1652080500000|2022-05-09 07:15:00|3993.09|3993.09|3992.58|3992.58|3993.71|3993.71|3992.58|3992.58|0
1652080510000|2022-05-09 07:15:10|3991.96|3991.96|3991.96|3991.96|3991.96|3991.96|3991.96|3991.96|0
1652080520000|2022-05-09 07:15:20|3992.9|3992.9|3991.67|3991.67|3992.92|3992.92|3991.67|3991.67|0
1652080530000|2022-05-09 07:15:30|3991.51|3991.51|3991.26|3991.26|3991.63|3991.63|3991.26|3991.26|0
1652080540000|2022-05-09 07:15:40|3990.32|3990.32|3992.74|3992.74|3992.74|3992.74|3990.32|3990.32|0
1652080550000|2022-05-09 07:15:50|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|0
1652080560000|2022-05-09 07:16:00|3992.3|3992.3|3993.02|3993.02|3993.02|3993.02|3992.3|3992.3|0
1652080570000|2022-05-09 07:16:10|3992.71|3992.71|3990.94|3990.94|3992.71|3992.71|3990.94|3990.94|0
1652080580000|2022-05-09 07:16:20|3989.7|3989.7|3990.01|3990.01|3990.32|3990.32|3989.38|3989.38|0
1652080590000|2022-05-09 07:16:30|3990.2|3990.2|3988.86|3988.86|3990.2|3990.2|3988.55|3988.55|0
1652080600000|2022-05-09 07:16:40|3988.62|3988.62|3989.29|3989.29|3989.29|3989.29|3987.99|3987.99|0
1652080610000|2022-05-09 07:16:50|3989.6|3989.6|3992.9|3992.9|3992.9|3992.9|3989.6|3989.6|0
1652080620000|2022-05-09 07:17:00|3993.08|3993.08|3991.86|3991.86|3993.42|3993.42|3991.86|3991.86|0
1652080630000|2022-05-09 07:17:10|3991.68|3991.68|3991.35|3991.35|3991.68|3991.68|3991.35|3991.35|0
1652080640000|2022-05-09 07:17:20|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|0
1652080650000|2022-05-09 07:17:30|3990.42|3990.42|3988.05|3988.05|3990.42|3990.42|3988.05|3988.05|0
1652080660000|2022-05-09 07:17:40|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|0
1652080670000|2022-05-09 07:17:50|3987.62|3987.62|3989.01|3989.01|3989.01|3989.01|3987.62|3987.62|0
1652080680000|2022-05-09 07:18:00|3989.03|3989.03|3988.87|3988.87|3989.03|3989.03|3988.56|3988.56|0
1652080690000|2022-05-09 07:18:10|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|0
1652080700000|2022-05-09 07:18:20|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|0
1652080710000|2022-05-09 07:18:30|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1652080720000|2022-05-09 07:18:40|3990.23|3990.23|3990.23|3990.23|3990.23|3990.23|3989.92|3989.92|0
1652080730000|2022-05-09 07:18:50|3990.54|3990.54|3992.71|3992.71|3993.03|3993.03|3990.54|3990.54|0
1652080740000|2022-05-09 07:19:00|3993.65|3993.65|3993.34|3993.34|3993.96|3993.96|3993.34|3993.34|0
1652080750000|2022-05-09 07:19:10|3993.03|3993.03|3992.41|3992.41|3993.03|3993.03|3992.41|3992.41|0
1652080760000|2022-05-09 07:19:20|3992.22|3992.22|3993.34|3993.34|3993.34|3993.34|3992.22|3992.22|0
1652080770000|2022-05-09 07:19:30|3993.65|3993.65|3993.87|3993.87|3994.27|3994.27|3993.65|3993.65|0
1652080780000|2022-05-09 07:19:40|3992.31|3992.31|3990.4|3990.4|3992.31|3992.31|3990.4|3990.4|0
1652080790000|2022-05-09 07:19:50|3990.42|3990.42|3993.53|3993.53|3993.53|3993.53|3990.42|3990.42|0
1652080800000|2022-05-09 07:20:00|3994.15|3994.15|3993.22|3993.22|3994.15|3994.15|3993.22|3993.22|0
1652080810000|2022-05-09 07:20:10|3992.28|3992.28|3990.73|3990.73|3992.28|3992.28|3990.73|3990.73|0
1652080820000|2022-05-09 07:20:20|3990.42|3990.42|3989.18|3989.18|3990.42|3990.42|3988.55|3988.55|0
1652080830000|2022-05-09 07:20:30|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|0
1652080840000|2022-05-09 07:20:40|3988.86|3988.86|3988.31|3988.31|3989.18|3989.18|3988|3988|0
1652080850000|2022-05-09 07:20:50|3988.66|3988.66|3988.95|3988.95|3988.95|3988.95|3988.58|3988.58|0
1652080860000|2022-05-09 07:21:00|3988.91|3988.91|3987.97|3987.97|3988.91|3988.91|3987.97|3987.97|0
1652080870000|2022-05-09 07:21:10|3987.95|3987.95|3988.13|3988.13|3988.13|3988.13|3987.95|3987.95|0
1652080880000|2022-05-09 07:21:20|3988.44|3988.44|3988.44|3988.44|3989.06|3989.06|3988.44|3988.44|0
1652080890000|2022-05-09 07:21:30|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|0
1652080900000|2022-05-09 07:21:40|3988.75|3988.75|3988.75|3988.75|3988.75|3988.75|3988.75|3988.75|0
1652080910000|2022-05-09 07:21:50|3989.06|3989.06|3989.37|3989.37|3989.37|3989.37|3989.06|3989.06|0
1652080930000|2022-05-09 07:22:10|3989.06|3989.06|3988.68|3988.68|3989.06|3989.06|3988.68|3988.68|0
1652080940000|2022-05-09 07:22:20|3988.99|3988.99|3987.22|3987.22|3988.99|3988.99|3987.22|3987.22|0
1652080950000|2022-05-09 07:22:30|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|0
1652080960000|2022-05-09 07:22:40|3986.91|3986.91|3986.72|3986.72|3986.91|3986.91|3986.72|3986.72|0
1652080970000|2022-05-09 07:22:50|3986.4|3986.4|3985.16|3985.16|3986.4|3986.4|3984.54|3984.54|0
1652080980000|2022-05-09 07:23:00|3986.09|3986.09|3985.19|3985.19|3986.09|3986.09|3985.19|3985.19|0
1652080990000|2022-05-09 07:23:10|3984.88|3984.88|3984.26|3984.26|3984.88|3984.88|3984.26|3984.26|0
1652081000000|2022-05-09 07:23:20|3984.44|3984.44|3984.44|3984.44|3985.07|3985.07|3984.44|3984.44|0
1652081010000|2022-05-09 07:23:30|3984.13|3984.13|3983.63|3983.63|3984.13|3984.13|3983.42|3983.42|0
1652081020000|2022-05-09 07:23:40|3983.32|3983.32|3983.87|3983.87|3983.87|3983.87|3983.32|3983.32|0
1652081030000|2022-05-09 07:23:50|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|0
1652081040000|2022-05-09 07:24:00|3984.18|3984.18|3982.63|3982.63|3984.18|3984.18|3982.63|3982.63|0
1652081050000|2022-05-09 07:24:10|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|0
1652081060000|2022-05-09 07:24:20|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|0
1652081070000|2022-05-09 07:24:30|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|0
1652081080000|2022-05-09 07:24:40|3980.77|3980.77|3981.47|3981.47|3981.47|3981.47|3980.77|3980.77|0
1652081090000|2022-05-09 07:24:50|3981.78|3981.78|3982.4|3982.4|3982.4|3982.4|3981.78|3981.78|0
1652081100000|2022-05-09 07:25:00|3982.09|3982.09|3981.11|3981.11|3982.09|3982.09|3980.49|3980.49|0
1652081110000|2022-05-09 07:25:10|3980.49|3980.49|3979.87|3979.87|3980.49|3980.49|3979.87|3979.87|0
1652081120000|2022-05-09 07:25:20|3979.56|3979.56|3980.18|3980.18|3980.18|3980.18|3979.56|3979.56|0
1652081130000|2022-05-09 07:25:30|3979.81|3979.81|3978.86|3978.86|3979.81|3979.81|3978.86|3978.86|0
1652081140000|2022-05-09 07:25:40|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|0
1652081170000|2022-05-09 07:26:10|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|0
1652081180000|2022-05-09 07:26:20|3978.55|3978.55|3979.05|3979.05|3979.05|3979.05|3978.55|3978.55|0
1652081190000|2022-05-09 07:26:30|3979.46|3979.46|3982.97|3982.97|3983.16|3983.16|3979.46|3979.46|0
1652081200000|2022-05-09 07:26:40|3982.35|3982.35|3983.46|3983.46|3983.46|3983.46|3982.17|3982.17|0
1652081210000|2022-05-09 07:26:50|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|3983.77|0
1652081220000|2022-05-09 07:27:00|3983.58|3983.58|3984.2|3984.2|3984.2|3984.2|3983.58|3983.58|0
1652081240000|2022-05-09 07:27:20|3984.51|3984.51|3983.27|3983.27|3984.51|3984.51|3983.27|3983.27|0
1652081250000|2022-05-09 07:27:30|3983.35|3983.35|3983.54|3983.54|3983.54|3983.54|3983.35|3983.35|0
1652081260000|2022-05-09 07:27:40|3984.16|3984.16|3985.28|3985.28|3985.28|3985.28|3984.16|3984.16|0
1652081270000|2022-05-09 07:27:50|3984.97|3984.97|3985.28|3985.28|3985.28|3985.28|3984.97|3984.97|0
1652081280000|2022-05-09 07:28:00|3984.34|3984.34|3982.76|3982.76|3984.34|3984.34|3982.76|3982.76|0
1652081290000|2022-05-09 07:28:10|3982.6|3982.6|3983.22|3983.22|3983.22|3983.22|3982.6|3982.6|0
1652081300000|2022-05-09 07:28:20|3983.53|3983.53|3982.6|3982.6|3983.53|3983.53|3982.6|3982.6|0
1652081310000|2022-05-09 07:28:30|3982.29|3982.29|3982.29|3982.29|3982.34|3982.34|3982.29|3982.29|0
1652081320000|2022-05-09 07:28:40|3982.92|3982.92|3983.42|3983.42|3983.53|3983.53|3982.92|3982.92|0
1652081330000|2022-05-09 07:28:50|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|0
1652081340000|2022-05-09 07:29:00|3982.92|3982.92|3982.97|3982.97|3982.97|3982.97|3982.92|3982.92|0
1652081350000|2022-05-09 07:29:10|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|0
1652081360000|2022-05-09 07:29:20|3982.84|3982.84|3981.44|3981.44|3983.18|3983.18|3981.44|3981.44|0
1652081380000|2022-05-09 07:29:40|3981.25|3981.25|3981.3|3981.3|3981.3|3981.3|3981.25|3981.25|0
1652081390000|2022-05-09 07:29:50|3981.61|3981.61|3981.29|3981.29|3981.61|3981.61|3980.99|3980.99|0
1652081400000|2022-05-09 07:30:00|3981.6|3981.6|3980.41|3980.41|3981.6|3981.6|3980.41|3980.41|0
1652081410000|2022-05-09 07:30:10|3980.1|3980.1|3979.29|3979.29|3980.1|3980.1|3979.29|3979.29|0
1652081420000|2022-05-09 07:30:20|3978.98|3978.98|3979.6|3979.6|3979.6|3979.6|3978.98|3978.98|0
1652081430000|2022-05-09 07:30:30|3979.91|3979.91|3979.6|3979.6|3979.91|3979.91|3979.6|3979.6|0
1652081440000|2022-05-09 07:30:40|3979.91|3979.91|3980.84|3980.84|3980.84|3980.84|3979.91|3979.91|0
1652081450000|2022-05-09 07:30:50|3980.22|3980.22|3980.11|3980.11|3980.22|3980.22|3980.01|3980.01|0
1652081460000|2022-05-09 07:31:00|3980.06|3980.06|3979.89|3979.89|3980.06|3980.06|3979.85|3979.85|0
1652081470000|2022-05-09 07:31:10|3979.58|3979.58|3980.01|3980.01|3980.01|3980.01|3979.39|3979.39|0
1652081480000|2022-05-09 07:31:20|3980.64|3980.64|3980.95|3980.95|3980.95|3980.95|3980.64|3980.64|0
1652081500000|2022-05-09 07:31:40|3980.64|3980.64|3979.95|3979.95|3980.64|3980.64|3979.92|3979.92|0
1652081510000|2022-05-09 07:31:50|3980.09|3980.09|3980.76|3980.76|3980.76|3980.76|3980.09|3980.09|0
1652081520000|2022-05-09 07:32:00|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1652081540000|2022-05-09 07:32:20|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|0
1652081550000|2022-05-09 07:32:30|3980.35|3980.35|3979.72|3979.72|3980.35|3980.35|3979.72|3979.72|0
1652081560000|2022-05-09 07:32:40|3979.1|3979.1|3979.22|3979.22|3979.22|3979.22|3979.1|3979.1|0
1652081570000|2022-05-09 07:32:50|3979.85|3979.85|3980.47|3980.47|3980.78|3980.78|3979.85|3979.85|0
1652081580000|2022-05-09 07:33:00|3980.51|3980.51|3981.13|3981.13|3981.44|3981.44|3980.51|3980.51|0
1652081590000|2022-05-09 07:33:10|3980.82|3980.82|3979.4|3979.4|3980.82|3980.82|3979.33|3979.33|0
1652081600000|2022-05-09 07:33:20|3979.38|3979.38|3979.4|3979.4|3979.4|3979.4|3979.38|3979.38|0
1652081610000|2022-05-09 07:33:30|3979.09|3979.09|3978.62|3978.62|3979.09|3979.09|3978.62|3978.62|0
1652081620000|2022-05-09 07:33:40|3978.93|3978.93|3978.95|3978.95|3978.95|3978.95|3978.93|3978.93|0
1652081630000|2022-05-09 07:33:50|3978.99|3978.99|3979.3|3979.3|3979.3|3979.3|3978.99|3978.99|0
1652081640000|2022-05-09 07:34:00|3979.49|3979.49|3980.95|3980.95|3980.95|3980.95|3979.49|3979.49|0
1652081650000|2022-05-09 07:34:10|3980.97|3980.97|3980.95|3980.95|3980.97|3980.97|3980.92|3980.92|0
1652081660000|2022-05-09 07:34:20|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|0
1652081670000|2022-05-09 07:34:30|3981.21|3981.21|3981.55|3981.55|3981.55|3981.55|3981.21|3981.21|0
1652081690000|2022-05-09 07:34:50|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|0
1652081700000|2022-05-09 07:35:00|3983.41|3983.41|3984.02|3984.02|3984.02|3984.02|3983.41|3983.41|0
1652081710000|2022-05-09 07:35:10|3983.97|3983.97|3984|3984|3984|3984|3983.97|3983.97|0
1652081720000|2022-05-09 07:35:20|3983.97|3983.97|3984.91|3984.91|3984.91|3984.91|3983.97|3983.97|0
1652081740000|2022-05-09 07:35:40|3985.22|3985.22|3985.4|3985.4|3985.4|3985.4|3985.22|3985.22|0
1652081750000|2022-05-09 07:35:50|3985.09|3985.09|3984.78|3984.78|3985.09|3985.09|3984.78|3984.78|0
1652081760000|2022-05-09 07:36:00|3984.47|3984.47|3984.09|3984.09|3984.47|3984.47|3984.09|3984.09|0
1652081770000|2022-05-09 07:36:10|3984.4|3984.4|3984.1|3984.1|3984.4|3984.4|3984.1|3984.1|0
1652081800000|2022-05-09 07:36:40|3983.47|3983.47|3983.22|3983.22|3983.84|3983.84|3983.22|3983.22|0
1652081810000|2022-05-09 07:36:50|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|0
1652081820000|2022-05-09 07:37:00|3982.92|3982.92|3981.9|3981.9|3982.92|3982.92|3981.9|3981.9|0
1652081830000|2022-05-09 07:37:10|3981.28|3981.28|3980.11|3980.11|3981.28|3981.28|3980.11|3980.11|0
1652081840000|2022-05-09 07:37:20|3980.03|3980.03|3979.94|3979.94|3980.03|3980.03|3979.94|3979.94|0
1652081850000|2022-05-09 07:37:30|3979.63|3979.63|3979.71|3979.71|3979.71|3979.71|3979.63|3979.63|0
1652081880000|2022-05-09 07:38:00|3979.3|3979.3|3979.12|3979.12|3979.3|3979.3|3979.12|3979.12|0
1652081910000|2022-05-09 07:38:30|3979.74|3979.74|3979.43|3979.43|3979.74|3979.74|3979.43|3979.43|0
1652081940000|2022-05-09 07:39:00|3980.05|3980.05|3980.01|3980.01|3980.05|3980.05|3980.01|3980.01|0
1652081950000|2022-05-09 07:39:10|3979.64|3979.64|3978.67|3978.67|3979.64|3979.64|3978.67|3978.67|0
1652081970000|2022-05-09 07:39:30|3978.36|3978.36|3978.54|3978.54|3978.54|3978.54|3978.36|3978.36|0
1652082000000|2022-05-09 07:40:00|3978.23|3978.23|3976.75|3976.75|3978.23|3978.23|3976.75|3976.75|0
1652082010000|2022-05-09 07:40:10|3976.43|3976.43|3976.62|3976.62|3977.06|3977.06|3976.43|3976.43|0
1652082020000|2022-05-09 07:40:20|3976.31|3976.31|3976.62|3976.62|3976.62|3976.62|3976.31|3976.31|0
1652082030000|2022-05-09 07:40:30|3976.31|3976.31|3976.31|3976.31|3976.31|3976.31|3976.31|3976.31|0
1652082040000|2022-05-09 07:40:40|3976.49|3976.49|3975.96|3975.96|3976.49|3976.49|3975.88|3975.88|0
1652082050000|2022-05-09 07:40:50|3976.14|3976.14|3976.27|3976.27|3976.27|3976.27|3975.96|3975.96|0
1652082060000|2022-05-09 07:41:00|3976.08|3976.08|3976.04|3976.04|3976.23|3976.23|3975.92|3975.92|0
1652082070000|2022-05-09 07:41:10|3975.96|3975.96|3975.61|3975.61|3975.96|3975.96|3975.57|3975.57|0
1652082080000|2022-05-09 07:41:20|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|0
1652082090000|2022-05-09 07:41:30|3975.7|3975.7|3975.96|3975.96|3975.96|3975.96|3975.39|3975.39|0
1652082100000|2022-05-09 07:41:40|3976.14|3976.14|3976.27|3976.27|3976.27|3976.27|3976.14|3976.14|0
1652082110000|2022-05-09 07:41:50|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|0
1652082120000|2022-05-09 07:42:00|3975.34|3975.34|3975.02|3975.02|3975.34|3975.34|3975.02|3975.02|0
1652082130000|2022-05-09 07:42:10|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|0
1652082140000|2022-05-09 07:42:20|3975.77|3975.77|3975.96|3975.96|3975.96|3975.96|3975.77|3975.77|0
1652082150000|2022-05-09 07:42:30|3975.34|3975.34|3976.19|3976.19|3976.19|3976.19|3975.34|3975.34|0
1652082160000|2022-05-09 07:42:40|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|0
1652082170000|2022-05-09 07:42:50|3976.37|3976.37|3976.06|3976.06|3976.37|3976.37|3976.06|3976.06|0
1652082180000|2022-05-09 07:43:00|3976.1|3976.1|3976.01|3976.01|3976.1|3976.1|3976.01|3976.01|0
1652082210000|2022-05-09 07:43:30|3976.08|3976.08|3975.77|3975.77|3976.08|3976.08|3975.77|3975.77|0
1652082230000|2022-05-09 07:43:50|3976.14|3976.14|3976.18|3976.18|3976.18|3976.18|3976.14|3976.14|0
1652082240000|2022-05-09 07:44:00|3975.87|3975.87|3975.4|3975.4|3975.87|3975.87|3975.37|3975.37|0
1652082250000|2022-05-09 07:44:10|3975.09|3975.09|3975.42|3975.42|3975.42|3975.42|3975.09|3975.09|0
1652082270000|2022-05-09 07:44:30|3975.73|3975.73|3975.73|3975.73|3975.73|3975.73|3975.73|3975.73|0
1652082330000|2022-05-09 07:45:30|3975.11|3975.11|3974.7|3974.7|3975.11|3975.11|3974.7|3974.7|0
1652082350000|2022-05-09 07:45:50|3975.02|3975.02|3974.7|3974.7|3975.02|3975.02|3974.7|3974.7|0
1652082360000|2022-05-09 07:46:00|3974.59|3974.59|3975.83|3975.83|3975.83|3975.83|3974.59|3974.59|0
1652082370000|2022-05-09 07:46:10|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|0
1652082380000|2022-05-09 07:46:20|3975.83|3975.83|3976.14|3976.14|3976.14|3976.14|3975.83|3975.83|0
1652082390000|2022-05-09 07:46:30|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|0
1652082400000|2022-05-09 07:46:40|3976.39|3976.39|3977.01|3977.01|3977.01|3977.01|3976.39|3976.39|0
1652082410000|2022-05-09 07:46:50|3976.7|3976.7|3976.52|3976.52|3976.7|3976.7|3976.52|3976.52|0
1652082420000|2022-05-09 07:47:00|3976.83|3976.83|3977.45|3977.45|3977.45|3977.45|3976.83|3976.83|0
1652082430000|2022-05-09 07:47:10|3977.14|3977.14|3977.45|3977.45|3977.45|3977.45|3977.14|3977.14|0
1652082450000|2022-05-09 07:47:30|3977.14|3977.14|3977.76|3977.76|3977.76|3977.76|3977.14|3977.14|0
1652082460000|2022-05-09 07:47:40|3977.68|3977.68|3977.37|3977.37|3977.68|3977.68|3977.37|3977.37|0
1652082480000|2022-05-09 07:48:00|3977.39|3977.39|3977.52|3977.52|3977.52|3977.52|3977.39|3977.39|0
1652082490000|2022-05-09 07:48:10|3977.21|3977.21|3977.21|3977.21|3977.21|3977.21|3977.21|3977.21|0
1652082500000|2022-05-09 07:48:20|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|0
1652082510000|2022-05-09 07:48:30|3977.33|3977.33|3977.02|3977.02|3977.33|3977.33|3977.02|3977.02|0
1652082520000|2022-05-09 07:48:40|3977.96|3977.96|3977.96|3977.96|3977.96|3977.96|3977.96|3977.96|0
1652082530000|2022-05-09 07:48:50|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|0
1652082550000|2022-05-09 07:49:10|3978.27|3978.27|3978.96|3978.96|3978.96|3978.96|3978.27|3978.27|0
1652082560000|2022-05-09 07:49:20|3978.65|3978.65|3978.34|3978.34|3978.65|3978.65|3978.34|3978.34|0
1652082570000|2022-05-09 07:49:30|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1652082580000|2022-05-09 07:49:40|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|0
1652082590000|2022-05-09 07:49:50|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|0
1652082600000|2022-05-09 07:50:00|3978.21|3978.21|3979.19|3979.19|3979.19|3979.19|3978.21|3978.21|0
1652082620000|2022-05-09 07:50:20|3979.09|3979.09|3979.72|3979.72|3979.72|3979.72|3979.09|3979.09|0
1652082640000|2022-05-09 07:50:40|3979.9|3979.9|3979.22|3979.22|3979.9|3979.9|3979.22|3979.22|0
1652082650000|2022-05-09 07:50:50|3978.91|3978.91|3978.6|3978.6|3978.91|3978.91|3978.6|3978.6|0
1652082660000|2022-05-09 07:51:00|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|0
1652082670000|2022-05-09 07:51:10|3978.6|3978.6|3978.57|3978.57|3978.6|3978.6|3978.57|3978.57|0
1652082680000|2022-05-09 07:51:20|3978.26|3978.26|3977.95|3977.95|3978.26|3978.26|3977.95|3977.95|0
1652082700000|2022-05-09 07:51:40|3977.33|3977.33|3976.01|3976.01|3977.33|3977.33|3976.01|3976.01|0
1652082710000|2022-05-09 07:51:50|3975.7|3975.7|3975.62|3975.62|3975.7|3975.7|3975.58|3975.58|0
1652082720000|2022-05-09 07:52:00|3976.24|3976.24|3976.55|3976.55|3976.55|3976.55|3976.24|3976.24|0
1652082730000|2022-05-09 07:52:10|3976.86|3976.86|3976.55|3976.55|3976.86|3976.86|3976.55|3976.55|0
1652082750000|2022-05-09 07:52:30|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|0
1652082770000|2022-05-09 07:52:50|3977.3|3977.3|3976.99|3976.99|3977.3|3977.3|3976.99|3976.99|0
1652082780000|2022-05-09 07:53:00|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|0
1652082790000|2022-05-09 07:53:10|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|0
1652082800000|2022-05-09 07:53:20|3976.74|3976.74|3976.73|3976.73|3976.75|3976.75|3976.73|3976.73|0
1652082810000|2022-05-09 07:53:30|3976.87|3976.87|3977.5|3977.5|3977.5|3977.5|3976.87|3976.87|0
1652082830000|2022-05-09 07:53:50|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|0
1652082840000|2022-05-09 07:54:00|3977.14|3977.14|3976.17|3976.17|3977.14|3977.14|3976.17|3976.17|0
1652082850000|2022-05-09 07:54:10|3975.98|3975.98|3974.12|3974.12|3975.98|3975.98|3974.12|3974.12|0
1652082870000|2022-05-09 07:54:30|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|0
1652082880000|2022-05-09 07:54:40|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|0
1652082890000|2022-05-09 07:54:50|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|0
1652082900000|2022-05-09 07:55:00|3973.5|3973.5|3974.43|3974.43|3974.43|3974.43|3973.5|3973.5|0
1652082910000|2022-05-09 07:55:10|3974.12|3974.12|3974.31|3974.31|3974.31|3974.31|3973.81|3973.81|0
1652082930000|2022-05-09 07:55:30|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|3974.12|0
1652082980000|2022-05-09 07:56:20|3974.21|3974.21|3973.67|3973.67|3974.21|3974.21|3973.67|3973.67|0
1652082990000|2022-05-09 07:56:30|3973.55|3973.55|3973.55|3973.55|3973.55|3973.55|3972.93|3972.93|0
1652083000000|2022-05-09 07:56:40|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|0
1652083010000|2022-05-09 07:56:50|3973.55|3973.55|3973.24|3973.24|3973.55|3973.55|3973.24|3973.24|0
1652083030000|2022-05-09 07:57:10|3972.93|3972.93|3971.94|3971.94|3972.93|3972.93|3971.94|3971.94|0
1652083050000|2022-05-09 07:57:30|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|0
1652083060000|2022-05-09 07:57:40|3971.77|3971.77|3971.64|3971.64|3971.77|3971.77|3971.46|3971.46|0
1652083070000|2022-05-09 07:57:50|3971.96|3971.96|3971.79|3971.79|3971.96|3971.96|3971.79|3971.79|0
1652083080000|2022-05-09 07:58:00|3971.74|3971.74|3972.36|3972.36|3972.36|3972.36|3971.74|3971.74|0
1652083100000|2022-05-09 07:58:20|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|0
1652083110000|2022-05-09 07:58:30|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|0
1652083120000|2022-05-09 07:58:40|3971.7|3971.7|3970.18|3970.18|3971.7|3971.7|3969.87|3969.87|0
1652083130000|2022-05-09 07:58:50|3969.56|3969.56|3969.77|3969.77|3969.77|3969.77|3969.06|3969.06|0
1652083140000|2022-05-09 07:59:00|3970.39|3970.39|3970.08|3970.08|3970.39|3970.39|3970.08|3970.08|0
1652083150000|2022-05-09 07:59:10|3969.77|3969.77|3969.7|3969.7|3969.77|3969.77|3969.7|3969.7|0
1652083160000|2022-05-09 07:59:20|3969.38|3969.38|3969.3|3969.3|3969.38|3969.38|3969.05|3969.05|0
1652083180000|2022-05-09 07:59:40|3969.49|3969.49|3969.53|3969.53|3969.53|3969.53|3969.49|3969.49|0
1652083190000|2022-05-09 07:59:50|3969.57|3969.57|3969.26|3969.26|3969.57|3969.57|3969.26|3969.26|0
1652083200000|2022-05-09 08:00:00|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|0
1652083210000|2022-05-09 08:00:10|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|0
1652083220000|2022-05-09 08:00:20|3968.33|3968.33|3967.53|3967.53|3968.33|3968.33|3967.53|3967.53|0
1652083230000|2022-05-09 08:00:30|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|0
1652083240000|2022-05-09 08:00:40|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|0
1652083250000|2022-05-09 08:00:50|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|0
1652083260000|2022-05-09 08:01:00|3967.66|3967.66|3967.75|3967.75|3967.75|3967.75|3967.66|3967.66|0
1652083280000|2022-05-09 08:01:20|3967.6|3967.6|3967.65|3967.65|3967.65|3967.65|3967.6|3967.6|0
1652083290000|2022-05-09 08:01:30|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.46|3967.46|0
1652083300000|2022-05-09 08:01:40|3967.74|3967.74|3967.89|3967.89|3967.89|3967.89|3967.74|3967.74|0
1652083310000|2022-05-09 08:01:50|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1652083320000|2022-05-09 08:02:00|3968.2|3968.2|3967.82|3967.82|3968.2|3968.2|3967.82|3967.82|0
1652083330000|2022-05-09 08:02:10|3967.86|3967.86|3967.93|3967.93|3967.98|3967.98|3967.86|3967.86|0
1652083340000|2022-05-09 08:02:20|3967.62|3967.62|3966.74|3966.74|3967.67|3967.67|3966.74|3966.74|0
1652083350000|2022-05-09 08:02:30|3967.36|3967.36|3967.67|3967.67|3967.67|3967.67|3967.36|3967.36|0
1652083360000|2022-05-09 08:02:40|3967.05|3967.05|3966.83|3966.83|3967.05|3967.05|3966.83|3966.83|0
1652083370000|2022-05-09 08:02:50|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|0
1652083380000|2022-05-09 08:03:00|3966.16|3966.16|3966.14|3966.14|3966.16|3966.16|3966.11|3966.11|0
1652083390000|2022-05-09 08:03:10|3966.01|3966.01|3965.13|3965.13|3966.01|3966.01|3965.08|3965.08|0
1652083400000|2022-05-09 08:03:20|3965.94|3965.94|3965.62|3965.62|3965.94|3965.94|3965.62|3965.62|0
1652083410000|2022-05-09 08:03:30|3965.55|3965.55|3965.74|3965.74|3965.74|3965.74|3965.55|3965.55|0
1652083420000|2022-05-09 08:03:40|3966.36|3966.36|3965.74|3965.74|3966.36|3966.36|3965.74|3965.74|0
1652083430000|2022-05-09 08:03:50|3965.12|3965.12|3964.5|3964.5|3965.12|3965.12|3964.5|3964.5|0
1652083440000|2022-05-09 08:04:00|3964.19|3964.19|3963.57|3963.57|3964.19|3964.19|3963.57|3963.57|0
1652083450000|2022-05-09 08:04:10|3963.26|3963.26|3963.23|3963.23|3963.26|3963.26|3963.23|3963.23|0
1652083460000|2022-05-09 08:04:20|3963.05|3963.05|3963.95|3963.95|3963.95|3963.95|3962.12|3962.12|0
1652083470000|2022-05-09 08:04:30|3964.26|3964.26|3964.99|3964.99|3964.99|3964.99|3964.26|3964.26|0
1652083480000|2022-05-09 08:04:40|3964.97|3964.97|3964.92|3964.92|3964.97|3964.97|3964.92|3964.92|0
1652083500000|2022-05-09 08:05:00|3965.55|3965.55|3965.38|3965.38|3965.69|3965.69|3965.38|3965.38|0
1652083520000|2022-05-09 08:05:20|3965.19|3965.19|3964.53|3964.53|3965.82|3965.82|3963.91|3963.91|0
1652083530000|2022-05-09 08:05:30|3964.84|3964.84|3963.08|3963.08|3964.94|3964.94|3963.08|3963.08|0
1652083540000|2022-05-09 08:05:40|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|0
1652083550000|2022-05-09 08:05:50|3963.08|3963.08|3963.7|3963.7|3963.7|3963.7|3963.08|3963.08|0
1652083570000|2022-05-09 08:06:10|3963.94|3963.94|3963.89|3963.89|3963.94|3963.94|3963.89|3963.89|0
1652083590000|2022-05-09 08:06:30|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|0
1652083600000|2022-05-09 08:06:40|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|0
1652083610000|2022-05-09 08:06:50|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|3963.85|0
1652083630000|2022-05-09 08:07:10|3964.16|3964.16|3964.16|3964.16|3964.16|3964.16|3964.16|3964.16|0
1652083640000|2022-05-09 08:07:20|3963.85|3963.85|3964.43|3964.43|3964.47|3964.47|3963.54|3963.54|0
1652083650000|2022-05-09 08:07:30|3964.12|3964.12|3965.12|3965.12|3965.12|3965.12|3964.12|3964.12|0
1652083660000|2022-05-09 08:07:40|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|0
1652083680000|2022-05-09 08:08:00|3965.4|3965.4|3965.09|3965.09|3965.4|3965.4|3965.09|3965.09|0
1652083690000|2022-05-09 08:08:10|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|0
1652083710000|2022-05-09 08:08:30|3966.89|3966.89|3967.24|3967.24|3967.24|3967.24|3966.26|3966.26|0
1652083720000|2022-05-09 08:08:40|3967.56|3967.56|3967.56|3967.56|3968.18|3968.18|3967.56|3967.56|0
1652083730000|2022-05-09 08:08:50|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|3967.24|0
1652083740000|2022-05-09 08:09:00|3966.93|3966.93|3966.93|3966.93|3966.93|3966.93|3966.93|3966.93|0
1652083750000|2022-05-09 08:09:10|3967.56|3967.56|3967.24|3967.24|3967.56|3967.56|3967.24|3967.24|0
1652083760000|2022-05-09 08:09:20|3967.87|3967.87|3967.87|3967.87|3968.18|3968.18|3967.87|3967.87|0
1652083770000|2022-05-09 08:09:30|3967.99|3967.99|3968.01|3968.01|3968.01|3968.01|3967.99|3967.99|0
1652083780000|2022-05-09 08:09:40|3968.1|3968.1|3969.17|3969.17|3969.17|3969.17|3967.92|3967.92|0
1652083790000|2022-05-09 08:09:50|3969.47|3969.47|3969.78|3969.78|3970.4|3970.4|3969.47|3969.47|0
1652083800000|2022-05-09 08:10:00|3969.47|3969.47|3968.35|3968.35|3969.47|3969.47|3968.35|3968.35|0
1652083810000|2022-05-09 08:10:10|3968.3|3968.3|3966.43|3966.43|3968.3|3968.3|3966.43|3966.43|0
1652083820000|2022-05-09 08:10:20|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|0
1652083830000|2022-05-09 08:10:30|3967.99|3967.99|3968.48|3968.48|3968.48|3968.48|3967.99|3967.99|0
1652083840000|2022-05-09 08:10:40|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|0
1652083850000|2022-05-09 08:10:50|3968.62|3968.62|3968.93|3968.93|3968.93|3968.93|3968.62|3968.62|0
1652083870000|2022-05-09 08:11:10|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|0
1652083880000|2022-05-09 08:11:20|3968.67|3968.67|3968.98|3968.98|3968.98|3968.98|3968.67|3968.67|0
1652083900000|2022-05-09 08:11:40|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|0
1652083910000|2022-05-09 08:11:50|3969.29|3969.29|3968.85|3968.85|3969.29|3969.29|3968.85|3968.85|0
1652083920000|2022-05-09 08:12:00|3969.03|3969.03|3970.44|3970.44|3970.46|3970.46|3969.03|3969.03|0
1652083930000|2022-05-09 08:12:10|3970.39|3970.39|3969.58|3969.58|3970.39|3970.39|3969.58|3969.58|0
1652083940000|2022-05-09 08:12:20|3969.51|3969.51|3969.53|3969.53|3969.63|3969.63|3969.51|3969.51|0
1652083960000|2022-05-09 08:12:40|3969.84|3969.84|3969.22|3969.22|3969.84|3969.84|3969.22|3969.22|0
1652083970000|2022-05-09 08:12:50|3968.91|3968.91|3967.75|3967.75|3968.91|3968.91|3967.75|3967.75|0
1652083980000|2022-05-09 08:13:00|3967.93|3967.93|3968.38|3968.38|3968.38|3968.38|3967.66|3967.66|0
1652083990000|2022-05-09 08:13:10|3968.28|3968.28|3968.33|3968.33|3968.33|3968.33|3968.23|3968.23|0
1652084000000|2022-05-09 08:13:20|3968.3|3968.3|3968.45|3968.45|3968.73|3968.73|3968.3|3968.3|0
1652084010000|2022-05-09 08:13:30|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|0
1652084020000|2022-05-09 08:13:40|3969|3969|3969.99|3969.99|3969.99|3969.99|3969|3969|0
1652084030000|2022-05-09 08:13:50|3969.92|3969.92|3969.73|3969.73|3969.92|3969.92|3969.73|3969.73|0
1652084040000|2022-05-09 08:14:00|3970.04|3970.04|3970.09|3970.09|3970.09|3970.09|3970.04|3970.04|0
1652084050000|2022-05-09 08:14:10|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|0
1652084060000|2022-05-09 08:14:20|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|0
1652084070000|2022-05-09 08:14:30|3970.23|3970.23|3970.23|3970.23|3970.23|3970.23|3970.23|3970.23|0
1652084080000|2022-05-09 08:14:40|3970.2|3970.2|3968.98|3968.98|3970.23|3970.23|3968.98|3968.98|0
1652084100000|2022-05-09 08:15:00|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|3968.67|0
1652084110000|2022-05-09 08:15:10|3968.72|3968.72|3970.32|3970.32|3970.32|3970.32|3968.72|3968.72|0
1652084120000|2022-05-09 08:15:20|3970.3|3970.3|3970.04|3970.04|3970.35|3970.35|3970.04|3970.04|0
1652084130000|2022-05-09 08:15:30|3969.99|3969.99|3968.79|3968.79|3970.04|3970.04|3968.79|3968.79|0
1652084140000|2022-05-09 08:15:40|3968.81|3968.81|3968.86|3968.86|3968.86|3968.86|3968.81|3968.81|0
1652084150000|2022-05-09 08:15:50|3968.24|3968.24|3967.93|3967.93|3968.24|3968.24|3967.93|3967.93|0
1652084160000|2022-05-09 08:16:00|3967.83|3967.83|3967.98|3967.98|3967.98|3967.98|3967|3967|0
1652084170000|2022-05-09 08:16:10|3968.29|3968.29|3968.34|3968.34|3968.34|3968.34|3968.29|3968.29|0
1652084180000|2022-05-09 08:16:20|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|0
1652084190000|2022-05-09 08:16:30|3968.99|3968.99|3970.33|3970.33|3970.33|3970.33|3968.99|3968.99|0
1652084200000|2022-05-09 08:16:40|3970.63|3970.63|3970.59|3970.59|3970.94|3970.94|3970.35|3970.35|0
1652084210000|2022-05-09 08:16:50|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|0
1652084220000|2022-05-09 08:17:00|3971.96|3971.96|3972.1|3972.1|3972.1|3972.1|3971.96|3971.96|0
1652084230000|2022-05-09 08:17:10|3972.05|3972.05|3972.36|3972.36|3972.36|3972.36|3972.05|3972.05|0
1652084240000|2022-05-09 08:17:20|3972.32|3972.32|3972.36|3972.36|3972.36|3972.36|3972.31|3972.31|0
1652084250000|2022-05-09 08:17:30|3972.05|3972.05|3971.81|3971.81|3972.05|3972.05|3971.74|3971.74|0
1652084260000|2022-05-09 08:17:40|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|0
1652084270000|2022-05-09 08:17:50|3971.81|3971.81|3971.5|3971.5|3971.81|3971.81|3971.5|3971.5|0
1652084280000|2022-05-09 08:18:00|3971.52|3971.52|3972.15|3972.15|3972.15|3972.15|3971.52|3971.52|0
1652084290000|2022-05-09 08:18:10|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.01|3972.01|0
1652084300000|2022-05-09 08:18:20|3972.15|3972.15|3972.17|3972.17|3972.17|3972.17|3972.15|3972.15|0
1652084310000|2022-05-09 08:18:30|3972.2|3972.2|3971.76|3971.76|3972.2|3972.2|3971.71|3971.71|0
1652084320000|2022-05-09 08:18:40|3971.78|3971.78|3970.2|3970.2|3971.78|3971.78|3970.2|3970.2|0
1652084330000|2022-05-09 08:18:50|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|3970.3|0
1652084340000|2022-05-09 08:19:00|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|0
1652084350000|2022-05-09 08:19:10|3970.2|3970.2|3970.53|3970.53|3970.53|3970.53|3970.16|3970.16|0
1652084360000|2022-05-09 08:19:20|3970.55|3970.55|3969.99|3969.99|3970.55|3970.55|3969.99|3969.99|0
1652084370000|2022-05-09 08:19:30|3970.01|3970.01|3969.75|3969.75|3970.01|3970.01|3969.7|3969.7|0
1652084380000|2022-05-09 08:19:40|3969.77|3969.77|3969.01|3969.01|3969.82|3969.82|3969.01|3969.01|0
1652084390000|2022-05-09 08:19:50|3969.04|3969.04|3970.28|3970.28|3970.28|3970.28|3969.04|3969.04|0
1652084400000|2022-05-09 08:20:00|3971.21|3971.21|3971.53|3971.53|3971.53|3971.53|3971.21|3971.21|0
1652084410000|2022-05-09 08:20:10|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|3971.69|0
1652084420000|2022-05-09 08:20:20|3971.72|3971.72|3972.02|3972.02|3972.33|3972.33|3971.71|3971.71|0
1652084430000|2022-05-09 08:20:30|3972.21|3972.21|3972.11|3972.11|3972.21|3972.21|3972.11|3972.11|0
1652084440000|2022-05-09 08:20:40|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|0
1652084450000|2022-05-09 08:20:50|3972.11|3972.11|3971.8|3971.8|3972.11|3972.11|3971.8|3971.8|0
1652084460000|2022-05-09 08:21:00|3971.85|3971.85|3971.23|3971.23|3971.9|3971.9|3971.23|3971.23|0
1652084470000|2022-05-09 08:21:10|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|0
1652084480000|2022-05-09 08:21:20|3970.68|3970.68|3969.83|3969.83|3970.68|3970.68|3969.83|3969.83|0
1652084490000|2022-05-09 08:21:30|3970.15|3970.15|3969.22|3969.22|3970.15|3970.15|3968.6|3968.6|0
1652084500000|2022-05-09 08:21:40|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|0
1652084520000|2022-05-09 08:22:00|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1652084540000|2022-05-09 08:22:20|3969.11|3969.11|3968.27|3968.27|3969.11|3969.11|3968.01|3968.01|0
1652084550000|2022-05-09 08:22:30|3968.24|3968.24|3968.56|3968.56|3968.56|3968.56|3968.24|3968.24|0
1652084570000|2022-05-09 08:22:50|3968.64|3968.64|3968.66|3968.66|3968.9|3968.9|3968.64|3968.64|0
1652084580000|2022-05-09 08:23:00|3968.48|3968.48|3968.51|3968.51|3968.51|3968.51|3968.44|3968.44|0
1652084590000|2022-05-09 08:23:10|3968.53|3968.53|3968.63|3968.63|3968.63|3968.63|3968.53|3968.53|0
1652084620000|2022-05-09 08:23:40|3969.25|3969.25|3968.99|3968.99|3969.56|3969.56|3968.99|3968.99|0
1652084630000|2022-05-09 08:23:50|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|0
1652084640000|2022-05-09 08:24:00|3968.94|3968.94|3968.59|3968.59|3968.94|3968.94|3968.27|3968.27|0
1652084650000|2022-05-09 08:24:10|3968.27|3968.27|3967.97|3967.97|3968.27|3968.27|3967.97|3967.97|0
1652084660000|2022-05-09 08:24:20|3968.28|3968.28|3967.34|3967.34|3968.28|3968.28|3967.34|3967.34|0
1652084670000|2022-05-09 08:24:30|3966.72|3966.72|3966.67|3966.67|3966.72|3966.72|3966.67|3966.67|0
1652084680000|2022-05-09 08:24:40|3966.49|3966.49|3966.1|3966.1|3966.49|3966.49|3966.1|3966.1|0
1652084720000|2022-05-09 08:25:20|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|0
1652084730000|2022-05-09 08:25:30|3966.22|3966.22|3966.5|3966.5|3966.5|3966.5|3966.15|3966.15|0
1652084750000|2022-05-09 08:25:50|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|0
1652084790000|2022-05-09 08:26:30|3966.19|3966.19|3965.88|3965.88|3966.19|3966.19|3965.88|3965.88|0
1652084800000|2022-05-09 08:26:40|3965.25|3965.25|3964.94|3964.94|3965.25|3965.25|3964.94|3964.94|0
1652084810000|2022-05-09 08:26:50|3964.76|3964.76|3963.73|3963.73|3964.76|3964.76|3963.73|3963.73|0
1652084820000|2022-05-09 08:27:00|3964.04|3964.04|3964.85|3964.85|3964.85|3964.85|3964.04|3964.04|0
1652084830000|2022-05-09 08:27:10|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|0
1652084840000|2022-05-09 08:27:20|3963.92|3963.92|3963.73|3963.73|3963.92|3963.92|3963.73|3963.73|0
1652084870000|2022-05-09 08:27:50|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|0
1652084890000|2022-05-09 08:28:10|3964.05|3964.05|3963.74|3963.74|3964.05|3964.05|3963.74|3963.74|0
1652084900000|2022-05-09 08:28:20|3963.43|3963.43|3962.81|3962.81|3963.43|3963.43|3962.5|3962.5|0
1652084910000|2022-05-09 08:28:30|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|0
1652084920000|2022-05-09 08:28:40|3963.08|3963.08|3963.88|3963.88|3963.88|3963.88|3963.08|3963.08|0
1652084930000|2022-05-09 08:28:50|3963.57|3963.57|3963.5|3963.5|3963.57|3963.57|3963.5|3963.5|0
1652084940000|2022-05-09 08:29:00|3963.19|3963.19|3961.17|3961.17|3963.19|3963.19|3961.17|3961.17|0
1652084950000|2022-05-09 08:29:10|3961.79|3961.79|3961.82|3961.82|3961.82|3961.82|3961.79|3961.79|0
1652084960000|2022-05-09 08:29:20|3961.84|3961.84|3961.89|3961.89|3961.89|3961.89|3961.84|3961.84|0
1652084970000|2022-05-09 08:29:30|3961.86|3961.86|3961.24|3961.24|3961.86|3961.86|3961.24|3961.24|0
1652084980000|2022-05-09 08:29:40|3961.08|3961.08|3960.58|3960.58|3961.08|3961.08|3960.45|3960.45|0
1652085000000|2022-05-09 08:30:00|3960.84|3960.84|3960.53|3960.53|3960.84|3960.84|3960.53|3960.53|0
1652085010000|2022-05-09 08:30:10|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|0
1652085020000|2022-05-09 08:30:20|3960.88|3960.88|3961.82|3961.82|3961.82|3961.82|3960.88|3960.88|0
1652085030000|2022-05-09 08:30:30|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|0
1652085040000|2022-05-09 08:30:40|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|0
1652085050000|2022-05-09 08:30:50|3962.13|3962.13|3961.82|3961.82|3962.13|3962.13|3961.82|3961.82|0
1652085060000|2022-05-09 08:31:00|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|0
1652085080000|2022-05-09 08:31:20|3962.13|3962.13|3960.99|3960.99|3962.13|3962.13|3960.99|3960.99|0
1652085090000|2022-05-09 08:31:30|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|0
1652085100000|2022-05-09 08:31:40|3962.54|3962.54|3963.14|3963.14|3963.14|3963.14|3962.54|3962.54|0
1652085120000|2022-05-09 08:32:00|3964.38|3964.38|3964.38|3964.38|3964.56|3964.56|3964.38|3964.38|0
1652085130000|2022-05-09 08:32:10|3964.69|3964.69|3964.34|3964.34|3964.69|3964.69|3964.29|3964.29|0
1652085140000|2022-05-09 08:32:20|3964.29|3964.29|3962.59|3962.59|3964.29|3964.29|3962.59|3962.59|0
1652085150000|2022-05-09 08:32:30|3963.21|3963.21|3962.9|3962.9|3963.21|3963.21|3962.59|3962.59|0
1652085160000|2022-05-09 08:32:40|3962.89|3962.89|3963.19|3963.19|3963.19|3963.19|3962.88|3962.88|0
1652085170000|2022-05-09 08:32:50|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|0
1652085180000|2022-05-09 08:33:00|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|0
1652085190000|2022-05-09 08:33:10|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|0
1652085200000|2022-05-09 08:33:20|3962.23|3962.23|3962.25|3962.25|3962.27|3962.27|3962.23|3962.23|0
1652085210000|2022-05-09 08:33:30|3962.06|3962.06|3962.39|3962.39|3962.39|3962.39|3962.06|3962.06|0
1652085230000|2022-05-09 08:33:50|3962.57|3962.57|3961.57|3961.57|3962.57|3962.57|3961.57|3961.57|0
1652085240000|2022-05-09 08:34:00|3962.19|3962.19|3961.88|3961.88|3962.19|3962.19|3961.88|3961.88|0
1652085260000|2022-05-09 08:34:20|3961.86|3961.86|3961.16|3961.16|3961.86|3961.86|3961.16|3961.16|0
1652085270000|2022-05-09 08:34:30|3961.21|3961.21|3961.83|3961.83|3962.14|3962.14|3961.21|3961.21|0
1652085280000|2022-05-09 08:34:40|3961.21|3961.21|3961.52|3961.52|3961.52|3961.52|3961.21|3961.21|0
1652085290000|2022-05-09 08:34:50|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|0
1652085300000|2022-05-09 08:35:00|3961.52|3961.52|3961.08|3961.08|3961.7|3961.7|3961.08|3961.08|0
1652085310000|2022-05-09 08:35:10|3962.01|3962.01|3962.01|3962.01|3962.01|3962.01|3962.01|3962.01|0
1652085320000|2022-05-09 08:35:20|3961.7|3961.7|3962.01|3962.01|3962.01|3962.01|3961.7|3961.7|0
1652085330000|2022-05-09 08:35:30|3961.08|3961.08|3960.46|3960.46|3961.08|3961.08|3960.46|3960.46|0
1652085340000|2022-05-09 08:35:40|3960.1|3960.1|3958.77|3958.77|3960.1|3960.1|3958.77|3958.77|0
1652085350000|2022-05-09 08:35:50|3959.08|3959.08|3959.39|3959.39|3959.39|3959.39|3959.08|3959.08|0
1652085360000|2022-05-09 08:36:00|3958.95|3958.95|3959.2|3959.2|3959.2|3959.2|3958.95|3958.95|0
1652085370000|2022-05-09 08:36:10|3959.51|3959.51|3960.63|3960.63|3960.63|3960.63|3959.51|3959.51|0
1652085390000|2022-05-09 08:36:30|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|0
1652085400000|2022-05-09 08:36:40|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|0
1652085410000|2022-05-09 08:36:50|3960.22|3960.22|3960.24|3960.24|3960.44|3960.44|3960.13|3960.13|0
1652085440000|2022-05-09 08:37:20|3960.29|3960.29|3960.28|3960.28|3960.29|3960.29|3960.28|3960.28|0
1652085460000|2022-05-09 08:37:40|3960.47|3960.47|3960.54|3960.54|3960.56|3960.56|3960.47|3960.47|0
1652085470000|2022-05-09 08:37:50|3961.16|3961.16|3961.78|3961.78|3961.78|3961.78|3961.16|3961.16|0
1652085480000|2022-05-09 08:38:00|3962.09|3962.09|3962.4|3962.4|3962.4|3962.4|3962.09|3962.09|0
1652085490000|2022-05-09 08:38:10|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|0
1652085500000|2022-05-09 08:38:20|3962.37|3962.37|3962.06|3962.06|3962.37|3962.37|3962.06|3962.06|0
1652085530000|2022-05-09 08:38:50|3962.37|3962.37|3960.89|3960.89|3962.37|3962.37|3960.89|3960.89|0
1652085540000|2022-05-09 08:39:00|3961.01|3961.01|3960.99|3960.99|3961.01|3961.01|3960.99|3960.99|0
1652085550000|2022-05-09 08:39:10|3961.3|3961.3|3961.25|3961.25|3961.3|3961.3|3961.25|3961.25|0
1652085560000|2022-05-09 08:39:20|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|0
1652085570000|2022-05-09 08:39:30|3962.18|3962.18|3962.49|3962.49|3962.49|3962.49|3962.18|3962.18|0
1652085580000|2022-05-09 08:39:40|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|0
1652085590000|2022-05-09 08:39:50|3962.4|3962.4|3963.4|3963.4|3963.4|3963.4|3962.4|3962.4|0
1652085610000|2022-05-09 08:40:10|3963.59|3963.59|3964.15|3964.15|3964.15|3964.15|3963.59|3963.59|0
1652085620000|2022-05-09 08:40:20|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|0
1652085630000|2022-05-09 08:40:30|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|0
1652085640000|2022-05-09 08:40:40|3964.32|3964.32|3964.17|3964.17|3964.32|3964.32|3964.13|3964.13|0
1652085650000|2022-05-09 08:40:50|3964.15|3964.15|3964.92|3964.92|3965.4|3965.4|3964.15|3964.15|0
1652085660000|2022-05-09 08:41:00|3964.89|3964.89|3965.2|3965.2|3965.2|3965.2|3964.89|3964.89|0
1652085670000|2022-05-09 08:41:10|3964.89|3964.89|3965.7|3965.7|3965.7|3965.7|3964.89|3964.89|0
1652085690000|2022-05-09 08:41:30|3965.72|3965.72|3965.9|3965.9|3965.9|3965.9|3965.72|3965.72|0
1652085720000|2022-05-09 08:42:00|3967.46|3967.46|3967.77|3967.77|3967.77|3967.77|3967.46|3967.46|0
1652085730000|2022-05-09 08:42:10|3968.08|3968.08|3967.53|3967.53|3968.08|3968.08|3967.46|3967.46|0
1652085750000|2022-05-09 08:42:30|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|0
1652085760000|2022-05-09 08:42:40|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|0
1652085770000|2022-05-09 08:42:50|3966.31|3966.31|3967.03|3967.03|3967.03|3967.03|3966.31|3966.31|0
1652085780000|2022-05-09 08:43:00|3967.34|3967.34|3967.83|3967.83|3967.83|3967.83|3967.34|3967.34|0
1652085790000|2022-05-09 08:43:10|3967.88|3967.88|3968.21|3968.21|3968.52|3968.52|3967.88|3967.88|0
1652085800000|2022-05-09 08:43:20|3968.52|3968.52|3968.83|3968.83|3969.14|3969.14|3968.52|3968.52|0
1652085830000|2022-05-09 08:43:50|3967.59|3967.59|3967.59|3967.59|3967.59|3967.59|3967.59|3967.59|0
1652085860000|2022-05-09 08:44:20|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|3967.73|0
1652085870000|2022-05-09 08:44:30|3967.68|3967.68|3967.37|3967.37|3967.68|3967.68|3967.37|3967.37|0
1652085880000|2022-05-09 08:44:40|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|0
1652085890000|2022-05-09 08:44:50|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|0
1652085900000|2022-05-09 08:45:00|3968.26|3968.26|3967.99|3967.99|3968.62|3968.62|3967.99|3967.99|0
1652085910000|2022-05-09 08:45:10|3967.68|3967.68|3968.26|3968.26|3968.26|3968.26|3967.68|3967.68|0
1652085930000|2022-05-09 08:45:30|3969.19|3969.19|3969.5|3969.5|3969.5|3969.5|3969.19|3969.19|0
1652085940000|2022-05-09 08:45:40|3969.53|3969.53|3969.82|3969.82|3969.82|3969.82|3969.5|3969.5|0
1652085950000|2022-05-09 08:45:50|3969.5|3969.5|3970.44|3970.44|3970.44|3970.44|3969.5|3969.5|0
1652085960000|2022-05-09 08:46:00|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|0
1652085970000|2022-05-09 08:46:10|3970.67|3970.67|3970.65|3970.65|3970.67|3970.67|3970.65|3970.65|0
1652085990000|2022-05-09 08:46:30|3970.96|3970.96|3971.29|3971.29|3971.29|3971.29|3970.96|3970.96|0
1652086000000|2022-05-09 08:46:40|3971.48|3971.48|3971.27|3971.27|3971.48|3971.48|3971.27|3971.27|0
1652086010000|2022-05-09 08:46:50|3971.25|3971.25|3971.02|3971.02|3971.25|3971.25|3971.02|3971.02|0
1652086020000|2022-05-09 08:47:00|3971.04|3971.04|3969.53|3969.53|3971.09|3971.09|3969.53|3969.53|0
1652086030000|2022-05-09 08:47:10|3969.58|3969.58|3969.58|3969.58|3969.58|3969.58|3969.58|3969.58|0
1652086040000|2022-05-09 08:47:20|3969.56|3969.56|3970.8|3970.8|3970.8|3970.8|3969.56|3969.56|0
1652086060000|2022-05-09 08:47:40|3971.11|3971.11|3970.86|3970.86|3971.11|3971.11|3970.18|3970.18|0
1652086070000|2022-05-09 08:47:50|3970.84|3970.84|3970.53|3970.53|3970.84|3970.84|3970.53|3970.53|0
1652086080000|2022-05-09 08:48:00|3970.65|3970.65|3970.7|3970.7|3970.7|3970.7|3970.65|3970.65|0
1652086100000|2022-05-09 08:48:20|3970.97|3970.97|3970.97|3970.97|3970.97|3970.97|3970.94|3970.94|0
1652086110000|2022-05-09 08:48:30|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|0
1652086120000|2022-05-09 08:48:40|3971.09|3971.09|3970.78|3970.78|3971.09|3971.09|3970.78|3970.78|0
1652086130000|2022-05-09 08:48:50|3970.15|3970.15|3970.46|3970.46|3970.46|3970.46|3970.15|3970.15|0
1652086140000|2022-05-09 08:49:00|3970.5|3970.5|3970.48|3970.48|3970.5|3970.5|3970.48|3970.48|0
1652086150000|2022-05-09 08:49:10|3970.55|3970.55|3971.49|3971.49|3971.49|3971.49|3970.55|3970.55|0
1652086160000|2022-05-09 08:49:20|3971.8|3971.8|3971.17|3971.17|3971.8|3971.8|3971.17|3971.17|0
1652086190000|2022-05-09 08:49:50|3971.26|3971.26|3971.28|3971.28|3971.28|3971.28|3971.26|3971.26|0
1652086200000|2022-05-09 08:50:00|3971.23|3971.23|3971.19|3971.19|3971.23|3971.23|3971.19|3971.19|0
1652086210000|2022-05-09 08:50:10|3971.81|3971.81|3971.82|3971.82|3971.88|3971.88|3971.81|3971.81|0
1652086220000|2022-05-09 08:50:20|3971.2|3971.2|3972.42|3972.42|3972.42|3972.42|3971.2|3971.2|0
1652086230000|2022-05-09 08:50:30|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|0
1652086260000|2022-05-09 08:51:00|3972.29|3972.29|3972.75|3972.75|3972.75|3972.75|3972.29|3972.29|0
1652086280000|2022-05-09 08:51:20|3972.8|3972.8|3972.15|3972.15|3972.8|3972.8|3972.13|3972.13|0
1652086290000|2022-05-09 08:51:30|3972.17|3972.17|3972.2|3972.2|3972.2|3972.2|3972.17|3972.17|0
1652086330000|2022-05-09 08:52:10|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|0
1652086340000|2022-05-09 08:52:20|3972.2|3972.2|3971.89|3971.89|3972.2|3972.2|3971.89|3971.89|0
1652086350000|2022-05-09 08:52:30|3971.85|3971.85|3971.85|3971.85|3971.89|3971.89|3971.85|3971.85|0
1652086360000|2022-05-09 08:52:40|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|0
1652086370000|2022-05-09 08:52:50|3971.5|3971.5|3971.58|3971.58|3971.58|3971.58|3971.5|3971.5|0
1652086380000|2022-05-09 08:53:00|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|0
1652086390000|2022-05-09 08:53:10|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|0
1652086400000|2022-05-09 08:53:20|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|0
1652086410000|2022-05-09 08:53:30|3971.56|3971.56|3970.94|3970.94|3971.56|3971.56|3970.94|3970.94|0
1652086420000|2022-05-09 08:53:40|3970.98|3970.98|3971.29|3971.29|3971.29|3971.29|3970.98|3970.98|0
1652086440000|2022-05-09 08:54:00|3971.48|3971.48|3972.45|3972.45|3972.45|3972.45|3971.48|3971.48|0
1652086450000|2022-05-09 08:54:10|3972.64|3972.64|3972.68|3972.68|3972.68|3972.68|3972.64|3972.64|0
1652086470000|2022-05-09 08:54:30|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|0
1652086480000|2022-05-09 08:54:40|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|0
1652086500000|2022-05-09 08:55:00|3972.7|3972.7|3972.88|3972.88|3972.88|3972.88|3972.7|3972.7|0
1652086510000|2022-05-09 08:55:10|3972.93|3972.93|3972.97|3972.97|3972.97|3972.97|3972.93|3972.93|0
1652086530000|2022-05-09 08:55:30|3973.34|3973.34|3973.38|3973.38|3973.38|3973.38|3973.34|3973.34|0
1652086540000|2022-05-09 08:55:40|3973.69|3973.69|3973.69|3973.69|3974|3974|3973.69|3973.69|0
1652086550000|2022-05-09 08:55:50|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|0
1652086560000|2022-05-09 08:56:00|3973.19|3973.19|3973.42|3973.42|3973.42|3973.42|3973.19|3973.19|0
1652086570000|2022-05-09 08:56:10|3973.38|3973.38|3973.3|3973.3|3973.38|3973.38|3973.3|3973.3|0
1652086580000|2022-05-09 08:56:20|3972.92|3972.92|3972.73|3972.73|3972.92|3972.92|3972.73|3972.73|0
1652086590000|2022-05-09 08:56:30|3972.42|3972.42|3971.03|3971.03|3972.42|3972.42|3970.99|3970.99|0
1652086600000|2022-05-09 08:56:40|3970.73|3970.73|3970.77|3970.77|3970.77|3970.77|3970.73|3970.73|0
1652086610000|2022-05-09 08:56:50|3970.81|3970.81|3971.26|3971.26|3971.26|3971.26|3970.76|3970.76|0
1652086620000|2022-05-09 08:57:00|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|0
1652086640000|2022-05-09 08:57:20|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|0
1652086650000|2022-05-09 08:57:30|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|0
1652086660000|2022-05-09 08:57:40|3971.69|3971.69|3972.32|3972.32|3972.32|3972.32|3971.69|3971.69|0
1652086670000|2022-05-09 08:57:50|3972.63|3972.63|3972.94|3972.94|3973.25|3973.25|3972.63|3972.63|0
1652086690000|2022-05-09 08:58:10|3973.06|3973.06|3973.37|3973.37|3973.37|3973.37|3973.06|3973.06|0
1652086700000|2022-05-09 08:58:20|3973.06|3973.06|3972.98|3972.98|3973.06|3973.06|3972.98|3972.98|0
1652086710000|2022-05-09 08:58:30|3973.35|3973.35|3973.53|3973.53|3973.53|3973.53|3973.35|3973.35|0
1652086720000|2022-05-09 08:58:40|3973.51|3973.51|3973.23|3973.23|3973.84|3973.84|3973.23|3973.23|0
1652086740000|2022-05-09 08:59:00|3973.54|3973.54|3973|3973|3973.54|3973.54|3973|3973|0
1652086750000|2022-05-09 08:59:10|3972.69|3972.69|3972.95|3972.95|3973|3973|3972.69|3972.69|0
1652086760000|2022-05-09 08:59:20|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|0
1652086770000|2022-05-09 08:59:30|3972.95|3972.95|3973|3973|3973|3973|3972.95|3972.95|0
1652086780000|2022-05-09 08:59:40|3972.68|3972.68|3973|3973|3973|3973|3972.68|3972.68|0
1652086790000|2022-05-09 08:59:50|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|3972.68|0
1652086810000|2022-05-09 09:00:10|3972.37|3972.37|3972.35|3972.35|3972.37|3972.37|3972.35|3972.35|0
1652086820000|2022-05-09 09:00:20|3972.32|3972.32|3972.78|3972.78|3973.02|3973.02|3972.32|3972.32|0
1652086840000|2022-05-09 09:00:40|3972.83|3972.83|3972.92|3972.92|3972.92|3972.92|3972.83|3972.83|0
1652086850000|2022-05-09 09:00:50|3973.23|3973.23|3973.3|3973.3|3973.3|3973.3|3973.23|3973.23|0
1652086860000|2022-05-09 09:01:00|3972.99|3972.99|3972.99|3972.99|3972.99|3972.99|3972.68|3972.68|0
1652086880000|2022-05-09 09:01:20|3973.93|3973.93|3973.93|3973.93|3973.93|3973.93|3973.74|3973.74|0
1652086890000|2022-05-09 09:01:30|3974.24|3974.24|3974.86|3974.86|3974.86|3974.86|3974.24|3974.24|0
1652086900000|2022-05-09 09:01:40|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|0
1652086920000|2022-05-09 09:02:00|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|0
1652086930000|2022-05-09 09:02:10|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|0
1652086940000|2022-05-09 09:02:20|3974.33|3974.33|3974.3|3974.3|3974.33|3974.33|3974.3|3974.3|0
1652086970000|2022-05-09 09:02:50|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|0
1652086980000|2022-05-09 09:03:00|3974.38|3974.38|3974.23|3974.23|3974.38|3974.38|3974.06|3974.06|0
1652087000000|2022-05-09 09:03:20|3974.16|3974.16|3973.92|3973.92|3974.16|3974.16|3973.85|3973.85|0
1652087010000|2022-05-09 09:03:30|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|0
1652087020000|2022-05-09 09:03:40|3973.49|3973.49|3973.44|3973.44|3973.49|3973.49|3973.13|3973.13|0
1652087040000|2022-05-09 09:04:00|3974.06|3974.06|3974.19|3974.19|3974.19|3974.19|3974.06|3974.06|0
1652087050000|2022-05-09 09:04:10|3975.12|3975.12|3975.16|3975.16|3975.16|3975.16|3975.12|3975.12|0
1652087060000|2022-05-09 09:04:20|3975.12|3975.12|3975.07|3975.07|3975.12|3975.12|3975.07|3975.07|0
1652087070000|2022-05-09 09:04:30|3975.03|3975.03|3975.21|3975.21|3975.21|3975.21|3975.03|3975.03|0
1652087080000|2022-05-09 09:04:40|3975.52|3975.52|3975.83|3975.83|3975.83|3975.83|3975.52|3975.52|0
1652087090000|2022-05-09 09:04:50|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|0
1652087100000|2022-05-09 09:05:00|3975.26|3975.26|3975.41|3975.41|3975.41|3975.41|3975.26|3975.26|0
1652087110000|2022-05-09 09:05:10|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|0
1652087120000|2022-05-09 09:05:20|3975.58|3975.58|3975.58|3975.58|3975.89|3975.89|3975.58|3975.58|0
1652087130000|2022-05-09 09:05:30|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|0
1652087140000|2022-05-09 09:05:40|3975.59|3975.59|3975.59|3975.59|3975.9|3975.9|3975.59|3975.59|0
1652087150000|2022-05-09 09:05:50|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|0
1652087160000|2022-05-09 09:06:00|3975.9|3975.9|3975.94|3975.94|3975.94|3975.94|3975.9|3975.9|0
1652087170000|2022-05-09 09:06:10|3975.63|3975.63|3975.58|3975.58|3975.63|3975.63|3975.58|3975.58|0
1652087180000|2022-05-09 09:06:20|3974.96|3974.96|3974.77|3974.77|3974.96|3974.96|3974.77|3974.77|0
1652087190000|2022-05-09 09:06:30|3974.8|3974.8|3974.49|3974.49|3974.8|3974.8|3974.49|3974.49|0
1652087200000|2022-05-09 09:06:40|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|0
1652087210000|2022-05-09 09:06:50|3973.84|3973.84|3973.47|3973.47|3973.84|3973.84|3973.47|3973.47|0
1652087220000|2022-05-09 09:07:00|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|0
1652087230000|2022-05-09 09:07:10|3973.47|3973.47|3974.45|3974.45|3974.45|3974.45|3973.47|3973.47|0
1652087240000|2022-05-09 09:07:20|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|0
1652087250000|2022-05-09 09:07:30|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|0
1652087260000|2022-05-09 09:07:40|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|0
1652087270000|2022-05-09 09:07:50|3974|3974|3974|3974|3974|3974|3974|3974|0
1652087280000|2022-05-09 09:08:00|3974.02|3974.02|3974.48|3974.48|3974.48|3974.48|3974.02|3974.02|0
1652087290000|2022-05-09 09:08:10|3974.35|3974.35|3975.33|3975.33|3975.33|3975.33|3974.28|3974.28|0
1652087300000|2022-05-09 09:08:20|3975.64|3975.64|3975.71|3975.71|3975.71|3975.71|3975.64|3975.64|0
1652087310000|2022-05-09 09:08:30|3975.78|3975.78|3976.53|3976.53|3976.53|3976.53|3975.78|3975.78|0
1652087320000|2022-05-09 09:08:40|3976.22|3976.22|3977|3977|3977.13|3977.13|3976.2|3976.2|0
1652087330000|2022-05-09 09:08:50|3976.69|3976.69|3974.83|3974.83|3976.69|3976.69|3974.83|3974.83|0
1652087340000|2022-05-09 09:09:00|3974.87|3974.87|3974.13|3974.13|3974.87|3974.87|3973.96|3973.96|0
1652087360000|2022-05-09 09:09:20|3974.09|3974.09|3974.09|3974.09|3974.09|3974.09|3974.09|3974.09|0
1652087370000|2022-05-09 09:09:30|3974.06|3974.06|3974.01|3974.01|3974.06|3974.06|3974.01|3974.01|0
1652087380000|2022-05-09 09:09:40|3974.95|3974.95|3975.02|3975.02|3975.02|3975.02|3974.95|3974.95|0
1652087390000|2022-05-09 09:09:50|3975.09|3975.09|3975.05|3975.05|3975.09|3975.09|3975.05|3975.05|0
1652087400000|2022-05-09 09:10:00|3974.74|3974.74|3975.17|3975.17|3975.17|3975.17|3974.74|3974.74|0
1652087410000|2022-05-09 09:10:10|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|0
1652087420000|2022-05-09 09:10:20|3976.1|3976.1|3976.41|3976.41|3976.41|3976.41|3976.1|3976.1|0
1652087430000|2022-05-09 09:10:30|3976.1|3976.1|3976.01|3976.01|3976.1|3976.1|3976.01|3976.01|0
1652087440000|2022-05-09 09:10:40|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|0
1652087470000|2022-05-09 09:11:10|3975.7|3975.7|3975.58|3975.58|3975.7|3975.7|3975.08|3975.08|0
1652087480000|2022-05-09 09:11:20|3975.89|3975.89|3976.87|3976.87|3976.87|3976.87|3975.89|3975.89|0
1652087490000|2022-05-09 09:11:30|3977.05|3977.05|3976.87|3976.87|3977.05|3977.05|3976.87|3976.87|0
1652087500000|2022-05-09 09:11:40|3977.79|3977.79|3978.1|3978.1|3978.1|3978.1|3977.79|3977.79|0
1652087510000|2022-05-09 09:11:50|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|3979.97|0
1652087520000|2022-05-09 09:12:00|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|0
1652087530000|2022-05-09 09:12:10|3980.16|3980.16|3980.28|3980.28|3980.28|3980.28|3980.16|3980.16|0
1652087540000|2022-05-09 09:12:20|3980.89|3980.89|3980.58|3980.58|3980.89|3980.89|3980.58|3980.58|0
1652087550000|2022-05-09 09:12:30|3980.27|3980.27|3980.25|3980.25|3980.27|3980.27|3980.25|3980.25|0
1652087560000|2022-05-09 09:12:40|3980.56|3980.56|3980.2|3980.2|3980.56|3980.56|3979.89|3979.89|0
1652087570000|2022-05-09 09:12:50|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|0
1652087580000|2022-05-09 09:13:00|3980.18|3980.18|3981.11|3981.11|3981.42|3981.42|3980.18|3980.18|0
1652087590000|2022-05-09 09:13:10|3981.42|3981.42|3981.42|3981.42|3981.47|3981.47|3981.42|3981.42|0
1652087600000|2022-05-09 09:13:20|3981.73|3981.73|3982.39|3982.39|3982.39|3982.39|3981.73|3981.73|0
1652087610000|2022-05-09 09:13:30|3982.42|3982.42|3982.06|3982.06|3982.42|3982.42|3982.06|3982.06|0
1652087620000|2022-05-09 09:13:40|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|0
1652087630000|2022-05-09 09:13:50|3982.55|3982.55|3982.46|3982.46|3982.55|3982.55|3982.46|3982.46|0
1652087640000|2022-05-09 09:14:00|3982.42|3982.42|3982.6|3982.6|3982.73|3982.73|3982.42|3982.42|0
1652087660000|2022-05-09 09:14:20|3982.55|3982.55|3982.53|3982.53|3982.55|3982.55|3982.53|3982.53|0
1652087680000|2022-05-09 09:14:40|3982.22|3982.22|3982.22|3982.22|3982.22|3982.22|3982.22|3982.22|0
1652087690000|2022-05-09 09:14:50|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|0
1652087700000|2022-05-09 09:15:00|3983.15|3983.15|3983.34|3983.34|3983.34|3983.34|3983.15|3983.15|0
1652087710000|2022-05-09 09:15:10|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|0
1652087720000|2022-05-09 09:15:20|3983.07|3983.07|3983.42|3983.42|3983.42|3983.42|3983.07|3983.07|0
1652087730000|2022-05-09 09:15:30|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|0
1652087740000|2022-05-09 09:15:40|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|0
1652087750000|2022-05-09 09:15:50|3983.02|3983.02|3981.86|3981.86|3983.02|3983.02|3981.86|3981.86|0
1652087760000|2022-05-09 09:16:00|3981.93|3981.93|3981.93|3981.93|3981.93|3981.93|3981.93|3981.93|0
1652087780000|2022-05-09 09:16:20|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|0
1652087800000|2022-05-09 09:16:40|3980.07|3980.07|3980.38|3980.38|3980.38|3980.38|3980.07|3980.07|0
1652087810000|2022-05-09 09:16:50|3980.42|3980.42|3980.58|3980.58|3980.92|3980.92|3980.42|3980.42|0
1652087820000|2022-05-09 09:17:00|3980.63|3980.63|3980.51|3980.51|3980.63|3980.63|3980.51|3980.51|0
1652087840000|2022-05-09 09:17:20|3980.42|3980.42|3980.38|3980.38|3980.42|3980.42|3979.75|3979.75|0
1652087860000|2022-05-09 09:17:40|3979.45|3979.45|3978.95|3978.95|3979.45|3979.45|3978.95|3978.95|0
1652087870000|2022-05-09 09:17:50|3978.9|3978.9|3979.03|3979.03|3979.03|3979.03|3978.72|3978.72|0
1652087880000|2022-05-09 09:18:00|3978.98|3978.98|3980.07|3980.07|3980.07|3980.07|3978.98|3978.98|0
1652087890000|2022-05-09 09:18:10|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|0
1652087900000|2022-05-09 09:18:20|3979.81|3979.81|3979.83|3979.83|3979.88|3979.88|3979.81|3979.81|0
1652087910000|2022-05-09 09:18:30|3979.53|3979.53|3979.21|3979.21|3979.53|3979.53|3978.9|3978.9|0
1652087920000|2022-05-09 09:18:40|3979.26|3979.26|3978.94|3978.94|3979.26|3979.26|3978.94|3978.94|0
1652087930000|2022-05-09 09:18:50|3978.99|3978.99|3980.06|3980.06|3980.68|3980.68|3978.99|3978.99|0
1652087940000|2022-05-09 09:19:00|3980.02|3980.02|3979.97|3979.97|3980.02|3980.02|3979.97|3979.97|0
1652087950000|2022-05-09 09:19:10|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1652087960000|2022-05-09 09:19:20|3979.98|3979.98|3979.98|3979.98|3979.98|3979.98|3979.35|3979.35|0
1652087970000|2022-05-09 09:19:30|3979.67|3979.67|3979.55|3979.55|3979.67|3979.67|3979.55|3979.55|0
1652087980000|2022-05-09 09:19:40|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|0
1652087990000|2022-05-09 09:19:50|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|0
1652088000000|2022-05-09 09:20:00|3980.48|3980.48|3980.79|3980.79|3980.79|3980.79|3980.48|3980.48|0
1652088010000|2022-05-09 09:20:10|3981.42|3981.42|3981.73|3981.73|3981.73|3981.73|3981.42|3981.42|0
1652088020000|2022-05-09 09:20:20|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|0
1652088030000|2022-05-09 09:20:30|3982.12|3982.12|3982.93|3982.93|3982.93|3982.93|3982.12|3982.12|0
1652088040000|2022-05-09 09:20:40|3981.99|3981.99|3981.99|3981.99|3981.99|3981.99|3981.99|3981.99|0
1652088060000|2022-05-09 09:21:00|3982.14|3982.14|3982.09|3982.09|3982.14|3982.14|3982.09|3982.09|0
1652088070000|2022-05-09 09:21:10|3982.4|3982.4|3982.4|3982.4|3982.4|3982.4|3982.4|3982.4|0
1652088080000|2022-05-09 09:21:20|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|0
1652088090000|2022-05-09 09:21:30|3982.14|3982.14|3982.12|3982.12|3982.14|3982.14|3982.12|3982.12|0
1652088100000|2022-05-09 09:21:40|3980.87|3980.87|3979.94|3979.94|3980.87|3980.87|3979.94|3979.94|0
1652088110000|2022-05-09 09:21:50|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|0
1652088120000|2022-05-09 09:22:00|3979.97|3979.97|3980.01|3980.01|3980.01|3980.01|3979.92|3979.92|0
1652088130000|2022-05-09 09:22:10|3980.32|3980.32|3980.44|3980.44|3980.44|3980.44|3980.32|3980.32|0
1652088150000|2022-05-09 09:22:30|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|0
1652088170000|2022-05-09 09:22:50|3980.08|3980.08|3980.04|3980.04|3980.08|3980.08|3980.04|3980.04|0
1652088180000|2022-05-09 09:23:00|3979.99|3979.99|3977.94|3977.94|3979.99|3979.99|3977.94|3977.94|0
1652088190000|2022-05-09 09:23:10|3977.62|3977.62|3977.62|3977.62|3977.62|3977.62|3977.62|3977.62|0
1652088200000|2022-05-09 09:23:20|3977.58|3977.58|3976.47|3976.47|3977.58|3977.58|3976.47|3976.47|0
1652088210000|2022-05-09 09:23:30|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|3976.44|0
1652088220000|2022-05-09 09:23:40|3976.75|3976.75|3976.59|3976.59|3976.75|3976.75|3976.59|3976.59|0
1652088240000|2022-05-09 09:24:00|3976.64|3976.64|3978.23|3978.23|3978.28|3978.28|3976.59|3976.59|0
1652088250000|2022-05-09 09:24:10|3977.61|3977.61|3977.3|3977.3|3977.61|3977.61|3977.3|3977.3|0
1652088260000|2022-05-09 09:24:20|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|0
1652088270000|2022-05-09 09:24:30|3976.37|3976.37|3976.24|3976.24|3976.37|3976.37|3976.19|3976.19|0
1652088280000|2022-05-09 09:24:40|3976.33|3976.33|3976.28|3976.28|3976.33|3976.33|3976.28|3976.28|0
1652088290000|2022-05-09 09:24:50|3976.29|3976.29|3976.25|3976.25|3976.29|3976.29|3976.25|3976.25|0
1652088300000|2022-05-09 09:25:00|3976.43|3976.43|3976.48|3976.48|3976.48|3976.48|3976.43|3976.43|0
1652088310000|2022-05-09 09:25:10|3976.79|3976.79|3976.83|3976.83|3976.83|3976.83|3976.79|3976.79|0
1652088320000|2022-05-09 09:25:20|3977.45|3977.45|3978.05|3978.05|3978.1|3978.1|3977.45|3977.45|0
1652088340000|2022-05-09 09:25:40|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|3978.36|0
1652088360000|2022-05-09 09:26:00|3978.05|3978.05|3977.74|3977.74|3978.05|3978.05|3977.74|3977.74|0
1652088370000|2022-05-09 09:26:10|3978.05|3978.05|3978.1|3978.1|3978.1|3978.1|3978.05|3978.05|0
1652088390000|2022-05-09 09:26:30|3978.24|3978.24|3978.34|3978.34|3978.34|3978.34|3978.24|3978.24|0
1652088400000|2022-05-09 09:26:40|3978.02|3978.02|3977.67|3977.67|3978.02|3978.02|3977.67|3977.67|0
1652088410000|2022-05-09 09:26:50|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|0
1652088420000|2022-05-09 09:27:00|3978.58|3978.58|3979.26|3979.26|3979.26|3979.26|3978.58|3978.58|0
1652088430000|2022-05-09 09:27:10|3978.94|3978.94|3978.76|3978.76|3978.94|3978.94|3978.76|3978.76|0
1652088470000|2022-05-09 09:27:50|3978.8|3978.8|3977.87|3977.87|3978.8|3978.8|3977.56|3977.56|0
1652088480000|2022-05-09 09:28:00|3978.81|3978.81|3978.5|3978.5|3978.81|3978.81|3978.5|3978.5|0
1652088510000|2022-05-09 09:28:30|3978.18|3978.18|3977.87|3977.87|3978.18|3978.18|3977.87|3977.87|0
1652088520000|2022-05-09 09:28:40|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|0
1652088530000|2022-05-09 09:28:50|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|3978.16|0
1652088540000|2022-05-09 09:29:00|3977.85|3977.85|3978.47|3978.47|3978.47|3978.47|3977.85|3977.85|0
1652088550000|2022-05-09 09:29:10|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|0
1652088560000|2022-05-09 09:29:20|3978.44|3978.44|3978.42|3978.42|3978.44|3978.44|3978.42|3978.42|0
1652088580000|2022-05-09 09:29:40|3978.1|3978.1|3977.49|3977.49|3978.1|3978.1|3977.49|3977.49|0
1652088590000|2022-05-09 09:29:50|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|0
1652088600000|2022-05-09 09:30:00|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3977.84|3977.84|0
1652088610000|2022-05-09 09:30:10|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|0
1652088620000|2022-05-09 09:30:20|3977.88|3977.88|3977.57|3977.57|3977.88|3977.88|3977.57|3977.57|0
1652088640000|2022-05-09 09:30:40|3977.88|3977.88|3977.26|3977.26|3977.88|3977.88|3977.26|3977.26|0
1652088660000|2022-05-09 09:31:00|3977.88|3977.88|3978.19|3978.19|3978.19|3978.19|3977.88|3977.88|0
1652088670000|2022-05-09 09:31:10|3978.37|3978.37|3978.68|3978.68|3978.68|3978.68|3978.37|3978.37|0
1652088690000|2022-05-09 09:31:30|3979|3979|3979|3979|3979|3979|3978.9|3978.9|0
1652088700000|2022-05-09 09:31:40|3979.02|3979.02|3979|3979|3979.02|3979.02|3979|3979|0
1652088710000|2022-05-09 09:31:50|3979.93|3979.93|3980.24|3980.24|3980.24|3980.24|3979.93|3979.93|0
1652088720000|2022-05-09 09:32:00|3980.22|3980.22|3980.42|3980.42|3980.42|3980.42|3980.22|3980.22|0
1652088730000|2022-05-09 09:32:10|3980.24|3980.24|3979.3|3979.3|3980.24|3980.24|3978.68|3978.68|0
1652088760000|2022-05-09 09:32:40|3979.26|3979.26|3979.26|3979.26|3979.26|3979.26|3979.26|3979.26|0
1652088770000|2022-05-09 09:32:50|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|0
1652088780000|2022-05-09 09:33:00|3978.99|3978.99|3979.07|3979.07|3979.12|3979.12|3978.99|3978.99|0
1652088790000|2022-05-09 09:33:10|3978.45|3978.45|3978.14|3978.14|3978.45|3978.45|3978.14|3978.14|0
1652088810000|2022-05-09 09:33:30|3978.26|3978.26|3978.3|3978.3|3978.3|3978.3|3978.26|3978.26|0
1652088830000|2022-05-09 09:33:50|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|0
1652088840000|2022-05-09 09:34:00|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|0
1652088860000|2022-05-09 09:34:20|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|0
1652088870000|2022-05-09 09:34:30|3978.99|3978.99|3978.37|3978.37|3978.99|3978.99|3978.37|3978.37|0
1652088880000|2022-05-09 09:34:40|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|3978.99|0
1652088890000|2022-05-09 09:34:50|3978.05|3978.05|3977.87|3977.87|3978.05|3978.05|3977.87|3977.87|0
1652088900000|2022-05-09 09:35:00|3977.82|3977.82|3977.78|3977.78|3977.82|3977.82|3977.78|3977.78|0
1652088910000|2022-05-09 09:35:10|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|0
1652088920000|2022-05-09 09:35:20|3978.09|3978.09|3978.09|3978.09|3978.4|3978.4|3978.09|3978.09|0
1652088940000|2022-05-09 09:35:40|3978.4|3978.4|3978.4|3978.4|3978.71|3978.71|3978.4|3978.4|0
1652088950000|2022-05-09 09:35:50|3979.02|3979.02|3979.64|3979.64|3979.64|3979.64|3979.02|3979.02|0
1652088960000|2022-05-09 09:36:00|3979.33|3979.33|3979.02|3979.02|3979.33|3979.33|3979.02|3979.02|0
1652088970000|2022-05-09 09:36:10|3978.4|3978.4|3978.44|3978.44|3978.44|3978.44|3978.4|3978.4|0
1652088980000|2022-05-09 09:36:20|3979.37|3979.37|3979.33|3979.33|3980|3980|3979.33|3979.33|0
1652089020000|2022-05-09 09:37:00|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|0
1652089030000|2022-05-09 09:37:10|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|0
1652089040000|2022-05-09 09:37:20|3978.76|3978.76|3979.07|3979.07|3979.07|3979.07|3978.76|3978.76|0
1652089050000|2022-05-09 09:37:30|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|0
1652089060000|2022-05-09 09:37:40|3978.88|3978.88|3979.19|3979.19|3979.19|3979.19|3978.88|3978.88|0
1652089100000|2022-05-09 09:38:20|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|0
1652089110000|2022-05-09 09:38:30|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|0
1652089140000|2022-05-09 09:39:00|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|0
1652089150000|2022-05-09 09:39:10|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|0
1652089190000|2022-05-09 09:39:50|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|0
1652089240000|2022-05-09 09:40:40|3977.71|3977.71|3978.02|3978.02|3978.02|3978.02|3977.71|3977.71|0
1652089250000|2022-05-09 09:40:50|3977.71|3977.71|3977.08|3977.08|3977.71|3977.71|3977.04|3977.04|0
1652089260000|2022-05-09 09:41:00|3978.01|3978.01|3977.83|3977.83|3978.01|3978.01|3977.83|3977.83|0
1652089270000|2022-05-09 09:41:10|3977.21|3977.21|3976.27|3976.27|3977.21|3977.21|3976.27|3976.27|0
1652089280000|2022-05-09 09:41:20|3976.58|3976.58|3977.21|3977.21|3977.21|3977.21|3976.58|3976.58|0
1652089290000|2022-05-09 09:41:30|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|0
1652089300000|2022-05-09 09:41:40|3976.85|3976.85|3976.23|3976.23|3976.85|3976.85|3976.23|3976.23|0
1652089310000|2022-05-09 09:41:50|3976.02|3976.02|3976.09|3976.09|3976.09|3976.09|3976.02|3976.02|0
1652089320000|2022-05-09 09:42:00|3976.27|3976.27|3975.63|3975.63|3976.27|3976.27|3975.63|3975.63|0
1652089330000|2022-05-09 09:42:10|3975.81|3975.81|3976.43|3976.43|3976.43|3976.43|3975.81|3975.81|0
1652089340000|2022-05-09 09:42:20|3975.81|3975.81|3975.81|3975.81|3975.81|3975.81|3975.81|3975.81|0
1652089350000|2022-05-09 09:42:30|3976.43|3976.43|3977.06|3977.06|3977.06|3977.06|3976.12|3976.12|0
1652089370000|2022-05-09 09:42:50|3977.99|3977.99|3977.39|3977.39|3977.99|3977.99|3977.37|3977.37|0
1652089380000|2022-05-09 09:43:00|3977.08|3977.08|3977.64|3977.64|3977.71|3977.71|3977.08|3977.08|0
1652089390000|2022-05-09 09:43:10|3977.73|3977.73|3977.61|3977.61|3977.73|3977.73|3977.61|3977.61|0
1652089400000|2022-05-09 09:43:20|3977.92|3977.92|3977.92|3977.92|3977.92|3977.92|3977.92|3977.92|0
1652089410000|2022-05-09 09:43:30|3978.23|3978.23|3977.92|3977.92|3978.23|3978.23|3977.92|3977.92|0
1652089420000|2022-05-09 09:43:40|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|0
1652089430000|2022-05-09 09:43:50|3978.16|3978.16|3978.15|3978.15|3978.16|3978.16|3977.53|3977.53|0
1652089440000|2022-05-09 09:44:00|3978.22|3978.22|3978.85|3978.85|3978.85|3978.85|3978.22|3978.22|0
1652089450000|2022-05-09 09:44:10|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|0
1652089460000|2022-05-09 09:44:20|3978.14|3978.14|3977.61|3977.61|3978.14|3978.14|3977.61|3977.61|0
1652089470000|2022-05-09 09:44:30|3977.56|3977.56|3977.97|3977.97|3978.19|3978.19|3977.56|3977.56|0
1652089480000|2022-05-09 09:44:40|3977.66|3977.66|3977.3|3977.3|3977.66|3977.66|3977.3|3977.3|0
1652089490000|2022-05-09 09:44:50|3977.32|3977.32|3977.32|3977.32|3977.32|3977.32|3977.32|3977.32|0
1652089500000|2022-05-09 09:45:00|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|0
1652089510000|2022-05-09 09:45:10|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|3977.2|0
1652089530000|2022-05-09 09:45:30|3977.25|3977.25|3976.65|3976.65|3977.27|3977.27|3976.65|3976.65|0
1652089540000|2022-05-09 09:45:40|3976.96|3976.96|3977|3977|3977|3977|3976.96|3976.96|0
1652089550000|2022-05-09 09:45:50|3976.69|3976.69|3976.34|3976.34|3976.69|3976.69|3976.07|3976.07|0
1652089560000|2022-05-09 09:46:00|3975.41|3975.41|3975.72|3975.72|3975.72|3975.72|3975.41|3975.41|0
1652089580000|2022-05-09 09:46:20|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|0
1652089590000|2022-05-09 09:46:30|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|0
1652089600000|2022-05-09 09:46:40|3974.47|3974.47|3973.54|3973.54|3974.47|3974.47|3973.54|3973.54|0
1652089630000|2022-05-09 09:47:10|3973.23|3973.23|3972.25|3972.25|3973.23|3973.23|3972.25|3972.25|0
1652089640000|2022-05-09 09:47:20|3971.94|3971.94|3970.54|3970.54|3971.94|3971.94|3970.53|3970.53|0
1652089650000|2022-05-09 09:47:30|3970.56|3970.56|3970.65|3970.65|3970.65|3970.65|3970.56|3970.56|0
1652089660000|2022-05-09 09:47:40|3970.34|3970.34|3970.07|3970.07|3970.34|3970.34|3970.07|3970.07|0
1652089670000|2022-05-09 09:47:50|3970.09|3970.09|3970.98|3970.98|3970.98|3970.98|3970.09|3970.09|0
1652089680000|2022-05-09 09:48:00|3971.6|3971.6|3971.58|3971.58|3971.6|3971.6|3971.58|3971.58|0
1652089690000|2022-05-09 09:48:10|3971.89|3971.89|3972.2|3972.2|3972.2|3972.2|3971.89|3971.89|0
1652089700000|2022-05-09 09:48:20|3972.32|3972.32|3971.07|3971.07|3972.32|3972.32|3971.04|3971.04|0
1652089710000|2022-05-09 09:48:30|3970.75|3970.75|3970.39|3970.39|3970.75|3970.75|3970.39|3970.39|0
1652089730000|2022-05-09 09:48:50|3970.42|3970.42|3971.9|3971.9|3971.9|3971.9|3970.42|3970.42|0
1652089740000|2022-05-09 09:49:00|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|0
1652089750000|2022-05-09 09:49:10|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|0
1652089790000|2022-05-09 09:49:50|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|0
1652089800000|2022-05-09 09:50:00|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|0
1652089820000|2022-05-09 09:50:20|3971.2|3971.2|3971.15|3971.15|3971.2|3971.2|3971.15|3971.15|0
1652089830000|2022-05-09 09:50:30|3971.46|3971.46|3972.6|3972.6|3972.6|3972.6|3971.46|3971.46|0
1652089840000|2022-05-09 09:50:40|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|0
1652089850000|2022-05-09 09:50:50|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|0
1652089860000|2022-05-09 09:51:00|3972.43|3972.43|3972.48|3972.48|3972.48|3972.48|3972.43|3972.43|0
1652089870000|2022-05-09 09:51:10|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|3972.52|0
1652089880000|2022-05-09 09:51:20|3972.21|3972.21|3972.25|3972.25|3972.25|3972.25|3972.21|3972.21|0
1652089890000|2022-05-09 09:51:30|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|0
1652089900000|2022-05-09 09:51:40|3972.37|3972.37|3972.71|3972.71|3972.71|3972.71|3972.37|3972.37|0
1652089910000|2022-05-09 09:51:50|3972.8|3972.8|3974.62|3974.62|3974.62|3974.62|3972.8|3972.8|0
1652089920000|2022-05-09 09:52:00|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|0
1652089930000|2022-05-09 09:52:10|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|0
1652089940000|2022-05-09 09:52:20|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|3974.57|0
1652089950000|2022-05-09 09:52:30|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|3974.64|0
1652089960000|2022-05-09 09:52:40|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|3974.02|0
1652089970000|2022-05-09 09:52:50|3974.09|3974.09|3974.14|3974.14|3974.14|3974.14|3974.09|3974.09|0
1652089980000|2022-05-09 09:53:00|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|0
1652090000000|2022-05-09 09:53:20|3973.23|3973.23|3972.3|3972.3|3973.23|3973.23|3972.3|3972.3|0
1652090010000|2022-05-09 09:53:30|3972.61|3972.61|3971.08|3971.08|3972.61|3972.61|3971.08|3971.08|0
1652090030000|2022-05-09 09:53:50|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|0
1652090040000|2022-05-09 09:54:00|3971.49|3971.49|3971.49|3971.49|3971.49|3971.49|3971.49|3971.49|0
1652090050000|2022-05-09 09:54:10|3970.87|3970.87|3970.69|3970.69|3971|3971|3970.69|3970.69|0
1652090060000|2022-05-09 09:54:20|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|0
1652090070000|2022-05-09 09:54:30|3970.2|3970.2|3968.95|3968.95|3970.2|3970.2|3968.95|3968.95|0
1652090090000|2022-05-09 09:54:50|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|0
1652090130000|2022-05-09 09:55:30|3969.18|3969.18|3969.49|3969.49|3969.49|3969.49|3969.18|3969.18|0
1652090140000|2022-05-09 09:55:40|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|0
1652090150000|2022-05-09 09:55:50|3969.48|3969.48|3969.13|3969.13|3969.48|3969.48|3969.13|3969.13|0
1652090170000|2022-05-09 09:56:10|3968.82|3968.82|3968.06|3968.06|3968.82|3968.82|3967.99|3967.99|0
1652090180000|2022-05-09 09:56:20|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|0
1652090200000|2022-05-09 09:56:40|3968.44|3968.44|3968.53|3968.53|3968.53|3968.53|3968.44|3968.44|0
1652090210000|2022-05-09 09:56:50|3968.41|3968.41|3968.45|3968.45|3968.45|3968.45|3967.83|3967.83|0
1652090220000|2022-05-09 09:57:00|3967.95|3967.95|3966.71|3966.71|3968.27|3968.27|3966.4|3966.4|0
1652090230000|2022-05-09 09:57:10|3966.4|3966.4|3964.78|3964.78|3966.4|3966.4|3964.47|3964.47|0
1652090240000|2022-05-09 09:57:20|3964.71|3964.71|3964.98|3964.98|3964.98|3964.98|3964.67|3964.67|0
1652090250000|2022-05-09 09:57:30|3964.88|3964.88|3964.15|3964.15|3964.88|3964.88|3964.15|3964.15|0
1652090260000|2022-05-09 09:57:40|3963.96|3963.96|3965.39|3965.39|3965.7|3965.7|3963.96|3963.96|0
1652090270000|2022-05-09 09:57:50|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|0
1652090280000|2022-05-09 09:58:00|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|0
1652090290000|2022-05-09 09:58:10|3965.37|3965.37|3966.08|3966.08|3966.08|3966.08|3965.05|3965.05|0
1652090300000|2022-05-09 09:58:20|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|0
1652090310000|2022-05-09 09:58:30|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|0
1652090320000|2022-05-09 09:58:40|3965.15|3965.15|3966.58|3966.58|3966.58|3966.58|3965.15|3965.15|0
1652090330000|2022-05-09 09:58:50|3966.72|3966.72|3966.91|3966.91|3966.91|3966.91|3966.72|3966.72|0
1652090340000|2022-05-09 09:59:00|3967.22|3967.22|3967.76|3967.76|3967.88|3967.88|3967.22|3967.22|0
1652090360000|2022-05-09 09:59:20|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|0
1652090370000|2022-05-09 09:59:30|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|0
1652090380000|2022-05-09 09:59:40|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1652090390000|2022-05-09 09:59:50|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|3968.88|0
1652090400000|2022-05-09 10:00:00|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|0
1652090410000|2022-05-09 10:00:10|3968.87|3968.87|3969.18|3969.18|3969.18|3969.18|3968.87|3968.87|0
1652090430000|2022-05-09 10:00:30|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|0
1652090440000|2022-05-09 10:00:40|3969.18|3969.18|3969.5|3969.5|3969.5|3969.5|3969.18|3969.18|0
1652090450000|2022-05-09 10:00:50|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|3969.5|3969.5|0
1652090460000|2022-05-09 10:01:00|3969.18|3969.18|3969.04|3969.04|3969.18|3969.18|3969.04|3969.04|0
1652090470000|2022-05-09 10:01:10|3969.97|3969.97|3970.28|3970.28|3970.28|3970.28|3969.97|3969.97|0
1652090480000|2022-05-09 10:01:20|3969.97|3969.97|3970.46|3970.46|3970.46|3970.46|3969.97|3969.97|0
1652090510000|2022-05-09 10:01:50|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|0
1652090520000|2022-05-09 10:02:00|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|0
1652090530000|2022-05-09 10:02:10|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|0
1652090550000|2022-05-09 10:02:30|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|0
1652090560000|2022-05-09 10:02:40|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|0
1652090570000|2022-05-09 10:02:50|3969.44|3969.44|3970.01|3970.01|3970.37|3970.37|3969.44|3969.44|0
1652090580000|2022-05-09 10:03:00|3969.83|3969.83|3969.65|3969.65|3969.83|3969.83|3969.65|3969.65|0
1652090590000|2022-05-09 10:03:10|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|0
1652090600000|2022-05-09 10:03:20|3969.6|3969.6|3970.24|3970.24|3970.24|3970.24|3969.6|3969.6|0
1652090610000|2022-05-09 10:03:30|3969.93|3969.93|3968.64|3968.64|3969.93|3969.93|3968.64|3968.64|0
1652090620000|2022-05-09 10:03:40|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|3968.95|0
1652090630000|2022-05-09 10:03:50|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|0
1652090640000|2022-05-09 10:04:00|3969.75|3969.75|3969.68|3969.68|3969.75|3969.75|3969.68|3969.68|0
1652090650000|2022-05-09 10:04:10|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|0
1652090660000|2022-05-09 10:04:20|3969.33|3969.33|3969.01|3969.01|3969.63|3969.63|3969.01|3969.01|0
1652090670000|2022-05-09 10:04:30|3969.1|3969.1|3969.41|3969.41|3969.41|3969.41|3969.1|3969.1|0
1652090680000|2022-05-09 10:04:40|3969.22|3969.22|3970.24|3970.24|3970.24|3970.24|3969.22|3969.22|0
1652090690000|2022-05-09 10:04:50|3970.2|3970.2|3971.2|3971.2|3971.25|3971.25|3970.2|3970.2|0
1652090720000|2022-05-09 10:05:20|3971.02|3971.02|3970.93|3970.93|3971.02|3971.02|3970.93|3970.93|0
1652090730000|2022-05-09 10:05:30|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|0
1652090740000|2022-05-09 10:05:40|3971.22|3971.22|3971.32|3971.32|3971.32|3971.32|3971.22|3971.22|0
1652090750000|2022-05-09 10:05:50|3971.01|3971.01|3971.01|3971.01|3971.01|3971.01|3971.01|3971.01|0
1652090760000|2022-05-09 10:06:00|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|0
1652090770000|2022-05-09 10:06:10|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|0
1652090780000|2022-05-09 10:06:20|3971.67|3971.67|3971.98|3971.98|3971.98|3971.98|3971.67|3971.67|0
1652090810000|2022-05-09 10:06:50|3971.36|3971.36|3971.32|3971.32|3971.36|3971.36|3971.32|3971.32|0
1652090820000|2022-05-09 10:07:00|3971.01|3971.01|3970.7|3970.7|3971.01|3971.01|3970.7|3970.7|0
1652090850000|2022-05-09 10:07:30|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|0
1652090860000|2022-05-09 10:07:40|3970.57|3970.57|3969.47|3969.47|3970.75|3970.75|3969.47|3969.47|0
1652090870000|2022-05-09 10:07:50|3970.09|3970.09|3969.91|3969.91|3970.09|3970.09|3969.91|3969.91|0
1652090880000|2022-05-09 10:08:00|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|0
1652090890000|2022-05-09 10:08:10|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|0
1652090900000|2022-05-09 10:08:20|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1652090910000|2022-05-09 10:08:30|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|0
1652090920000|2022-05-09 10:08:40|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1652090930000|2022-05-09 10:08:50|3968.91|3968.91|3968.15|3968.15|3968.91|3968.91|3968.15|3968.15|0
1652090940000|2022-05-09 10:09:00|3967.97|3967.97|3968.85|3968.85|3968.85|3968.85|3967.35|3967.35|0
1652090950000|2022-05-09 10:09:10|3969.16|3969.16|3968.85|3968.85|3969.16|3969.16|3968.85|3968.85|0
1652090960000|2022-05-09 10:09:20|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1652090970000|2022-05-09 10:09:30|3969.21|3969.21|3968.9|3968.9|3969.21|3969.21|3968.9|3968.9|0
1652090980000|2022-05-09 10:09:40|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|0
1652091000000|2022-05-09 10:10:00|3970.14|3970.14|3970.45|3970.45|3970.45|3970.45|3970.14|3970.14|0
1652091010000|2022-05-09 10:10:10|3969.83|3969.83|3969.52|3969.52|3969.83|3969.83|3969.52|3969.52|0
1652091020000|2022-05-09 10:10:20|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|0
1652091030000|2022-05-09 10:10:30|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|0
1652091040000|2022-05-09 10:10:40|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|0
1652091050000|2022-05-09 10:10:50|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|0
1652091060000|2022-05-09 10:11:00|3971.01|3971.01|3971.95|3971.95|3971.95|3971.95|3971.01|3971.01|0
1652091070000|2022-05-09 10:11:10|3971.01|3971.01|3970.7|3970.7|3971.01|3971.01|3970.7|3970.7|0
1652091080000|2022-05-09 10:11:20|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|0
1652091100000|2022-05-09 10:11:40|3970.38|3970.38|3969.52|3969.52|3970.38|3970.38|3969.45|3969.45|0
1652091110000|2022-05-09 10:11:50|3968.9|3968.9|3968.71|3968.71|3968.9|3968.9|3968.71|3968.71|0
1652091140000|2022-05-09 10:12:20|3968.4|3968.4|3966.23|3966.23|3968.4|3968.4|3966.23|3966.23|0
1652091150000|2022-05-09 10:12:30|3966.15|3966.15|3966.19|3966.19|3966.46|3966.46|3965.79|3965.79|0
1652091160000|2022-05-09 10:12:40|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|0
1652091170000|2022-05-09 10:12:50|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|0
1652091180000|2022-05-09 10:13:00|3966.76|3966.76|3966.15|3966.15|3966.76|3966.76|3966.15|3966.15|0
1652091200000|2022-05-09 10:13:20|3965.96|3965.96|3965.34|3965.34|3965.96|3965.96|3965.34|3965.34|0
1652091210000|2022-05-09 10:13:30|3965.03|3965.03|3964.7|3964.7|3965.03|3965.03|3964.7|3964.7|0
1652091220000|2022-05-09 10:13:40|3964.07|3964.07|3964.12|3964.12|3964.17|3964.17|3964.07|3964.07|0
1652091230000|2022-05-09 10:13:50|3964.15|3964.15|3963.98|3963.98|3964.15|3964.15|3963.98|3963.98|0
1652091240000|2022-05-09 10:14:00|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|0
1652091250000|2022-05-09 10:14:10|3964.63|3964.63|3964.65|3964.65|3964.65|3964.65|3964.63|3964.63|0
1652091260000|2022-05-09 10:14:20|3964.51|3964.51|3964.15|3964.15|3964.78|3964.78|3964.15|3964.15|0
1652091270000|2022-05-09 10:14:30|3963.84|3963.84|3963.82|3963.82|3963.84|3963.84|3963.82|3963.82|0
1652091290000|2022-05-09 10:14:50|3963.89|3963.89|3964.11|3964.11|3964.51|3964.51|3963.24|3963.24|0
1652091300000|2022-05-09 10:15:00|3964.42|3964.42|3963.42|3963.42|3964.42|3964.42|3963.42|3963.42|0
1652091310000|2022-05-09 10:15:10|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1652091320000|2022-05-09 10:15:20|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|0
1652091330000|2022-05-09 10:15:30|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|0
1652091340000|2022-05-09 10:15:40|3964.62|3964.62|3964.3|3964.3|3964.62|3964.62|3964.3|3964.3|0
1652091360000|2022-05-09 10:16:00|3964.49|3964.49|3965.11|3965.11|3965.11|3965.11|3964.49|3964.49|0
1652091370000|2022-05-09 10:16:10|3964.18|3964.18|3964.49|3964.49|3964.49|3964.49|3964.18|3964.18|0
1652091380000|2022-05-09 10:16:20|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|3964.44|0
1652091390000|2022-05-09 10:16:30|3964.39|3964.39|3964.06|3964.06|3964.39|3964.39|3964.06|3964.06|0
1652091410000|2022-05-09 10:16:50|3964.99|3964.99|3965.49|3965.49|3965.49|3965.49|3964.99|3964.99|0
1652091420000|2022-05-09 10:17:00|3965.8|3965.8|3966.11|3966.11|3966.11|3966.11|3965.8|3965.8|0
1652091430000|2022-05-09 10:17:10|3965.8|3965.8|3966.11|3966.11|3966.11|3966.11|3965.8|3965.8|0
1652091440000|2022-05-09 10:17:20|3965.93|3965.93|3965.04|3965.04|3965.93|3965.93|3964.99|3964.99|0
1652091450000|2022-05-09 10:17:30|3964.73|3964.73|3965.18|3965.18|3965.18|3965.18|3964.68|3964.68|0
1652091480000|2022-05-09 10:18:00|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|0
1652091490000|2022-05-09 10:18:10|3965.85|3965.85|3967.42|3967.42|3967.42|3967.42|3965.85|3965.85|0
1652091500000|2022-05-09 10:18:20|3967.46|3967.46|3967.15|3967.15|3967.46|3967.46|3967.15|3967.15|0
1652091510000|2022-05-09 10:18:30|3967.47|3967.47|3967.47|3967.47|3967.78|3967.78|3967.47|3967.47|0
1652091540000|2022-05-09 10:19:00|3967.15|3967.15|3966.84|3966.84|3967.15|3967.15|3966.84|3966.84|0
1652091550000|2022-05-09 10:19:10|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|3966.22|0
1652091560000|2022-05-09 10:19:20|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|0
1652091570000|2022-05-09 10:19:30|3965.6|3965.6|3964.98|3964.98|3965.6|3965.6|3964.98|3964.98|0
1652091580000|2022-05-09 10:19:40|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.58|3964.58|0
1652091590000|2022-05-09 10:19:50|3965.29|3965.29|3965.29|3965.29|3965.29|3965.29|3965.29|3965.29|0
1652091600000|2022-05-09 10:20:00|3965.47|3965.47|3965.66|3965.66|3965.66|3965.66|3965.47|3965.47|0
1652091610000|2022-05-09 10:20:10|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|0
1652091620000|2022-05-09 10:20:20|3965.66|3965.66|3965.35|3965.35|3965.66|3965.66|3965.35|3965.35|0
1652091630000|2022-05-09 10:20:30|3965.97|3965.97|3965.66|3965.66|3966.28|3966.28|3965.66|3965.66|0
1652091650000|2022-05-09 10:20:50|3965.97|3965.97|3965.97|3965.97|3965.97|3965.97|3965.97|3965.97|0
1652091660000|2022-05-09 10:21:00|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|0
1652091670000|2022-05-09 10:21:10|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|0
1652091690000|2022-05-09 10:21:30|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|0
1652091710000|2022-05-09 10:21:50|3965.04|3965.04|3964.41|3964.41|3965.04|3965.04|3964.41|3964.41|0
1652091720000|2022-05-09 10:22:00|3964.1|3964.1|3964.41|3964.41|3964.41|3964.41|3964.1|3964.1|0
1652091730000|2022-05-09 10:22:10|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|3964.23|0
1652091750000|2022-05-09 10:22:30|3963.92|3963.92|3963.3|3963.3|3963.92|3963.92|3963.3|3963.3|0
1652091770000|2022-05-09 10:22:50|3963.32|3963.32|3963.01|3963.01|3963.32|3963.32|3963.01|3963.01|0
1652091780000|2022-05-09 10:23:00|3962.7|3962.7|3962.39|3962.39|3962.7|3962.7|3962.39|3962.39|0
1652091790000|2022-05-09 10:23:10|3962.7|3962.7|3963.06|3963.06|3963.06|3963.06|3962.7|3962.7|0
1652091810000|2022-05-09 10:23:30|3963.68|3963.68|3963.68|3963.68|3963.68|3963.68|3963.68|3963.68|0
1652091820000|2022-05-09 10:23:40|3963.71|3963.71|3963.68|3963.68|3963.73|3963.73|3963.68|3963.68|0
1652091830000|2022-05-09 10:23:50|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|0
1652091850000|2022-05-09 10:24:10|3963.94|3963.94|3964.54|3964.54|3964.57|3964.57|3963.94|3963.94|0
1652091860000|2022-05-09 10:24:20|3964.43|3964.43|3965.36|3965.36|3965.36|3965.36|3964.43|3964.43|0
1652091880000|2022-05-09 10:24:40|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1652091900000|2022-05-09 10:25:00|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|3965.67|0
1652091910000|2022-05-09 10:25:10|3964.43|3964.43|3964.26|3964.26|3964.43|3964.43|3964.26|3964.26|0
1652091920000|2022-05-09 10:25:20|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|0
1652091940000|2022-05-09 10:25:40|3964.52|3964.52|3964.5|3964.5|3964.52|3964.52|3964.5|3964.5|0
1652091950000|2022-05-09 10:25:50|3964.18|3964.18|3964.33|3964.33|3964.33|3964.33|3964.18|3964.18|0
1652091960000|2022-05-09 10:26:00|3964.64|3964.64|3964.95|3964.95|3964.95|3964.95|3964.64|3964.64|0
1652091980000|2022-05-09 10:26:20|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|0
1652091990000|2022-05-09 10:26:30|3964.32|3964.32|3964.25|3964.25|3964.32|3964.32|3964.25|3964.25|0
1652092000000|2022-05-09 10:26:40|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|3964.3|0
1652092020000|2022-05-09 10:27:00|3964.25|3964.25|3963.71|3963.71|3964.25|3964.25|3963.71|3963.71|0
1652092030000|2022-05-09 10:27:10|3963.76|3963.76|3963.85|3963.85|3963.85|3963.85|3963.76|3963.76|0
1652092040000|2022-05-09 10:27:20|3963.78|3963.78|3963.78|3963.78|3963.78|3963.78|3963.78|3963.78|0
1652092050000|2022-05-09 10:27:30|3963.85|3963.85|3962.56|3962.56|3963.88|3963.88|3962.54|3962.54|0
1652092070000|2022-05-09 10:27:50|3962.54|3962.54|3962.2|3962.2|3962.54|3962.54|3962.2|3962.2|0
1652092080000|2022-05-09 10:28:00|3962.13|3962.13|3961.13|3961.13|3962.13|3962.13|3961.13|3961.13|0
1652092090000|2022-05-09 10:28:10|3961.06|3961.06|3960.75|3960.75|3961.06|3961.06|3960.75|3960.75|0
1652092100000|2022-05-09 10:28:20|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|0
1652092120000|2022-05-09 10:28:40|3961.34|3961.34|3962.15|3962.15|3962.15|3962.15|3961.34|3961.34|0
1652092130000|2022-05-09 10:28:50|3962.46|3962.46|3961.53|3961.53|3962.46|3962.46|3961.53|3961.53|0
1652092140000|2022-05-09 10:29:00|3961.58|3961.58|3961.6|3961.6|3961.6|3961.6|3961.58|3961.58|0
1652092150000|2022-05-09 10:29:10|3961.62|3961.62|3961.67|3961.67|3961.67|3961.67|3961.62|3961.62|0
1652092160000|2022-05-09 10:29:20|3961.6|3961.6|3961.62|3961.62|3961.65|3961.65|3961.6|3961.6|0
1652092170000|2022-05-09 10:29:30|3961.6|3961.6|3961.69|3961.69|3961.72|3961.72|3961.6|3961.6|0
1652092180000|2022-05-09 10:29:40|3961.72|3961.72|3961.93|3961.93|3962.03|3962.03|3961.72|3961.72|0
1652092190000|2022-05-09 10:29:50|3961.86|3961.86|3961.86|3961.86|3961.86|3961.86|3961.86|3961.86|0
1652092200000|2022-05-09 10:30:00|3961.85|3961.85|3962.17|3962.17|3962.48|3962.48|3961.85|3961.85|0
1652092210000|2022-05-09 10:30:10|3962.07|3962.07|3961.89|3961.89|3962.07|3962.07|3961.89|3961.89|0
1652092220000|2022-05-09 10:30:20|3961.82|3961.82|3961.72|3961.72|3961.82|3961.82|3961.72|3961.72|0
1652092230000|2022-05-09 10:30:30|3961.7|3961.7|3961.55|3961.55|3961.72|3961.72|3961.55|3961.55|0
1652092240000|2022-05-09 10:30:40|3960.93|3960.93|3960.93|3960.93|3960.93|3960.93|3960.93|3960.93|0
1652092250000|2022-05-09 10:30:50|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|0
1652092260000|2022-05-09 10:31:00|3961.06|3961.06|3960.13|3960.13|3961.06|3961.06|3960.13|3960.13|0
1652092270000|2022-05-09 10:31:10|3959.81|3959.81|3959.81|3959.81|3959.86|3959.86|3959.55|3959.55|0
1652092280000|2022-05-09 10:31:20|3959.73|3959.73|3958.29|3958.29|3959.73|3959.73|3957.98|3957.98|0
1652092290000|2022-05-09 10:31:30|3958.24|3958.24|3957.77|3957.77|3958.24|3958.24|3957.77|3957.77|0
1652092300000|2022-05-09 10:31:40|3957.46|3957.46|3957.04|3957.04|3957.46|3957.46|3956.97|3956.97|0
1652092320000|2022-05-09 10:32:00|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|0
1652092330000|2022-05-09 10:32:10|3957.97|3957.97|3958.59|3958.59|3958.59|3958.59|3957.97|3957.97|0
1652092340000|2022-05-09 10:32:20|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|3958.55|0
1652092350000|2022-05-09 10:32:30|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|0
1652092360000|2022-05-09 10:32:40|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|0
1652092370000|2022-05-09 10:32:50|3957.61|3957.61|3955.24|3955.24|3957.61|3957.61|3955.24|3955.24|0
1652092380000|2022-05-09 10:33:00|3954.93|3954.93|3954.89|3954.89|3954.93|3954.93|3954.62|3954.62|0
1652092390000|2022-05-09 10:33:10|3954.27|3954.27|3954.58|3954.58|3954.58|3954.58|3954.27|3954.27|0
1652092400000|2022-05-09 10:33:20|3954.27|3954.27|3954.31|3954.31|3954.31|3954.31|3954.27|3954.27|0
1652092410000|2022-05-09 10:33:30|3954.27|3954.27|3955.47|3955.47|3955.78|3955.78|3954.25|3954.25|0
1652092420000|2022-05-09 10:33:40|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|0
1652092440000|2022-05-09 10:34:00|3954.82|3954.82|3954.82|3954.82|3954.82|3954.82|3954.82|3954.82|0
1652092450000|2022-05-09 10:34:10|3954.52|3954.52|3954.21|3954.21|3955.14|3955.14|3954.21|3954.21|0
1652092480000|2022-05-09 10:34:40|3954.52|3954.52|3954.83|3954.83|3954.83|3954.83|3954.52|3954.52|0
1652092490000|2022-05-09 10:34:50|3954.78|3954.78|3954.97|3954.97|3954.97|3954.97|3954.78|3954.78|0
1652092500000|2022-05-09 10:35:00|3954.78|3954.78|3954.97|3954.97|3954.97|3954.97|3954.78|3954.78|0
1652092510000|2022-05-09 10:35:10|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|3954.03|0
1652092520000|2022-05-09 10:35:20|3953.96|3953.96|3953.65|3953.65|3953.96|3953.96|3953.34|3953.34|0
1652092530000|2022-05-09 10:35:30|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|0
1652092550000|2022-05-09 10:35:50|3953.39|3953.39|3954.12|3954.12|3954.12|3954.12|3953.39|3953.39|0
1652092560000|2022-05-09 10:36:00|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|3953.94|0
1652092580000|2022-05-09 10:36:20|3953.75|3953.75|3953.4|3953.4|3953.75|3953.75|3953.4|3953.4|0
1652092590000|2022-05-09 10:36:30|3953.36|3953.36|3952.86|3952.86|3953.36|3953.36|3952.86|3952.86|0
1652092600000|2022-05-09 10:36:40|3952.55|3952.55|3952.24|3952.24|3952.55|3952.55|3951.62|3951.62|0
1652092620000|2022-05-09 10:37:00|3953.18|3953.18|3953.8|3953.8|3953.8|3953.8|3953.18|3953.18|0
1652092630000|2022-05-09 10:37:10|3953.85|3953.85|3953.95|3953.95|3953.95|3953.95|3953.85|3953.85|0
1652092640000|2022-05-09 10:37:20|3953.64|3953.64|3953.95|3953.95|3953.95|3953.95|3953.64|3953.64|0
1652092650000|2022-05-09 10:37:30|3953.33|3953.33|3953.06|3953.06|3953.33|3953.33|3953.01|3953.01|0
1652092670000|2022-05-09 10:37:50|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|0
1652092700000|2022-05-09 10:38:20|3952|3952|3952|3952|3952|3952|3952|3952|0
1652092710000|2022-05-09 10:38:30|3951.69|3951.69|3951.79|3951.79|3951.79|3951.79|3951.69|3951.69|0
1652092720000|2022-05-09 10:38:40|3951.91|3951.91|3951.95|3951.95|3951.95|3951.95|3951.91|3951.91|0
1652092730000|2022-05-09 10:38:50|3952.04|3952.04|3951.97|3951.97|3952.04|3952.04|3951.97|3951.97|0
1652092740000|2022-05-09 10:39:00|3952.01|3952.01|3952.27|3952.27|3952.27|3952.27|3952.01|3952.01|0
1652092750000|2022-05-09 10:39:10|3952.29|3952.29|3952.29|3952.29|3952.29|3952.29|3951.67|3951.67|0
1652092760000|2022-05-09 10:39:20|3952.34|3952.34|3951.71|3951.71|3952.34|3952.34|3951.71|3951.71|0
1652092770000|2022-05-09 10:39:30|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|3951.7|0
1652092780000|2022-05-09 10:39:40|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|0
1652092810000|2022-05-09 10:40:10|3951|3951|3951|3951|3951|3951|3951|3951|0
1652092830000|2022-05-09 10:40:30|3951.02|3951.02|3950.71|3950.71|3951.02|3951.02|3950.71|3950.71|0
1652092840000|2022-05-09 10:40:40|3951.34|3951.34|3951.65|3951.65|3951.65|3951.65|3951.34|3951.34|0
1652092850000|2022-05-09 10:40:50|3951.83|3951.83|3951.21|3951.21|3951.83|3951.83|3951.21|3951.21|0
1652092860000|2022-05-09 10:41:00|3951.3|3951.3|3951.94|3951.94|3952.35|3952.35|3951.3|3951.3|0
1652092870000|2022-05-09 10:41:10|3952.04|3952.04|3951.73|3951.73|3952.04|3952.04|3951.73|3951.73|0
1652092880000|2022-05-09 10:41:20|3951.82|3951.82|3951.92|3951.92|3951.92|3951.92|3951.78|3951.78|0
1652092910000|2022-05-09 10:41:50|3951.61|3951.61|3952.42|3952.42|3952.42|3952.42|3951.61|3951.61|0
1652092930000|2022-05-09 10:42:10|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|0
1652092940000|2022-05-09 10:42:20|3952.35|3952.35|3952.3|3952.3|3952.35|3952.35|3952.3|3952.3|0
1652092950000|2022-05-09 10:42:30|3952.35|3952.35|3951.95|3951.95|3952.35|3952.35|3951.72|3951.72|0
1652092960000|2022-05-09 10:42:40|3952|3952|3952|3952|3952|3952|3952|3952|0
1652092970000|2022-05-09 10:42:50|3952.94|3952.94|3952.91|3952.91|3953.25|3953.25|3952.87|3952.87|0
1652092980000|2022-05-09 10:43:00|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|0
1652092990000|2022-05-09 10:43:10|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|0
1652093000000|2022-05-09 10:43:20|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|0
1652093010000|2022-05-09 10:43:30|3951.97|3951.97|3952.01|3952.01|3952.01|3952.01|3951.97|3951.97|0
1652093030000|2022-05-09 10:43:50|3952.33|3952.33|3952.83|3952.83|3952.83|3952.83|3952.21|3952.21|0
1652093040000|2022-05-09 10:44:00|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|0
1652093050000|2022-05-09 10:44:10|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|0
1652093060000|2022-05-09 10:44:20|3953.45|3953.45|3953.76|3953.76|3953.76|3953.76|3953.45|3953.45|0
1652093070000|2022-05-09 10:44:30|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|0
1652093080000|2022-05-09 10:44:40|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|0
1652093090000|2022-05-09 10:44:50|3953.14|3953.14|3953.19|3953.19|3953.19|3953.19|3953.14|3953.14|0
1652093110000|2022-05-09 10:45:10|3953.5|3953.5|3953.47|3953.47|3953.5|3953.5|3953.47|3953.47|0
1652093120000|2022-05-09 10:45:20|3953.16|3953.16|3953.5|3953.5|3953.78|3953.78|3953.16|3953.16|0
1652093130000|2022-05-09 10:45:30|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|0
1652093140000|2022-05-09 10:45:40|3953.5|3953.5|3953.21|3953.21|3953.52|3953.52|3953.21|3953.21|0
1652093150000|2022-05-09 10:45:50|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|3953.28|0
1652093160000|2022-05-09 10:46:00|3953.31|3953.31|3953.49|3953.49|3953.49|3953.49|3953.31|3953.31|0
1652093170000|2022-05-09 10:46:10|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|0
1652093180000|2022-05-09 10:46:20|3952.84|3952.84|3952.84|3952.84|3952.84|3952.84|3952.84|3952.84|0
1652093220000|2022-05-09 10:47:00|3952.82|3952.82|3952.36|3952.36|3953.01|3953.01|3952.36|3952.36|0
1652093240000|2022-05-09 10:47:20|3952.32|3952.32|3952.34|3952.34|3952.34|3952.34|3952.32|3952.32|0
1652093260000|2022-05-09 10:47:40|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1652093270000|2022-05-09 10:47:50|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|0
1652093280000|2022-05-09 10:48:00|3952.2|3952.2|3952.24|3952.24|3952.24|3952.24|3952.2|3952.2|0
1652093310000|2022-05-09 10:48:30|3952.06|3952.06|3952.01|3952.01|3952.06|3952.06|3952.01|3952.01|0
1652093320000|2022-05-09 10:48:40|3951.39|3951.39|3951.7|3951.7|3951.7|3951.7|3951.39|3951.39|0
1652093330000|2022-05-09 10:48:50|3951.39|3951.39|3952.01|3952.01|3952.63|3952.63|3951.39|3951.39|0
1652093340000|2022-05-09 10:49:00|3952.32|3952.32|3953.73|3953.73|3953.73|3953.73|3952.32|3952.32|0
1652093350000|2022-05-09 10:49:10|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|0
1652093360000|2022-05-09 10:49:20|3953.73|3953.73|3954.04|3954.04|3954.04|3954.04|3953.73|3953.73|0
1652093380000|2022-05-09 10:49:40|3954.67|3954.67|3954.36|3954.36|3954.67|3954.67|3954.36|3954.36|0
1652093390000|2022-05-09 10:49:50|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|0
1652093400000|2022-05-09 10:50:00|3954.67|3954.67|3955.6|3955.6|3955.6|3955.6|3954.67|3954.67|0
1652093420000|2022-05-09 10:50:20|3954.98|3954.98|3955.02|3955.02|3955.02|3955.02|3954.98|3954.98|0
1652093430000|2022-05-09 10:50:30|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|0
1652093440000|2022-05-09 10:50:40|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|0
1652093450000|2022-05-09 10:50:50|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|3954.4|0
1652093460000|2022-05-09 10:51:00|3954.59|3954.59|3954.36|3954.36|3954.67|3954.67|3954.36|3954.36|0
1652093470000|2022-05-09 10:51:10|3953.73|3953.73|3953.42|3953.42|3953.73|3953.73|3953.42|3953.42|0
1652093480000|2022-05-09 10:51:20|3952.8|3952.8|3951.85|3951.85|3952.8|3952.8|3951.85|3951.85|0
1652093490000|2022-05-09 10:51:30|3952.47|3952.47|3952.78|3952.78|3952.78|3952.78|3952.16|3952.16|0
1652093510000|2022-05-09 10:51:50|3952.16|3952.16|3951.85|3951.85|3952.16|3952.16|3951.85|3951.85|0
1652093520000|2022-05-09 10:52:00|3951.76|3951.76|3952.58|3952.58|3952.58|3952.58|3951.39|3951.39|0
1652093530000|2022-05-09 10:52:10|3952.9|3952.9|3953.52|3953.52|3953.52|3953.52|3952.9|3952.9|0
1652093540000|2022-05-09 10:52:20|3953.49|3953.49|3952.87|3952.87|3953.49|3953.49|3952.87|3952.87|0
1652093560000|2022-05-09 10:52:40|3953.18|3953.18|3953.23|3953.23|3953.23|3953.23|3953.18|3953.18|0
1652093570000|2022-05-09 10:52:50|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|0
1652093580000|2022-05-09 10:53:00|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|0
1652093590000|2022-05-09 10:53:10|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|0
1652093600000|2022-05-09 10:53:20|3952.56|3952.56|3952.51|3952.51|3952.56|3952.56|3952.51|3952.51|0
1652093610000|2022-05-09 10:53:30|3952.49|3952.49|3953.46|3953.46|3953.46|3953.46|3952.49|3952.49|0
1652093620000|2022-05-09 10:53:40|3953.62|3953.62|3953.65|3953.65|3954.87|3954.87|3953.62|3953.62|0
1652093650000|2022-05-09 10:54:10|3953.6|3953.6|3952.3|3952.3|3953.6|3953.6|3952.3|3952.3|0
1652093660000|2022-05-09 10:54:20|3952.28|3952.28|3952.28|3952.28|3952.44|3952.44|3952.28|3952.28|0
1652093680000|2022-05-09 10:54:40|3952.46|3952.46|3952.78|3952.78|3952.78|3952.78|3952.15|3952.15|0
1652093690000|2022-05-09 10:54:50|3952.15|3952.15|3951.84|3951.84|3952.15|3952.15|3951.84|3951.84|0
1652093700000|2022-05-09 10:55:00|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|0
1652093730000|2022-05-09 10:55:30|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|0
1652093760000|2022-05-09 10:56:00|3951.1|3951.1|3951.19|3951.19|3951.19|3951.19|3951.1|3951.1|0
1652093770000|2022-05-09 10:56:10|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|0
1652093780000|2022-05-09 10:56:20|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|0
1652093800000|2022-05-09 10:56:40|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|0
1652093810000|2022-05-09 10:56:50|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|0
1652093820000|2022-05-09 10:57:00|3950.19|3950.19|3949.53|3949.53|3950.19|3950.19|3949.53|3949.53|0
1652093830000|2022-05-09 10:57:10|3948.6|3948.6|3947.98|3947.98|3948.6|3948.6|3947.98|3947.98|0
1652093840000|2022-05-09 10:57:20|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|0
1652093860000|2022-05-09 10:57:40|3947.09|3947.09|3945.84|3945.84|3947.09|3947.09|3945.84|3945.84|0
1652093880000|2022-05-09 10:58:00|3946.46|3946.46|3946.46|3946.46|3946.77|3946.77|3946.46|3946.46|0
1652093890000|2022-05-09 10:58:10|3946.15|3946.15|3946.15|3946.15|3946.15|3946.15|3946.15|3946.15|0
1652093900000|2022-05-09 10:58:20|3947.09|3947.09|3947.27|3947.27|3947.27|3947.27|3947.09|3947.09|0
1652093910000|2022-05-09 10:58:30|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|0
1652093920000|2022-05-09 10:58:40|3947.58|3947.58|3947.72|3947.72|3947.8|3947.8|3947.46|3947.46|0
1652093930000|2022-05-09 10:58:50|3947.41|3947.41|3947.41|3947.41|3948.04|3948.04|3947.41|3947.41|0
1652093940000|2022-05-09 10:59:00|3947.23|3947.23|3947.24|3947.24|3947.24|3947.24|3947.23|3947.23|0
1652093960000|2022-05-09 10:59:20|3946.62|3946.62|3946.26|3946.26|3946.62|3946.62|3946.26|3946.26|0
1652093970000|2022-05-09 10:59:30|3946.57|3946.57|3946.41|3946.41|3947.06|3947.06|3946.41|3946.41|0
1652093980000|2022-05-09 10:59:40|3946.73|3946.73|3947.47|3947.47|3947.78|3947.78|3946.73|3946.73|0
1652094000000|2022-05-09 11:00:00|3947.65|3947.65|3947.91|3947.91|3947.96|3947.96|3947.65|3947.65|0
1652094010000|2022-05-09 11:00:10|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|0
1652094020000|2022-05-09 11:00:20|3947.6|3947.6|3947.29|3947.29|3947.6|3947.6|3947.29|3947.29|0
1652094030000|2022-05-09 11:00:30|3947.6|3947.6|3947.91|3947.91|3947.91|3947.91|3946.98|3946.98|0
1652094040000|2022-05-09 11:00:40|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|3946.98|0
1652094050000|2022-05-09 11:00:50|3947.29|3947.29|3947.87|3947.87|3947.91|3947.91|3947.29|3947.29|0
1652094060000|2022-05-09 11:01:00|3947.56|3947.56|3947.68|3947.68|3947.68|3947.68|3947.06|3947.06|0
1652094070000|2022-05-09 11:01:10|3947.13|3947.13|3945.19|3945.19|3947.13|3947.13|3945.19|3945.19|0
1652094080000|2022-05-09 11:01:20|3944.88|3944.88|3944.26|3944.26|3944.88|3944.88|3944.26|3944.26|0
1652094090000|2022-05-09 11:01:30|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|0
1652094110000|2022-05-09 11:01:50|3944.17|3944.17|3943.86|3943.86|3944.17|3944.17|3943.86|3943.86|0
1652094120000|2022-05-09 11:02:00|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|0
1652094140000|2022-05-09 11:02:20|3944.17|3944.17|3944.17|3944.17|3944.17|3944.17|3944.17|3944.17|0
1652094150000|2022-05-09 11:02:30|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|0
1652094160000|2022-05-09 11:02:40|3944.79|3944.79|3946.45|3946.45|3946.45|3946.45|3944.79|3944.79|0
1652094170000|2022-05-09 11:02:50|3947.07|3947.07|3945.83|3945.83|3947.07|3947.07|3945.83|3945.83|0
1652094190000|2022-05-09 11:03:10|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|3945.8|0
1652094200000|2022-05-09 11:03:20|3945.83|3945.83|3945.87|3945.87|3945.87|3945.87|3945.8|3945.8|0
1652094260000|2022-05-09 11:04:20|3945.94|3945.94|3945.28|3945.28|3946.06|3946.06|3945.28|3945.28|0
1652094280000|2022-05-09 11:04:40|3944.97|3944.97|3945.28|3945.28|3945.28|3945.28|3944.97|3944.97|0
1652094290000|2022-05-09 11:04:50|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|0
1652094300000|2022-05-09 11:05:00|3946.03|3946.03|3946.69|3946.69|3946.69|3946.69|3946.03|3946.03|0
1652094330000|2022-05-09 11:05:30|3947|3947|3947|3947|3947|3947|3947|3947|0
1652094340000|2022-05-09 11:05:40|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|0
1652094350000|2022-05-09 11:05:50|3947|3947|3947|3947|3947|3947|3947|3947|0
1652094390000|2022-05-09 11:06:30|3946.69|3946.69|3946.74|3946.74|3946.74|3946.74|3946.69|3946.69|0
1652094400000|2022-05-09 11:06:40|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|0
1652094420000|2022-05-09 11:07:00|3946.74|3946.74|3946.43|3946.43|3946.74|3946.74|3946.43|3946.43|0
1652094430000|2022-05-09 11:07:10|3946.12|3946.12|3945.43|3945.43|3946.12|3946.12|3945.43|3945.43|0
1652094440000|2022-05-09 11:07:20|3945.41|3945.41|3945.96|3945.96|3945.96|3945.96|3945.34|3945.34|0
1652094460000|2022-05-09 11:07:40|3946.27|3946.27|3946.18|3946.18|3946.27|3946.27|3946.18|3946.18|0
1652094470000|2022-05-09 11:07:50|3946.03|3946.03|3946.08|3946.08|3946.08|3946.08|3946.03|3946.03|0
1652094490000|2022-05-09 11:08:10|3946.26|3946.26|3946.58|3946.58|3946.58|3946.58|3946.26|3946.26|0
1652094510000|2022-05-09 11:08:30|3946.89|3946.89|3946.58|3946.58|3946.89|3946.89|3946.58|3946.58|0
1652094520000|2022-05-09 11:08:40|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|0
1652094530000|2022-05-09 11:08:50|3946.15|3946.15|3946.19|3946.19|3946.19|3946.19|3946.15|3946.15|0
1652094550000|2022-05-09 11:09:10|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|0
1652094560000|2022-05-09 11:09:20|3946.72|3946.72|3946.81|3946.81|3946.81|3946.81|3946.72|3946.72|0
1652094570000|2022-05-09 11:09:30|3947.12|3947.12|3947.7|3947.7|3947.7|3947.7|3947.08|3947.08|0
1652094580000|2022-05-09 11:09:40|3948.01|3948.01|3948.63|3948.63|3948.63|3948.63|3948.01|3948.01|0
1652094590000|2022-05-09 11:09:50|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|0
1652094600000|2022-05-09 11:10:00|3948.63|3948.63|3948.63|3948.63|3948.63|3948.63|3948.63|3948.63|0
1652094610000|2022-05-09 11:10:10|3948.65|3948.65|3949.28|3949.28|3949.28|3949.28|3948.65|3948.65|0
1652094620000|2022-05-09 11:10:20|3949.59|3949.59|3949.9|3949.9|3949.9|3949.9|3949.59|3949.59|0
1652094640000|2022-05-09 11:10:40|3949.59|3949.59|3949.9|3949.9|3949.9|3949.9|3949.59|3949.59|0
1652094650000|2022-05-09 11:10:50|3949.59|3949.59|3948.01|3948.01|3949.59|3949.59|3948.01|3948.01|0
1652094660000|2022-05-09 11:11:00|3947.7|3947.7|3948.02|3948.02|3948.02|3948.02|3947.39|3947.39|0
1652094670000|2022-05-09 11:11:10|3947.7|3947.7|3949.21|3949.21|3949.21|3949.21|3947.66|3947.66|0
1652094680000|2022-05-09 11:11:20|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|0
1652094690000|2022-05-09 11:11:30|3949.31|3949.31|3949.33|3949.33|3949.33|3949.33|3949.31|3949.31|0
1652094700000|2022-05-09 11:11:40|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|0
1652094710000|2022-05-09 11:11:50|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|0
1652094720000|2022-05-09 11:12:00|3949.44|3949.44|3949.47|3949.47|3949.47|3949.47|3949.44|3949.44|0
1652094730000|2022-05-09 11:12:10|3949.51|3949.51|3949.94|3949.94|3949.94|3949.94|3949.51|3949.51|0
1652094740000|2022-05-09 11:12:20|3949.85|3949.85|3949.87|3949.87|3949.87|3949.87|3949.85|3949.85|0
1652094750000|2022-05-09 11:12:30|3949.89|3949.89|3950.59|3950.59|3950.59|3950.59|3949.89|3949.89|0
1652094760000|2022-05-09 11:12:40|3950.57|3950.57|3950.49|3950.49|3950.57|3950.57|3950.47|3950.47|0
1652094770000|2022-05-09 11:12:50|3950.52|3950.52|3950.44|3950.44|3950.52|3950.52|3950.44|3950.44|0
1652094780000|2022-05-09 11:13:00|3950.49|3950.49|3950.44|3950.44|3950.49|3950.49|3950.42|3950.42|0
1652094790000|2022-05-09 11:13:10|3950.76|3950.76|3950.78|3950.78|3950.78|3950.78|3950.76|3950.76|0
1652094800000|2022-05-09 11:13:20|3950.6|3950.6|3950.69|3950.69|3950.69|3950.69|3950.6|3950.6|0
1652094810000|2022-05-09 11:13:30|3950.38|3950.38|3949.39|3949.39|3950.38|3950.38|3949.39|3949.39|0
1652094820000|2022-05-09 11:13:40|3949.31|3949.31|3949.27|3949.27|3949.31|3949.31|3949.22|3949.22|0
1652094830000|2022-05-09 11:13:50|3949.58|3949.58|3950.23|3950.23|3950.23|3950.23|3949.58|3949.58|0
1652094840000|2022-05-09 11:14:00|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|0
1652094860000|2022-05-09 11:14:20|3949.6|3949.6|3949.29|3949.29|3949.6|3949.6|3949.29|3949.29|0
1652094900000|2022-05-09 11:15:00|3949.6|3949.6|3950.22|3950.22|3950.22|3950.22|3949.6|3949.6|0
1652094910000|2022-05-09 11:15:10|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|0
1652094920000|2022-05-09 11:15:20|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|0
1652094930000|2022-05-09 11:15:30|3949.98|3949.98|3949.41|3949.41|3950.01|3950.01|3949.34|3949.34|0
1652094940000|2022-05-09 11:15:40|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|0
1652094950000|2022-05-09 11:15:50|3949.5|3949.5|3949.46|3949.46|3949.5|3949.5|3949.41|3949.41|0
1652094960000|2022-05-09 11:16:00|3949.53|3949.53|3949.86|3949.86|3949.86|3949.86|3949.43|3949.43|0
1652094970000|2022-05-09 11:16:10|3950.05|3950.05|3949.86|3949.86|3950.05|3950.05|3949.86|3949.86|0
1652094980000|2022-05-09 11:16:20|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|0
1652094990000|2022-05-09 11:16:30|3949.61|3949.61|3949.53|3949.53|3949.61|3949.61|3949.53|3949.53|0
1652095010000|2022-05-09 11:16:50|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|3949.72|0
1652095030000|2022-05-09 11:17:10|3949.53|3949.53|3949.49|3949.49|3949.53|3949.53|3949.49|3949.49|0
1652095040000|2022-05-09 11:17:20|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|0
1652095050000|2022-05-09 11:17:30|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|0
1652095060000|2022-05-09 11:17:40|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|0
1652095070000|2022-05-09 11:17:50|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|0
1652095080000|2022-05-09 11:18:00|3947.75|3947.75|3947.67|3947.67|3947.75|3947.75|3947.67|3947.67|0
1652095090000|2022-05-09 11:18:10|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|0
1652095100000|2022-05-09 11:18:20|3947.9|3947.9|3948.04|3948.04|3948.04|3948.04|3947.9|3947.9|0
1652095120000|2022-05-09 11:18:40|3947.73|3947.73|3947.11|3947.11|3947.73|3947.73|3947.11|3947.11|0
1652095140000|2022-05-09 11:19:00|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|0
1652095150000|2022-05-09 11:19:10|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|0
1652095160000|2022-05-09 11:19:20|3947.19|3947.19|3946.81|3946.81|3947.19|3947.19|3946.81|3946.81|0
1652095170000|2022-05-09 11:19:30|3947.12|3947.12|3947.12|3947.12|3947.31|3947.31|3947.12|3947.12|0
1652095180000|2022-05-09 11:19:40|3946.94|3946.94|3946.32|3946.32|3946.94|3946.94|3945.69|3945.69|0
1652095190000|2022-05-09 11:19:50|3946.63|3946.63|3946.76|3946.76|3946.81|3946.81|3946.63|3946.63|0
1652095200000|2022-05-09 11:20:00|3946.35|3946.35|3946.08|3946.08|3946.35|3946.35|3946.08|3946.08|0
1652095210000|2022-05-09 11:20:10|3946|3946|3946|3946|3946|3946|3946|3946|0
1652095220000|2022-05-09 11:20:20|3947.23|3947.23|3947.57|3947.57|3947.57|3947.57|3947.23|3947.23|0
1652095240000|2022-05-09 11:20:40|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|0
1652095250000|2022-05-09 11:20:50|3947.13|3947.13|3946.51|3946.51|3947.13|3947.13|3946.51|3946.51|0
1652095260000|2022-05-09 11:21:00|3946.2|3946.2|3945.4|3945.4|3946.2|3946.2|3945.4|3945.4|0
1652095280000|2022-05-09 11:21:20|3945.08|3945.08|3945.08|3945.08|3945.08|3945.08|3945.08|3945.08|0
1652095290000|2022-05-09 11:21:30|3944.9|3944.9|3945.21|3945.21|3945.21|3945.21|3944.59|3944.59|0
1652095320000|2022-05-09 11:22:00|3945.83|3945.83|3946.2|3946.2|3946.2|3946.2|3945.83|3945.83|0
1652095330000|2022-05-09 11:22:10|3946.27|3946.27|3946.92|3946.92|3946.92|3946.92|3946.27|3946.27|0
1652095390000|2022-05-09 11:23:10|3946.61|3946.61|3946.61|3946.61|3946.61|3946.61|3946.61|3946.61|0
1652095400000|2022-05-09 11:23:20|3946.92|3946.92|3946.92|3946.92|3946.92|3946.92|3946.92|3946.92|0
1652095410000|2022-05-09 11:23:30|3946.91|3946.91|3946.87|3946.87|3946.91|3946.91|3946.87|3946.87|0
1652095420000|2022-05-09 11:23:40|3946.25|3946.25|3945.94|3945.94|3946.25|3946.25|3945.94|3945.94|0
1652095430000|2022-05-09 11:23:50|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|0
1652095440000|2022-05-09 11:24:00|3946.29|3946.29|3946.6|3946.6|3946.6|3946.6|3946.29|3946.29|0
1652095470000|2022-05-09 11:24:30|3946.56|3946.56|3947.17|3947.17|3947.17|3947.17|3946.56|3946.56|0
1652095480000|2022-05-09 11:24:40|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|0
1652095490000|2022-05-09 11:24:50|3947.85|3947.85|3948.42|3948.42|3948.55|3948.55|3947.85|3947.85|0
1652095550000|2022-05-09 11:25:50|3948.73|3948.73|3948.71|3948.71|3948.73|3948.73|3948.71|3948.71|0
1652095560000|2022-05-09 11:26:00|3948.75|3948.75|3948.91|3948.91|3948.91|3948.91|3948.73|3948.73|0
1652095580000|2022-05-09 11:26:20|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|0
1652095600000|2022-05-09 11:26:40|3949.2|3949.2|3949.2|3949.2|3949.2|3949.2|3949.2|3949.2|0
1652095630000|2022-05-09 11:27:10|3949.22|3949.22|3950.16|3950.16|3950.16|3950.16|3949.22|3949.22|0
1652095650000|2022-05-09 11:27:30|3950.78|3950.78|3950.81|3950.81|3950.81|3950.81|3950.78|3950.78|0
1652095660000|2022-05-09 11:27:40|3950.85|3950.85|3951.12|3951.12|3951.12|3951.12|3950.81|3950.81|0
1652095670000|2022-05-09 11:27:50|3951.74|3951.74|3951.7|3951.7|3951.74|3951.74|3951.7|3951.7|0
1652095680000|2022-05-09 11:28:00|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|0
1652095690000|2022-05-09 11:28:10|3951.99|3951.99|3952.57|3952.57|3952.62|3952.62|3951.99|3951.99|0
1652095700000|2022-05-09 11:28:20|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|0
1652095710000|2022-05-09 11:28:30|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|3952.53|3952.53|0
1652095720000|2022-05-09 11:28:40|3953.17|3953.17|3953.22|3953.22|3953.22|3953.22|3953.17|3953.17|0
1652095730000|2022-05-09 11:28:50|3952.91|3952.91|3952.6|3952.6|3952.91|3952.91|3952.6|3952.6|0
1652095750000|2022-05-09 11:29:10|3952.62|3952.62|3953.53|3953.53|3953.53|3953.53|3952.62|3952.62|0
1652095770000|2022-05-09 11:29:30|3953.49|3953.49|3953.8|3953.8|3953.8|3953.8|3953.49|3953.49|0
1652095800000|2022-05-09 11:30:00|3953.19|3953.19|3952.87|3952.87|3953.19|3953.19|3952.87|3952.87|0
1652095840000|2022-05-09 11:30:40|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|3953.06|0
1652095850000|2022-05-09 11:30:50|3953.37|3953.37|3953.73|3953.73|3953.73|3953.73|3953.37|3953.37|0
1652095860000|2022-05-09 11:31:00|3953.68|3953.68|3953.66|3953.66|3953.68|3953.68|3953.66|3953.66|0
1652095870000|2022-05-09 11:31:10|3953.63|3953.63|3953.59|3953.59|3953.63|3953.63|3953.59|3953.59|0
1652095880000|2022-05-09 11:31:20|3953.54|3953.54|3953.35|3953.35|3953.54|3953.54|3953.23|3953.23|0
1652095890000|2022-05-09 11:31:30|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|0
1652095920000|2022-05-09 11:32:00|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|0
1652095940000|2022-05-09 11:32:20|3953.37|3953.37|3953.06|3953.06|3953.37|3953.37|3953.06|3953.06|0
1652095970000|2022-05-09 11:32:50|3952.75|3952.75|3952.75|3952.75|3952.75|3952.75|3952.75|3952.75|0
1652095980000|2022-05-09 11:33:00|3952.77|3952.77|3953.35|3953.35|3953.35|3953.35|3952.72|3952.72|0
1652095990000|2022-05-09 11:33:10|3952.72|3952.72|3953.04|3953.04|3953.04|3953.04|3952.72|3952.72|0
1652096020000|2022-05-09 11:33:40|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|0
1652096030000|2022-05-09 11:33:50|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|0
1652096110000|2022-05-09 11:35:10|3953.85|3953.85|3953.8|3953.8|3953.85|3953.85|3953.8|3953.8|0
1652096120000|2022-05-09 11:35:20|3953.84|3953.84|3954.03|3954.03|3954.07|3954.07|3953.84|3953.84|0
1652096130000|2022-05-09 11:35:30|3955.27|3955.27|3955.58|3955.58|3955.58|3955.58|3955.27|3955.27|0
1652096140000|2022-05-09 11:35:40|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|0
1652096150000|2022-05-09 11:35:50|3955.85|3955.85|3955.54|3955.54|3955.85|3955.85|3955.54|3955.54|0
1652096160000|2022-05-09 11:36:00|3955.59|3955.59|3956.21|3956.21|3956.21|3956.21|3955.59|3955.59|0
1652096170000|2022-05-09 11:36:10|3956.16|3956.16|3956.15|3956.15|3956.16|3956.16|3956.15|3956.15|0
1652096180000|2022-05-09 11:36:20|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|0
1652096190000|2022-05-09 11:36:30|3955.53|3955.53|3955.84|3955.84|3955.84|3955.84|3955.53|3955.53|0
1652096210000|2022-05-09 11:36:50|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|0
1652096220000|2022-05-09 11:37:00|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|0
1652096230000|2022-05-09 11:37:10|3954.6|3954.6|3954.55|3954.55|3954.6|3954.6|3954.55|3954.55|0
1652096260000|2022-05-09 11:37:40|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|0
1652096280000|2022-05-09 11:38:00|3953.93|3953.93|3953.88|3953.88|3953.93|3953.93|3953.88|3953.88|0
1652096290000|2022-05-09 11:38:10|3953.83|3953.83|3953.5|3953.5|3953.83|3953.83|3953.5|3953.5|0
1652096300000|2022-05-09 11:38:20|3953.19|3953.19|3954.12|3954.12|3954.12|3954.12|3953.19|3953.19|0
1652096330000|2022-05-09 11:38:50|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|0
1652096340000|2022-05-09 11:39:00|3953.49|3953.49|3953.18|3953.18|3953.49|3953.49|3953.18|3953.18|0
1652096350000|2022-05-09 11:39:10|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|0
1652096360000|2022-05-09 11:39:20|3953.19|3953.19|3952.87|3952.87|3953.19|3953.19|3952.87|3952.87|0
1652096380000|2022-05-09 11:39:40|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|0
1652096390000|2022-05-09 11:39:50|3953|3953|3953|3953|3953|3953|3953|3953|0
1652096400000|2022-05-09 11:40:00|3953.31|3953.31|3953.36|3953.36|3953.36|3953.36|3953.31|3953.31|0
1652096440000|2022-05-09 11:40:40|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|0
1652096460000|2022-05-09 11:41:00|3954.31|3954.31|3954.93|3954.93|3954.93|3954.93|3954.31|3954.31|0
1652096470000|2022-05-09 11:41:10|3954.62|3954.62|3955.25|3955.25|3955.25|3955.25|3954.62|3954.62|0
1652096480000|2022-05-09 11:41:20|3955.56|3955.56|3956.59|3956.59|3956.59|3956.59|3955.56|3955.56|0
1652096490000|2022-05-09 11:41:30|3957.21|3957.21|3956.9|3956.9|3957.52|3957.52|3956.9|3956.9|0
1652096500000|2022-05-09 11:41:40|3956.59|3956.59|3957.26|3957.26|3957.26|3957.26|3956.59|3956.59|0
1652096510000|2022-05-09 11:41:50|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|0
1652096520000|2022-05-09 11:42:00|3957.04|3957.04|3958.59|3958.59|3958.59|3958.59|3957.04|3957.04|0
1652096530000|2022-05-09 11:42:10|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|0
1652096540000|2022-05-09 11:42:20|3958.28|3958.28|3958.59|3958.59|3958.59|3958.59|3958.28|3958.28|0
1652096550000|2022-05-09 11:42:30|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|0
1652096560000|2022-05-09 11:42:40|3958.59|3958.59|3959.21|3959.21|3959.21|3959.21|3958.59|3958.59|0
1652096570000|2022-05-09 11:42:50|3958.9|3958.9|3958.9|3958.9|3959.21|3959.21|3958.9|3958.9|0
1652096580000|2022-05-09 11:43:00|3959.52|3959.52|3958.9|3958.9|3959.52|3959.52|3958.9|3958.9|0
1652096590000|2022-05-09 11:43:10|3959.21|3959.21|3960.64|3960.64|3960.64|3960.64|3959.21|3959.21|0
1652096600000|2022-05-09 11:43:20|3960.46|3960.46|3960.14|3960.14|3960.46|3960.46|3960.14|3960.14|0
1652096610000|2022-05-09 11:43:30|3959.83|3959.83|3959.21|3959.21|3959.83|3959.83|3959.21|3959.21|0
1652096620000|2022-05-09 11:43:40|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|0
1652096630000|2022-05-09 11:43:50|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|3958.23|0
1652096640000|2022-05-09 11:44:00|3957.92|3957.92|3956.14|3956.14|3957.92|3957.92|3956.14|3956.14|0
1652096650000|2022-05-09 11:44:10|3956.45|3956.45|3957.07|3957.07|3957.07|3957.07|3956.45|3956.45|0
1652096680000|2022-05-09 11:44:40|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|0
1652096690000|2022-05-09 11:44:50|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|0
1652096700000|2022-05-09 11:45:00|3956.98|3956.98|3956.79|3956.79|3956.98|3956.98|3956.79|3956.79|0
1652096710000|2022-05-09 11:45:10|3957.1|3957.1|3956.93|3956.93|3957.1|3957.1|3956.75|3956.75|0
1652096730000|2022-05-09 11:45:30|3956.63|3956.63|3956.32|3956.32|3956.63|3956.63|3956.32|3956.32|0
1652096760000|2022-05-09 11:46:00|3956.63|3956.63|3956.32|3956.32|3956.63|3956.63|3956.32|3956.32|0
1652096770000|2022-05-09 11:46:10|3956.5|3956.5|3957.13|3957.13|3957.13|3957.13|3956.5|3956.5|0
1652096780000|2022-05-09 11:46:20|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|3957.43|0
1652096790000|2022-05-09 11:46:30|3957.74|3957.74|3958.15|3958.15|3958.15|3958.15|3957.74|3957.74|0
1652096800000|2022-05-09 11:46:40|3957.84|3957.84|3957.22|3957.22|3957.84|3957.84|3957.22|3957.22|0
1652096820000|2022-05-09 11:47:00|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|0
1652096840000|2022-05-09 11:47:20|3956.95|3956.95|3957.07|3957.07|3957.07|3957.07|3956.95|3956.95|0
1652096870000|2022-05-09 11:47:50|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|0
1652096880000|2022-05-09 11:48:00|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|0
1652096890000|2022-05-09 11:48:10|3957.83|3957.83|3958.77|3958.77|3958.77|3958.77|3957.83|3957.83|0
1652096900000|2022-05-09 11:48:20|3958.46|3958.46|3958.15|3958.15|3958.77|3958.77|3958.15|3958.15|0
1652096910000|2022-05-09 11:48:30|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|0
1652096960000|2022-05-09 11:49:20|3957.52|3957.52|3957.4|3957.4|3957.83|3957.83|3957.4|3957.4|0
1652096970000|2022-05-09 11:49:30|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1652096980000|2022-05-09 11:49:40|3958.37|3958.37|3958.56|3958.56|3958.86|3958.86|3958.37|3958.37|0
1652096990000|2022-05-09 11:49:50|3958.87|3958.87|3958.56|3958.56|3958.87|3958.87|3958.56|3958.56|0
1652097010000|2022-05-09 11:50:10|3957.93|3957.93|3957.4|3957.4|3957.93|3957.93|3957.31|3957.31|0
1652097020000|2022-05-09 11:50:20|3957.08|3957.08|3957.71|3957.71|3957.71|3957.71|3957.08|3957.08|0
1652097050000|2022-05-09 11:50:50|3957.68|3957.68|3957.66|3957.66|3957.68|3957.68|3957.66|3957.66|0
1652097060000|2022-05-09 11:51:00|3957.64|3957.64|3957.95|3957.95|3958.57|3958.57|3957.64|3957.64|0
1652097070000|2022-05-09 11:51:10|3957.64|3957.64|3957.54|3957.54|3957.64|3957.64|3957.54|3957.54|0
1652097080000|2022-05-09 11:51:20|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|0
1652097090000|2022-05-09 11:51:30|3957.42|3957.42|3957.7|3957.7|3957.7|3957.7|3957.39|3957.39|0
1652097130000|2022-05-09 11:52:10|3958.02|3958.02|3958.82|3958.82|3958.82|3958.82|3958.02|3958.02|0
1652097140000|2022-05-09 11:52:20|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|0
1652097170000|2022-05-09 11:52:50|3959.31|3959.31|3959.63|3959.63|3959.63|3959.63|3959.31|3959.31|0
1652097180000|2022-05-09 11:53:00|3959.31|3959.31|3959.58|3959.58|3959.58|3959.58|3959.27|3959.27|0
1652097190000|2022-05-09 11:53:10|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|0
1652097200000|2022-05-09 11:53:20|3959.58|3959.58|3959.88|3959.88|3959.88|3959.88|3959.58|3959.58|0
1652097220000|2022-05-09 11:53:40|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|0
1652097230000|2022-05-09 11:53:50|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|0
1652097240000|2022-05-09 11:54:00|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|3959.24|0
1652097250000|2022-05-09 11:54:10|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|3958.93|0
1652097280000|2022-05-09 11:54:40|3958.62|3958.62|3958.57|3958.57|3958.62|3958.62|3958.57|3958.57|0
1652097290000|2022-05-09 11:54:50|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|0
1652097310000|2022-05-09 11:55:10|3957.95|3957.95|3957.57|3957.57|3957.95|3957.95|3957.57|3957.57|0
1652097320000|2022-05-09 11:55:20|3957.47|3957.47|3957.78|3957.78|3957.78|3957.78|3957.47|3957.47|0
1652097350000|2022-05-09 11:55:50|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|3958.09|0
1652097360000|2022-05-09 11:56:00|3957.91|3957.91|3957.6|3957.6|3957.91|3957.91|3957.6|3957.6|0
1652097370000|2022-05-09 11:56:10|3957.67|3957.67|3957.84|3957.84|3957.84|3957.84|3957.67|3957.67|0
1652097390000|2022-05-09 11:56:30|3958.15|3958.15|3958.55|3958.55|3958.55|3958.55|3958.15|3958.15|0
1652097420000|2022-05-09 11:57:00|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1652097440000|2022-05-09 11:57:20|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|0
1652097450000|2022-05-09 11:57:30|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|0
1652097510000|2022-05-09 11:58:30|3959.12|3959.12|3959.52|3959.52|3959.52|3959.52|3959.12|3959.12|0
1652097530000|2022-05-09 11:58:50|3959.33|3959.33|3959.02|3959.02|3959.33|3959.33|3959.02|3959.02|0
1652097540000|2022-05-09 11:59:00|3959.64|3959.64|3959.33|3959.33|3959.64|3959.64|3959.02|3959.02|0
1652097550000|2022-05-09 11:59:10|3959.52|3959.52|3960.14|3960.14|3960.14|3960.14|3959.52|3959.52|0
1652097560000|2022-05-09 11:59:20|3960.26|3960.26|3959.45|3959.45|3960.26|3960.26|3959.45|3959.45|0
1652097570000|2022-05-09 11:59:30|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|0
1652097580000|2022-05-09 11:59:40|3959.45|3959.45|3959.33|3959.33|3959.45|3959.45|3959.14|3959.14|0
1652097590000|2022-05-09 11:59:50|3959.01|3959.01|3959.33|3959.33|3959.33|3959.33|3959.01|3959.01|0
1652097600000|2022-05-09 12:00:00|3959.01|3959.01|3959.01|3959.01|3959.01|3959.01|3959.01|3959.01|0
1652097610000|2022-05-09 12:00:10|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1652097620000|2022-05-09 12:00:20|3959.33|3959.33|3959.14|3959.14|3959.33|3959.33|3959.14|3959.14|0
1652097640000|2022-05-09 12:00:40|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|0
1652097660000|2022-05-09 12:01:00|3958.52|3958.52|3957.58|3957.58|3958.52|3958.52|3957.58|3957.58|0
1652097680000|2022-05-09 12:01:20|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|0
1652097690000|2022-05-09 12:01:30|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|3957.58|0
1652097720000|2022-05-09 12:02:00|3957.27|3957.27|3957.27|3957.27|3957.27|3957.27|3956.96|3956.96|0
1652097730000|2022-05-09 12:02:10|3956.96|3956.96|3956.02|3956.02|3957.58|3957.58|3956.02|3956.02|0
1652097740000|2022-05-09 12:02:20|3956.65|3956.65|3956.34|3956.34|3956.65|3956.65|3956.34|3956.34|0
1652097770000|2022-05-09 12:02:50|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|0
1652097790000|2022-05-09 12:03:10|3956.27|3956.27|3956.68|3956.68|3956.68|3956.68|3956.27|3956.27|0
1652097800000|2022-05-09 12:03:20|3956.37|3956.37|3957.3|3957.3|3957.3|3957.3|3956.37|3956.37|0
1652097820000|2022-05-09 12:03:40|3956.31|3956.31|3956.72|3956.72|3956.72|3956.72|3956.31|3956.31|0
1652097830000|2022-05-09 12:03:50|3956.1|3956.1|3956.31|3956.31|3956.31|3956.31|3956|3956|0
1652097840000|2022-05-09 12:04:00|3956.38|3956.38|3957.63|3957.63|3957.94|3957.94|3956.38|3956.38|0
1652097850000|2022-05-09 12:04:10|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|3957.59|0
1652097860000|2022-05-09 12:04:20|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|0
1652097870000|2022-05-09 12:04:30|3957.24|3957.24|3957.19|3957.19|3957.24|3957.24|3957.19|3957.19|0
1652097880000|2022-05-09 12:04:40|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|0
1652097890000|2022-05-09 12:04:50|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|0
1652097900000|2022-05-09 12:05:00|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|0
1652097910000|2022-05-09 12:05:10|3958.8|3958.8|3958.49|3958.49|3958.8|3958.8|3958.49|3958.49|0
1652097920000|2022-05-09 12:05:20|3959.11|3959.11|3959.42|3959.42|3959.73|3959.73|3959.11|3959.11|0
1652097930000|2022-05-09 12:05:30|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.42|3959.42|0
1652097940000|2022-05-09 12:05:40|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1652097950000|2022-05-09 12:05:50|3960.04|3960.04|3960.36|3960.36|3960.36|3960.36|3960.04|3960.04|0
1652097960000|2022-05-09 12:06:00|3960.04|3960.04|3960.04|3960.04|3960.04|3960.04|3959.73|3959.73|0
1652097970000|2022-05-09 12:06:10|3959.42|3959.42|3959.73|3959.73|3959.73|3959.73|3959.42|3959.42|0
1652097980000|2022-05-09 12:06:20|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1652097990000|2022-05-09 12:06:30|3959.4|3959.4|3959.87|3959.87|3960.18|3960.18|3959.4|3959.4|0
1652098000000|2022-05-09 12:06:40|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|0
1652098010000|2022-05-09 12:06:50|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|0
1652098020000|2022-05-09 12:07:00|3960.18|3960.18|3960.81|3960.81|3960.81|3960.81|3960.18|3960.18|0
1652098030000|2022-05-09 12:07:10|3960.5|3960.5|3961.43|3961.43|3961.43|3961.43|3960.5|3960.5|0
1652098040000|2022-05-09 12:07:20|3961.12|3961.12|3960.5|3960.5|3961.12|3961.12|3960.5|3960.5|0
1652098050000|2022-05-09 12:07:30|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|0
1652098060000|2022-05-09 12:07:40|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|0
1652098080000|2022-05-09 12:08:00|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1652098090000|2022-05-09 12:08:10|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|0
1652098100000|2022-05-09 12:08:20|3960.58|3960.58|3960.91|3960.91|3960.94|3960.94|3960.58|3960.58|0
1652098110000|2022-05-09 12:08:30|3960.87|3960.87|3960.55|3960.55|3960.87|3960.87|3960.55|3960.55|0
1652098120000|2022-05-09 12:08:40|3960.6|3960.6|3960.89|3960.89|3960.94|3960.94|3960.6|3960.6|0
1652098140000|2022-05-09 12:09:00|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|0
1652098160000|2022-05-09 12:09:20|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|0
1652098170000|2022-05-09 12:09:30|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|0
1652098190000|2022-05-09 12:09:50|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|0
1652098200000|2022-05-09 12:10:00|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|0
1652098210000|2022-05-09 12:10:10|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|0
1652098220000|2022-05-09 12:10:20|3959.86|3959.86|3959.55|3959.55|3959.86|3959.86|3959.55|3959.55|0
1652098250000|2022-05-09 12:10:50|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|0
1652098260000|2022-05-09 12:11:00|3959.81|3959.81|3959.81|3959.81|3960.12|3960.12|3959.81|3959.81|0
1652098270000|2022-05-09 12:11:10|3960.12|3960.12|3959.45|3959.45|3960.12|3960.12|3959.45|3959.45|0
1652098280000|2022-05-09 12:11:20|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|0
1652098300000|2022-05-09 12:11:40|3959.09|3959.09|3959.41|3959.41|3959.41|3959.41|3959.09|3959.09|0
1652098310000|2022-05-09 12:11:50|3959.59|3959.59|3959.85|3959.85|3959.9|3959.9|3959.59|3959.59|0
1652098320000|2022-05-09 12:12:00|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|0
1652098380000|2022-05-09 12:13:00|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|0
1652098400000|2022-05-09 12:13:20|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|0
1652098410000|2022-05-09 12:13:30|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|0
1652098420000|2022-05-09 12:13:40|3959.78|3959.78|3960.4|3960.4|3960.4|3960.4|3959.78|3959.78|0
1652098430000|2022-05-09 12:13:50|3960.71|3960.71|3961.02|3961.02|3961.02|3961.02|3960.71|3960.71|0
1652098440000|2022-05-09 12:14:00|3960.71|3960.71|3960.4|3960.4|3960.71|3960.71|3960.4|3960.4|0
1652098450000|2022-05-09 12:14:10|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|0
1652098470000|2022-05-09 12:14:30|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|0
1652098480000|2022-05-09 12:14:40|3959.47|3959.47|3958.23|3958.23|3959.47|3959.47|3958.23|3958.23|0
1652098490000|2022-05-09 12:14:50|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|0
1652098500000|2022-05-09 12:15:00|3958.58|3958.58|3958.89|3958.89|3958.89|3958.89|3958.58|3958.58|0
1652098510000|2022-05-09 12:15:10|3958.84|3958.84|3958.49|3958.49|3958.84|3958.84|3958.49|3958.49|0
1652098520000|2022-05-09 12:15:20|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|0
1652098530000|2022-05-09 12:15:30|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|0
1652098540000|2022-05-09 12:15:40|3958.08|3958.08|3958.08|3958.08|3958.08|3958.08|3958.08|3958.08|0
1652098560000|2022-05-09 12:16:00|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|0
1652098570000|2022-05-09 12:16:10|3958.42|3958.42|3958.11|3958.11|3958.42|3958.42|3958.11|3958.11|0
1652098580000|2022-05-09 12:16:20|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|0
1652098600000|2022-05-09 12:16:40|3957.62|3957.62|3957.31|3957.31|3957.62|3957.62|3957.31|3957.31|0
1652098610000|2022-05-09 12:16:50|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|0
1652098620000|2022-05-09 12:17:00|3957.93|3957.93|3958.28|3958.28|3958.28|3958.28|3957.93|3957.93|0
1652098630000|2022-05-09 12:17:10|3958.6|3958.6|3958.91|3958.91|3958.91|3958.91|3958.6|3958.6|0
1652098650000|2022-05-09 12:17:30|3958.6|3958.6|3958|3958|3958.6|3958.6|3957.98|3957.98|0
1652098680000|2022-05-09 12:18:00|3958.18|3958.18|3958.49|3958.49|3958.49|3958.49|3958.18|3958.18|0
1652098690000|2022-05-09 12:18:10|3958.52|3958.52|3958.56|3958.56|3958.56|3958.56|3958.52|3958.52|0
1652098700000|2022-05-09 12:18:20|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1652098710000|2022-05-09 12:18:30|3958.55|3958.55|3958.65|3958.65|3958.67|3958.67|3958.55|3958.55|0
1652098720000|2022-05-09 12:18:40|3958.34|3958.34|3957.72|3957.72|3958.34|3958.34|3957.71|3957.71|0
1652098740000|2022-05-09 12:19:00|3958.35|3958.35|3958.06|3958.06|3958.35|3958.35|3958.04|3958.04|0
1652098750000|2022-05-09 12:19:10|3957.75|3957.75|3957.46|3957.46|3957.79|3957.79|3957.46|3957.46|0
1652098760000|2022-05-09 12:19:20|3957.48|3957.48|3956.89|3956.89|3957.51|3957.51|3956.89|3956.89|0
1652098770000|2022-05-09 12:19:30|3957.2|3957.2|3957.27|3957.27|3957.27|3957.27|3957.2|3957.2|0
1652098780000|2022-05-09 12:19:40|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1652098790000|2022-05-09 12:19:50|3956.98|3956.98|3957.03|3957.03|3957.03|3957.03|3956.98|3956.98|0
1652098800000|2022-05-09 12:20:00|3956.1|3956.1|3956.1|3956.1|3956.41|3956.41|3956.1|3956.1|0
1652098810000|2022-05-09 12:20:10|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|0
1652098850000|2022-05-09 12:20:50|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|0
1652098860000|2022-05-09 12:21:00|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|0
1652098870000|2022-05-09 12:21:10|3956.37|3956.37|3956.68|3956.68|3956.68|3956.68|3956.37|3956.37|0
1652098880000|2022-05-09 12:21:20|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|0
1652098910000|2022-05-09 12:21:50|3956.68|3956.68|3956.99|3956.99|3956.99|3956.99|3956.68|3956.68|0
1652098920000|2022-05-09 12:22:00|3957.3|3957.3|3957.26|3957.26|3957.3|3957.3|3957.26|3957.26|0
1652098950000|2022-05-09 12:22:30|3956.95|3956.95|3956.76|3956.76|3956.95|3956.95|3956.76|3956.76|0
1652098960000|2022-05-09 12:22:40|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|0
1652098970000|2022-05-09 12:22:50|3956.14|3956.14|3955.83|3955.83|3956.14|3956.14|3955.83|3955.83|0
1652099010000|2022-05-09 12:23:30|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|0
1652099020000|2022-05-09 12:23:40|3955.34|3955.34|3955.34|3955.34|3955.34|3955.34|3955.03|3955.03|0
1652099030000|2022-05-09 12:23:50|3955.26|3955.26|3955.22|3955.22|3955.26|3955.26|3955.22|3955.22|0
1652099040000|2022-05-09 12:24:00|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|0
1652099050000|2022-05-09 12:24:10|3955.15|3955.15|3954.53|3954.53|3955.15|3955.15|3954.53|3954.53|0
1652099060000|2022-05-09 12:24:20|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|3954.5|0
1652099070000|2022-05-09 12:24:30|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1652099080000|2022-05-09 12:24:40|3955.39|3955.39|3955.37|3955.37|3955.39|3955.39|3955.37|3955.37|0
1652099090000|2022-05-09 12:24:50|3955.06|3955.06|3954.89|3954.89|3955.06|3955.06|3954.44|3954.44|0
1652099100000|2022-05-09 12:25:00|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|0
1652099130000|2022-05-09 12:25:30|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|0
1652099140000|2022-05-09 12:25:40|3954.86|3954.86|3954.55|3954.55|3954.86|3954.86|3954.55|3954.55|0
1652099150000|2022-05-09 12:25:50|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1652099180000|2022-05-09 12:26:20|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|0
1652099200000|2022-05-09 12:26:40|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|0
1652099210000|2022-05-09 12:26:50|3954.22|3954.22|3954.24|3954.24|3954.24|3954.24|3954.22|3954.22|0
1652099220000|2022-05-09 12:27:00|3954.27|3954.27|3955.3|3955.3|3955.3|3955.3|3954.27|3954.27|0
1652099230000|2022-05-09 12:27:10|3955.39|3955.39|3955.63|3955.63|3955.63|3955.63|3955.01|3955.01|0
1652099240000|2022-05-09 12:27:20|3955.32|3955.32|3955.32|3955.32|3955.32|3955.32|3954.7|3954.7|0
1652099250000|2022-05-09 12:27:30|3955.27|3955.27|3955.89|3955.89|3955.89|3955.89|3955.27|3955.27|0
1652099260000|2022-05-09 12:27:40|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|0
1652099270000|2022-05-09 12:27:50|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|3956.18|0
1652099280000|2022-05-09 12:28:00|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|0
1652099290000|2022-05-09 12:28:10|3956.06|3956.06|3955.44|3955.44|3956.06|3956.06|3955.44|3955.44|0
1652099300000|2022-05-09 12:28:20|3955.13|3955.13|3954.47|3954.47|3955.13|3955.13|3954.47|3954.47|0
1652099310000|2022-05-09 12:28:30|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|0
1652099320000|2022-05-09 12:28:40|3953.56|3953.56|3953.87|3953.87|3953.87|3953.87|3953.56|3953.56|0
1652099330000|2022-05-09 12:28:50|3954.2|3954.2|3953.78|3953.78|3954.2|3954.2|3953.78|3953.78|0
1652099350000|2022-05-09 12:29:10|3954.1|3954.1|3953.78|3953.78|3954.41|3954.41|3953.78|3953.78|0
1652099360000|2022-05-09 12:29:20|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|0
1652099370000|2022-05-09 12:29:30|3954.14|3954.14|3954.21|3954.21|3954.21|3954.21|3954.14|3954.14|0
1652099380000|2022-05-09 12:29:40|3954.17|3954.17|3954.17|3954.17|3954.17|3954.17|3954.17|3954.17|0
1652099390000|2022-05-09 12:29:50|3953.86|3953.86|3953.55|3953.55|3953.86|3953.86|3953.55|3953.55|0
1652099410000|2022-05-09 12:30:10|3953.85|3953.85|3955.06|3955.06|3955.1|3955.1|3953.85|3953.85|0
1652099420000|2022-05-09 12:30:20|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|3955.1|0
1652099430000|2022-05-09 12:30:30|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|0
1652099440000|2022-05-09 12:30:40|3954.88|3954.88|3952.7|3952.7|3954.88|3954.88|3952.7|3952.7|0
1652099450000|2022-05-09 12:30:50|3952.39|3952.39|3952.06|3952.06|3952.39|3952.39|3951.98|3951.98|0
1652099460000|2022-05-09 12:31:00|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|0
1652099470000|2022-05-09 12:31:10|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|0
1652099480000|2022-05-09 12:31:20|3952.68|3952.68|3953.43|3953.43|3953.43|3953.43|3952.5|3952.5|0
1652099490000|2022-05-09 12:31:30|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|0
1652099500000|2022-05-09 12:31:40|3954.05|3954.05|3954.55|3954.55|3954.55|3954.55|3954.05|3954.05|0
1652099520000|2022-05-09 12:32:00|3954.43|3954.43|3954.76|3954.76|3954.76|3954.76|3954.43|3954.43|0
1652099530000|2022-05-09 12:32:10|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|0
1652099540000|2022-05-09 12:32:20|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|3954.26|0
1652099550000|2022-05-09 12:32:30|3953.33|3953.33|3953.02|3953.02|3953.33|3953.33|3953.02|3953.02|0
1652099560000|2022-05-09 12:32:40|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|0
1652099570000|2022-05-09 12:32:50|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|0
1652099580000|2022-05-09 12:33:00|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|0
1652099590000|2022-05-09 12:33:10|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|0
1652099610000|2022-05-09 12:33:30|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|3952.98|0
1652099620000|2022-05-09 12:33:40|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|3953.29|0
1652099630000|2022-05-09 12:33:50|3953.31|3953.31|3953.6|3953.6|3953.93|3953.93|3953.31|3953.31|0
1652099660000|2022-05-09 12:34:20|3953.62|3953.62|3953.62|3953.62|3953.62|3953.62|3953.62|3953.62|0
1652099670000|2022-05-09 12:34:30|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|3954.25|0
1652099680000|2022-05-09 12:34:40|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1652099690000|2022-05-09 12:34:50|3955.17|3955.17|3955.17|3955.17|3955.48|3955.48|3955.17|3955.17|0
1652099710000|2022-05-09 12:35:10|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|0
1652099720000|2022-05-09 12:35:20|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|0
1652099730000|2022-05-09 12:35:30|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|0
1652099740000|2022-05-09 12:35:40|3955.46|3955.46|3955.34|3955.34|3955.46|3955.46|3955.34|3955.34|0
1652099760000|2022-05-09 12:36:00|3955.65|3955.65|3955.96|3955.96|3955.96|3955.96|3955.65|3955.65|0
1652099780000|2022-05-09 12:36:20|3956.27|3956.27|3956.34|3956.34|3956.65|3956.65|3956.27|3956.27|0
1652099790000|2022-05-09 12:36:30|3956.65|3956.65|3956.65|3956.65|3956.96|3956.96|3956.65|3956.65|0
1652099800000|2022-05-09 12:36:40|3956.34|3956.34|3956.36|3956.36|3956.38|3956.38|3956.34|3956.34|0
1652099810000|2022-05-09 12:36:50|3956.05|3956.05|3956.07|3956.07|3956.07|3956.07|3956.05|3956.05|0
1652099840000|2022-05-09 12:37:20|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|0
1652099850000|2022-05-09 12:37:30|3956.07|3956.07|3957.24|3957.24|3957.24|3957.24|3956.07|3956.07|0
1652099860000|2022-05-09 12:37:40|3957.26|3957.26|3957.26|3957.26|3957.5|3957.5|3957.26|3957.26|0
1652099870000|2022-05-09 12:37:50|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|3957.88|0
1652099880000|2022-05-09 12:38:00|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|0
1652099890000|2022-05-09 12:38:10|3958.09|3958.09|3958.07|3958.07|3958.09|3958.09|3958.07|3958.07|0
1652099900000|2022-05-09 12:38:20|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|3958.68|0
1652099910000|2022-05-09 12:38:30|3958.73|3958.73|3959.35|3959.35|3959.35|3959.35|3958.73|3958.73|0
1652099920000|2022-05-09 12:38:40|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|0
1652099930000|2022-05-09 12:38:50|3959.66|3959.66|3959.66|3959.66|3959.97|3959.97|3959.66|3959.66|0
1652099940000|2022-05-09 12:39:00|3959.3|3959.3|3959.28|3959.28|3959.3|3959.3|3958.66|3958.66|0
1652099950000|2022-05-09 12:39:10|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|0
1652099960000|2022-05-09 12:39:20|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|0
1652099970000|2022-05-09 12:39:30|3959.83|3959.83|3959.52|3959.52|3959.83|3959.83|3959.52|3959.52|0
1652099980000|2022-05-09 12:39:40|3960.14|3960.14|3960.21|3960.21|3960.52|3960.52|3960.14|3960.14|0
1652099990000|2022-05-09 12:39:50|3960.23|3960.23|3960.86|3960.86|3960.86|3960.86|3960.23|3960.23|0
1652100000000|2022-05-09 12:40:00|3960.9|3960.9|3961.52|3961.52|3961.52|3961.52|3960.9|3960.9|0
1652100010000|2022-05-09 12:40:10|3961.7|3961.7|3961.87|3961.87|3961.97|3961.97|3961.7|3961.7|0
1652100020000|2022-05-09 12:40:20|3963.43|3963.43|3964.66|3964.66|3964.66|3964.66|3963.12|3963.12|0
1652100030000|2022-05-09 12:40:30|3964.97|3964.97|3965.43|3965.43|3965.43|3965.43|3964.97|3964.97|0
1652100040000|2022-05-09 12:40:40|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|0
1652100050000|2022-05-09 12:40:50|3965.36|3965.36|3965.36|3965.36|3965.98|3965.98|3965.36|3965.36|0
1652100060000|2022-05-09 12:41:00|3965.05|3965.05|3965.38|3965.38|3965.43|3965.43|3965.05|3965.05|0
1652100070000|2022-05-09 12:41:10|3965.31|3965.31|3966.29|3966.29|3966.29|3966.29|3965.31|3965.31|0
1652100080000|2022-05-09 12:41:20|3966.6|3966.6|3966.29|3966.29|3966.6|3966.6|3966.29|3966.29|0
1652100090000|2022-05-09 12:41:30|3966.6|3966.6|3966.96|3966.96|3966.96|3966.96|3966.6|3966.6|0
1652100100000|2022-05-09 12:41:40|3967.27|3967.27|3967.27|3967.27|3967.29|3967.29|3967.25|3967.25|0
1652100110000|2022-05-09 12:41:50|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|0
1652100120000|2022-05-09 12:42:00|3968.26|3968.26|3968.41|3968.41|3968.41|3968.41|3968.26|3968.26|0
1652100130000|2022-05-09 12:42:10|3968.31|3968.31|3967.64|3967.64|3968.31|3968.31|3967.64|3967.64|0
1652100140000|2022-05-09 12:42:20|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|3967.62|0
1652100150000|2022-05-09 12:42:30|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|0
1652100160000|2022-05-09 12:42:40|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|0
1652100170000|2022-05-09 12:42:50|3969.17|3969.17|3969.05|3969.05|3969.36|3969.36|3969.05|3969.05|0
1652100180000|2022-05-09 12:43:00|3968.86|3968.86|3968.55|3968.55|3968.86|3968.86|3968.55|3968.55|0
1652100200000|2022-05-09 12:43:20|3968.24|3968.24|3967.93|3967.93|3968.55|3968.55|3967.93|3967.93|0
1652100220000|2022-05-09 12:43:40|3968.55|3968.55|3968.86|3968.86|3968.86|3968.86|3968.55|3968.55|0
1652100230000|2022-05-09 12:43:50|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|0
1652100240000|2022-05-09 12:44:00|3968.55|3968.55|3968.51|3968.51|3968.55|3968.55|3968.51|3968.51|0
1652100250000|2022-05-09 12:44:10|3968.82|3968.82|3969.17|3969.17|3969.17|3969.17|3968.82|3968.82|0
1652100260000|2022-05-09 12:44:20|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|0
1652100270000|2022-05-09 12:44:30|3969.39|3969.39|3969.41|3969.41|3969.41|3969.41|3969.39|3969.39|0
1652100300000|2022-05-09 12:45:00|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3968.79|3968.79|0
1652100310000|2022-05-09 12:45:10|3968.79|3968.79|3968.48|3968.48|3968.79|3968.79|3968.48|3968.48|0
1652100320000|2022-05-09 12:45:20|3968.79|3968.79|3969.1|3969.1|3969.1|3969.1|3968.79|3968.79|0
1652100330000|2022-05-09 12:45:30|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|0
1652100340000|2022-05-09 12:45:40|3969.38|3969.38|3969.36|3969.36|3969.38|3969.38|3969.36|3969.36|0
1652100350000|2022-05-09 12:45:50|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|0
1652100360000|2022-05-09 12:46:00|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|0
1652100370000|2022-05-09 12:46:10|3968.07|3968.07|3968.14|3968.14|3968.14|3968.14|3967.76|3967.76|0
1652100380000|2022-05-09 12:46:20|3968.19|3968.19|3968.81|3968.81|3968.81|3968.81|3968.19|3968.19|0
1652100410000|2022-05-09 12:46:50|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|0
1652100420000|2022-05-09 12:47:00|3968.47|3968.47|3968.16|3968.16|3968.47|3968.47|3967.85|3967.85|0
1652100430000|2022-05-09 12:47:10|3968.2|3968.2|3968.25|3968.25|3968.25|3968.25|3968.2|3968.2|0
1652100450000|2022-05-09 12:47:30|3968.29|3968.29|3967.98|3967.98|3968.29|3968.29|3967.98|3967.98|0
1652100460000|2022-05-09 12:47:40|3968.29|3968.29|3968.1|3968.1|3968.6|3968.6|3967.98|3967.98|0
1652100480000|2022-05-09 12:48:00|3968.15|3968.15|3968.15|3968.15|3968.15|3968.15|3968.15|3968.15|0
1652100490000|2022-05-09 12:48:10|3968.77|3968.77|3969.08|3969.08|3969.08|3969.08|3968.77|3968.77|0
1652100500000|2022-05-09 12:48:20|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|0
1652100520000|2022-05-09 12:48:40|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|0
1652100530000|2022-05-09 12:48:50|3969.6|3969.6|3969.29|3969.29|3969.6|3969.6|3969.29|3969.29|0
1652100540000|2022-05-09 12:49:00|3968.05|3968.05|3968.36|3968.36|3968.36|3968.36|3968.05|3968.05|0
1652100550000|2022-05-09 12:49:10|3968.66|3968.66|3968.66|3968.66|3968.66|3968.66|3968.66|3968.66|0
1652100560000|2022-05-09 12:49:20|3969.29|3969.29|3969.34|3969.34|3969.34|3969.34|3968.98|3968.98|0
1652100590000|2022-05-09 12:49:50|3969.95|3969.95|3970|3970|3970.05|3970.05|3969.95|3969.95|0
1652100610000|2022-05-09 12:50:10|3970.03|3970.03|3969.67|3969.67|3970.03|3970.03|3969.64|3969.64|0
1652100620000|2022-05-09 12:50:20|3969.36|3969.36|3968.74|3968.74|3969.36|3969.36|3968.74|3968.74|0
1652100660000|2022-05-09 12:51:00|3969.36|3969.36|3968.74|3968.74|3969.36|3969.36|3968.74|3968.74|0
1652100670000|2022-05-09 12:51:10|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|0
1652100680000|2022-05-09 12:51:20|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|0
1652100690000|2022-05-09 12:51:30|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|0
1652100700000|2022-05-09 12:51:40|3969.07|3969.07|3969.39|3969.39|3969.69|3969.69|3969.07|3969.07|0
1652100710000|2022-05-09 12:51:50|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|0
1652100730000|2022-05-09 12:52:10|3969.12|3969.12|3968.9|3968.9|3969.21|3969.21|3968.9|3968.9|0
1652100740000|2022-05-09 12:52:20|3969.08|3969.08|3968.94|3968.94|3969.08|3969.08|3968.9|3968.9|0
1652100750000|2022-05-09 12:52:30|3968.87|3968.87|3968.89|3968.89|3968.89|3968.89|3968.87|3968.87|0
1652100760000|2022-05-09 12:52:40|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|0
1652100770000|2022-05-09 12:52:50|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|0
1652100820000|2022-05-09 12:53:40|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|3969.18|0
1652100850000|2022-05-09 12:54:10|3968.87|3968.87|3968.25|3968.25|3968.87|3968.87|3968.25|3968.25|0
1652100870000|2022-05-09 12:54:30|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1652100910000|2022-05-09 12:55:10|3968.25|3968.25|3967.94|3967.94|3968.25|3968.25|3967.94|3967.94|0
1652100920000|2022-05-09 12:55:20|3967.67|3967.67|3967|3967|3967.67|3967.67|3967|3967|0
1652100960000|2022-05-09 12:56:00|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|0
1652100970000|2022-05-09 12:56:10|3967.63|3967.63|3966.7|3966.7|3967.63|3967.63|3966.7|3966.7|0
1652101020000|2022-05-09 12:57:00|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|0
1652101040000|2022-05-09 12:57:20|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|0
1652101050000|2022-05-09 12:57:30|3965.89|3965.89|3966.2|3966.2|3966.2|3966.2|3965.89|3965.89|0
1652101060000|2022-05-09 12:57:40|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|0
1652101070000|2022-05-09 12:57:50|3965.58|3965.58|3965.53|3965.53|3965.58|3965.58|3965.53|3965.53|0
1652101080000|2022-05-09 12:58:00|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|0
1652101100000|2022-05-09 12:58:20|3965.17|3965.17|3964.86|3964.86|3965.17|3965.17|3964.86|3964.86|0
1652101130000|2022-05-09 12:58:50|3964.79|3964.79|3964.79|3964.79|3964.79|3964.79|3964.61|3964.61|0
1652101140000|2022-05-09 12:59:00|3965.1|3965.1|3965.72|3965.72|3965.72|3965.72|3965.1|3965.1|0
1652101160000|2022-05-09 12:59:20|3965.7|3965.7|3967.02|3967.02|3967.02|3967.02|3965.7|3965.7|0
1652101170000|2022-05-09 12:59:30|3967.04|3967.04|3967.02|3967.02|3967.04|3967.04|3967.02|3967.02|0
1652101200000|2022-05-09 13:00:00|3967.06|3967.06|3967.68|3967.68|3967.68|3967.68|3967.06|3967.06|0
1652101210000|2022-05-09 13:00:10|3967.71|3967.71|3967.4|3967.4|3967.71|3967.71|3967.4|3967.4|0
1652101220000|2022-05-09 13:00:20|3967.71|3967.71|3968.02|3968.02|3968.02|3968.02|3967.71|3967.71|0
1652101240000|2022-05-09 13:00:40|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|0
1652101270000|2022-05-09 13:01:10|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|3968.24|0
1652101280000|2022-05-09 13:01:20|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|0
1652101300000|2022-05-09 13:01:40|3968.36|3968.36|3968.36|3968.36|3968.36|3968.36|3968.05|3968.05|0
1652101310000|2022-05-09 13:01:50|3968.05|3968.05|3968.05|3968.05|3968.05|3968.05|3968.05|3968.05|0
1652101320000|2022-05-09 13:02:00|3968|3968|3968.31|3968.31|3968.31|3968.31|3968|3968|0
1652101330000|2022-05-09 13:02:10|3968.62|3968.62|3968.56|3968.56|3968.62|3968.62|3968.56|3968.56|0
1652101340000|2022-05-09 13:02:20|3968.37|3968.37|3968.37|3968.37|3968.37|3968.37|3968.37|3968.37|0
1652101350000|2022-05-09 13:02:30|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|0
1652101360000|2022-05-09 13:02:40|3969.31|3969.31|3969.8|3969.8|3969.8|3969.8|3969.31|3969.31|0
1652101370000|2022-05-09 13:02:50|3969.76|3969.76|3969.75|3969.75|3970.07|3970.07|3969.45|3969.45|0
1652101380000|2022-05-09 13:03:00|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|0
1652101390000|2022-05-09 13:03:10|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|0
1652101400000|2022-05-09 13:03:20|3970.07|3970.07|3969.7|3969.7|3970.07|3970.07|3969.7|3969.7|0
1652101410000|2022-05-09 13:03:30|3969.74|3969.74|3969.43|3969.43|3969.74|3969.74|3969.43|3969.43|0
1652101430000|2022-05-09 13:03:50|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|0
1652101440000|2022-05-09 13:04:00|3968.78|3968.78|3968.73|3968.73|3968.78|3968.78|3968.73|3968.73|0
1652101450000|2022-05-09 13:04:10|3968.11|3968.11|3967.87|3967.87|3968.11|3968.11|3967.8|3967.8|0
1652101460000|2022-05-09 13:04:20|3968.49|3968.49|3968.52|3968.52|3968.52|3968.52|3968.49|3968.49|0
1652101470000|2022-05-09 13:04:30|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|0
1652101480000|2022-05-09 13:04:40|3968.85|3968.85|3968.85|3968.85|3968.85|3968.85|3968.85|3968.85|0
1652101490000|2022-05-09 13:04:50|3968.8|3968.8|3969.16|3969.16|3969.16|3969.16|3968.8|3968.8|0
1652101500000|2022-05-09 13:05:00|3969.12|3969.12|3969.41|3969.41|3969.43|3969.43|3969.12|3969.12|0
1652101510000|2022-05-09 13:05:10|3969.43|3969.43|3968.98|3968.98|3969.6|3969.6|3968.98|3968.98|0
1652101530000|2022-05-09 13:05:30|3968.95|3968.95|3969.89|3969.89|3969.89|3969.89|3968.95|3968.95|0
1652101540000|2022-05-09 13:05:40|3969.58|3969.58|3969.22|3969.22|3969.58|3969.58|3969.22|3969.22|0
1652101550000|2022-05-09 13:05:50|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|0
1652101560000|2022-05-09 13:06:00|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|0
1652101570000|2022-05-09 13:06:10|3968.76|3968.76|3968.5|3968.5|3968.81|3968.81|3968.5|3968.5|0
1652101580000|2022-05-09 13:06:20|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|0
1652101620000|2022-05-09 13:07:00|3969.43|3969.43|3969.53|3969.53|3969.53|3969.53|3969.43|3969.43|0
1652101630000|2022-05-09 13:07:10|3970.14|3970.14|3970.77|3970.77|3970.77|3970.77|3970.14|3970.14|0
1652101640000|2022-05-09 13:07:20|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|0
1652101650000|2022-05-09 13:07:30|3971.26|3971.26|3970.59|3970.59|3971.26|3971.26|3970.59|3970.59|0
1652101660000|2022-05-09 13:07:40|3971.53|3971.53|3971.88|3971.88|3971.88|3971.88|3971.53|3971.53|0
1652101670000|2022-05-09 13:07:50|3971.57|3971.57|3971.93|3971.93|3971.93|3971.93|3971.57|3971.57|0
1652101680000|2022-05-09 13:08:00|3971.62|3971.62|3971|3971|3971.62|3971.62|3971|3971|0
1652101690000|2022-05-09 13:08:10|3970.37|3970.37|3969.8|3969.8|3970.37|3970.37|3969.8|3969.8|0
1652101700000|2022-05-09 13:08:20|3969.75|3969.75|3969.13|3969.13|3969.75|3969.75|3969.13|3969.13|0
1652101710000|2022-05-09 13:08:30|3969.44|3969.44|3969.75|3969.75|3969.75|3969.75|3969.44|3969.44|0
1652101720000|2022-05-09 13:08:40|3970.06|3970.06|3970.09|3970.09|3970.09|3970.09|3970.06|3970.06|0
1652101740000|2022-05-09 13:09:00|3969.9|3969.9|3969.95|3969.95|3969.95|3969.95|3969.9|3969.9|0
1652101750000|2022-05-09 13:09:10|3970.26|3970.26|3970.57|3970.57|3970.57|3970.57|3970.26|3970.26|0
1652101790000|2022-05-09 13:09:50|3970.55|3970.55|3970.55|3970.55|3970.55|3970.55|3970.55|3970.55|0
1652101800000|2022-05-09 13:10:00|3970.73|3970.73|3970.68|3970.68|3970.73|3970.73|3970.68|3970.68|0
1652101830000|2022-05-09 13:10:30|3970.66|3970.66|3969.72|3969.72|3970.66|3970.66|3969.72|3969.72|0
1652101840000|2022-05-09 13:10:40|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|0
1652101850000|2022-05-09 13:10:50|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|0
1652101870000|2022-05-09 13:11:10|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|3969.89|0
1652101880000|2022-05-09 13:11:20|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|3969.87|0
1652101890000|2022-05-09 13:11:30|3969.8|3969.8|3969.77|3969.77|3969.8|3969.8|3969.77|3969.77|0
1652101900000|2022-05-09 13:11:40|3969.85|3969.85|3969.54|3969.54|3969.85|3969.85|3969.54|3969.54|0
1652101910000|2022-05-09 13:11:50|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|0
1652101920000|2022-05-09 13:12:00|3969.54|3969.54|3969.49|3969.49|3969.58|3969.58|3969.49|3969.49|0
1652101930000|2022-05-09 13:12:10|3969.52|3969.52|3970.45|3970.45|3970.45|3970.45|3969.52|3969.52|0
1652101940000|2022-05-09 13:12:20|3970.76|3970.76|3971.08|3971.08|3971.08|3971.08|3970.76|3970.76|0
1652101950000|2022-05-09 13:12:30|3971.26|3971.26|3971.35|3971.35|3971.35|3971.35|3971.26|3971.26|0
1652101960000|2022-05-09 13:12:40|3971.66|3971.66|3971.62|3971.62|3971.66|3971.66|3971.62|3971.62|0
1652101990000|2022-05-09 13:13:10|3970.99|3970.99|3970.75|3970.75|3970.99|3970.99|3970.68|3970.68|0
1652102010000|2022-05-09 13:13:30|3971.06|3971.06|3971.19|3971.19|3971.37|3971.37|3971.06|3971.06|0
1652102020000|2022-05-09 13:13:40|3971.21|3971.21|3971.24|3971.24|3971.24|3971.24|3971.21|3971.21|0
1652102030000|2022-05-09 13:13:50|3970.93|3970.93|3971.24|3971.24|3971.24|3971.24|3970.61|3970.61|0
1652102040000|2022-05-09 13:14:00|3971.55|3971.55|3971.31|3971.31|3971.55|3971.55|3971.23|3971.23|0
1652102050000|2022-05-09 13:14:10|3971.62|3971.62|3971.43|3971.43|3971.8|3971.8|3971.43|3971.43|0
1652102060000|2022-05-09 13:14:20|3971.46|3971.46|3972.08|3972.08|3972.08|3972.08|3971.46|3971.46|0
1652102070000|2022-05-09 13:14:30|3971.77|3971.77|3971.46|3971.46|3971.77|3971.77|3971.14|3971.14|0
1652102130000|2022-05-09 13:15:30|3971.14|3971.14|3970.81|3970.81|3971.14|3971.14|3970.81|3970.81|0
1652102140000|2022-05-09 13:15:40|3970.5|3970.5|3970.5|3970.5|3970.5|3970.5|3970.5|3970.5|0
1652102150000|2022-05-09 13:15:50|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|0
1652102160000|2022-05-09 13:16:00|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|3970.83|0
1652102170000|2022-05-09 13:16:10|3971.14|3971.14|3971.41|3971.41|3971.46|3971.46|3971.14|3971.14|0
1652102190000|2022-05-09 13:16:30|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|0
1652102200000|2022-05-09 13:16:40|3971.14|3971.14|3970.83|3970.83|3971.14|3971.14|3970.83|3970.83|0
1652102220000|2022-05-09 13:17:00|3970.52|3970.52|3970.83|3970.83|3970.83|3970.83|3970.52|3970.52|0
1652102230000|2022-05-09 13:17:10|3970.65|3970.65|3970.34|3970.34|3970.65|3970.65|3970.34|3970.34|0
1652102240000|2022-05-09 13:17:20|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|0
1652102260000|2022-05-09 13:17:40|3970.7|3970.7|3970.78|3970.78|3970.83|3970.83|3970.7|3970.7|0
1652102270000|2022-05-09 13:17:50|3971.1|3971.1|3971.22|3971.22|3971.22|3971.22|3970.91|3970.91|0
1652102280000|2022-05-09 13:18:00|3970.91|3970.91|3970.82|3970.82|3970.91|3970.91|3970.6|3970.6|0
1652102290000|2022-05-09 13:18:10|3970.32|3970.32|3970.32|3970.32|3970.63|3970.63|3970.32|3970.32|0
1652102310000|2022-05-09 13:18:30|3970.22|3970.22|3970.17|3970.17|3970.22|3970.22|3970.17|3970.17|0
1652102320000|2022-05-09 13:18:40|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|0
1652102330000|2022-05-09 13:18:50|3970.17|3970.17|3969.86|3969.86|3970.17|3970.17|3969.55|3969.55|0
1652102360000|2022-05-09 13:19:20|3970.17|3970.17|3970.79|3970.79|3970.79|3970.79|3970.17|3970.17|0
1652102370000|2022-05-09 13:19:30|3970.77|3970.77|3970.75|3970.75|3970.77|3970.77|3970.75|3970.75|0
1652102380000|2022-05-09 13:19:40|3970.7|3970.7|3970.39|3970.39|3970.7|3970.7|3970.39|3970.39|0
1652102390000|2022-05-09 13:19:50|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|0
1652102400000|2022-05-09 13:20:00|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|0
1652102410000|2022-05-09 13:20:10|3969.72|3969.72|3968.07|3968.07|3969.72|3969.72|3968.07|3968.07|0
1652102430000|2022-05-09 13:20:30|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|0
1652102450000|2022-05-09 13:20:50|3968.19|3968.19|3968.31|3968.31|3968.31|3968.31|3968.14|3968.14|0
1652102460000|2022-05-09 13:21:00|3968.29|3968.29|3969.22|3969.22|3969.22|3969.22|3968.29|3968.29|0
1652102470000|2022-05-09 13:21:10|3969.24|3969.24|3969.27|3969.27|3969.27|3969.27|3969.24|3969.24|0
1652102480000|2022-05-09 13:21:20|3969.24|3969.24|3969.55|3969.55|3969.55|3969.55|3969.24|3969.24|0
1652102500000|2022-05-09 13:21:40|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|0
1652102510000|2022-05-09 13:21:50|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|0
1652102520000|2022-05-09 13:22:00|3970.8|3970.8|3971.11|3971.11|3971.11|3971.11|3970.8|3970.8|0
1652102530000|2022-05-09 13:22:10|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|0
1652102540000|2022-05-09 13:22:20|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|0
1652102550000|2022-05-09 13:22:30|3971.16|3971.16|3971.23|3971.23|3971.23|3971.23|3971.16|3971.16|0
1652102560000|2022-05-09 13:22:40|3971.54|3971.54|3972.16|3972.16|3972.16|3972.16|3971.54|3971.54|0
1652102580000|2022-05-09 13:23:00|3972.47|3972.47|3974.55|3974.55|3974.55|3974.55|3972.47|3972.47|0
1652102590000|2022-05-09 13:23:10|3974.52|3974.52|3973.9|3973.9|3974.52|3974.52|3973.9|3973.9|0
1652102610000|2022-05-09 13:23:30|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|0
1652102620000|2022-05-09 13:23:40|3973.9|3973.9|3973.88|3973.88|3973.9|3973.9|3973.88|3973.88|0
1652102650000|2022-05-09 13:24:10|3974.18|3974.18|3974.81|3974.81|3974.81|3974.81|3974.18|3974.18|0
1652102670000|2022-05-09 13:24:30|3974.86|3974.86|3974.88|3974.88|3974.88|3974.88|3974.86|3974.86|0
1652102680000|2022-05-09 13:24:40|3975.19|3975.19|3975.76|3975.76|3975.81|3975.81|3975.19|3975.19|0
1652102690000|2022-05-09 13:24:50|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|0
1652102700000|2022-05-09 13:25:00|3975.45|3975.45|3975.64|3975.64|3975.64|3975.64|3975.45|3975.45|0
1652102720000|2022-05-09 13:25:20|3975.95|3975.95|3975.95|3975.95|3975.95|3975.95|3975.95|3975.95|0
1652102730000|2022-05-09 13:25:30|3976.26|3976.26|3976.17|3976.17|3976.26|3976.26|3976.17|3976.17|0
1652102740000|2022-05-09 13:25:40|3976.26|3976.26|3976.23|3976.23|3976.26|3976.26|3976.23|3976.23|0
1652102750000|2022-05-09 13:25:50|3976.54|3976.54|3977.39|3977.39|3977.43|3977.43|3976.54|3976.54|0
1652102760000|2022-05-09 13:26:00|3977.42|3977.42|3977.6|3977.6|3977.6|3977.6|3977.42|3977.42|0
1652102770000|2022-05-09 13:26:10|3977.91|3977.91|3978.22|3978.22|3978.22|3978.22|3977.91|3977.91|0
1652102780000|2022-05-09 13:26:20|3978.84|3978.84|3979.77|3979.77|3980.08|3980.08|3978.84|3978.84|0
1652102790000|2022-05-09 13:26:30|3979.84|3979.84|3978.91|3978.91|3979.84|3979.84|3978.91|3978.91|0
1652102800000|2022-05-09 13:26:40|3979.07|3979.07|3979.26|3979.26|3979.26|3979.26|3979.07|3979.07|0
1652102810000|2022-05-09 13:26:50|3979.88|3979.88|3980.69|3980.69|3980.69|3980.69|3979.88|3979.88|0
1652102840000|2022-05-09 13:27:20|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1652102860000|2022-05-09 13:27:40|3979.47|3979.47|3978.54|3978.54|3979.47|3979.47|3978.54|3978.54|0
1652102870000|2022-05-09 13:27:50|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|0
1652102880000|2022-05-09 13:28:00|3978.9|3978.9|3978.9|3978.9|3978.95|3978.95|3978.9|3978.9|0
1652102890000|2022-05-09 13:28:10|3978.95|3978.95|3978.9|3978.9|3978.95|3978.95|3978.9|3978.9|0
1652102900000|2022-05-09 13:28:20|3979.83|3979.83|3980.49|3980.49|3980.49|3980.49|3979.83|3979.83|0
1652102920000|2022-05-09 13:28:40|3980.47|3980.47|3979.8|3979.8|3980.47|3980.47|3979.8|3979.8|0
1652102930000|2022-05-09 13:28:50|3979.49|3979.49|3979.47|3979.47|3979.49|3979.49|3979.47|3979.47|0
1652102940000|2022-05-09 13:29:00|3979.16|3979.16|3979.16|3979.16|3979.16|3979.16|3979.16|3979.16|0
1652102950000|2022-05-09 13:29:10|3979.78|3979.78|3980.09|3980.09|3980.09|3980.09|3979.78|3979.78|0
1652102960000|2022-05-09 13:29:20|3980|3980|3979.97|3979.97|3980|3980|3979.97|3979.97|0
1652102970000|2022-05-09 13:29:30|3980.28|3980.28|3980.59|3980.59|3980.59|3980.59|3980.28|3980.28|0
1652102980000|2022-05-09 13:29:40|3980.28|3980.28|3980.86|3980.86|3980.86|3980.86|3980.24|3980.24|0
1652102990000|2022-05-09 13:29:50|3981.8|3981.8|3981.17|3981.17|3981.8|3981.8|3981.17|3981.17|0
1652103000000|2022-05-09 13:30:00|3981.48|3981.48|3982.46|3982.46|3983.08|3983.08|3981.48|3981.48|0
1652103010000|2022-05-09 13:30:10|3982.77|3982.77|3983.06|3983.06|3984.33|3984.33|3982.46|3982.46|0
1652103020000|2022-05-09 13:30:20|3983.03|3983.03|3982.06|3982.06|3983.33|3983.33|3981.43|3981.43|0
1652103030000|2022-05-09 13:30:30|3981.75|3981.75|3981.05|3981.05|3981.75|3981.75|3981.05|3981.05|0
1652103040000|2022-05-09 13:30:40|3981.67|3981.67|3978.94|3978.94|3981.67|3981.67|3978.94|3978.94|0
1652103050000|2022-05-09 13:30:50|3978.31|3978.31|3977.69|3977.69|3978.62|3978.62|3977.69|3977.69|0
1652103060000|2022-05-09 13:31:00|3977.38|3977.38|3977.74|3977.74|3977.74|3977.74|3977.38|3977.38|0
1652103070000|2022-05-09 13:31:10|3977.43|3977.43|3977.74|3977.74|3977.74|3977.74|3977.43|3977.43|0
1652103080000|2022-05-09 13:31:20|3978.05|3978.05|3979.2|3979.2|3979.29|3979.29|3978.05|3978.05|0
1652103090000|2022-05-09 13:31:30|3978.89|3978.89|3979.46|3979.46|3979.46|3979.46|3978.76|3978.76|0
1652103100000|2022-05-09 13:31:40|3979.77|3979.77|3980.26|3980.26|3980.57|3980.57|3979.77|3979.77|0
1652103120000|2022-05-09 13:32:00|3980.21|3980.21|3982.31|3982.31|3982.31|3982.31|3980.21|3980.21|0
1652103130000|2022-05-09 13:32:10|3982|3982|3981.59|3981.59|3982|3982|3981.59|3981.59|0
1652103140000|2022-05-09 13:32:20|3980.65|3980.65|3980.56|3980.56|3980.65|3980.65|3980.56|3980.56|0
1652103150000|2022-05-09 13:32:30|3980.25|3980.25|3979.85|3979.85|3980.25|3980.25|3979.85|3979.85|0
1652103160000|2022-05-09 13:32:40|3979.9|3979.9|3979.95|3979.95|3979.95|3979.95|3979.85|3979.85|0
1652103170000|2022-05-09 13:32:50|3979.93|3979.93|3979.42|3979.42|3979.93|3979.93|3979.35|3979.35|0
1652103180000|2022-05-09 13:33:00|3979.73|3979.73|3978.83|3978.83|3980.13|3980.13|3978.83|3978.83|0
1652103190000|2022-05-09 13:33:10|3978.88|3978.88|3978.39|3978.39|3978.88|3978.88|3978.34|3978.34|0
1652103200000|2022-05-09 13:33:20|3978.88|3978.88|3978.05|3978.05|3979.82|3979.82|3978.05|3978.05|0
1652103210000|2022-05-09 13:33:30|3978.36|3978.36|3978.6|3978.6|3978.6|3978.6|3978.29|3978.29|0
1652103220000|2022-05-09 13:33:40|3978.29|3978.29|3977.33|3977.33|3978.29|3978.29|3977.33|3977.33|0
1652103230000|2022-05-09 13:33:50|3977.02|3977.02|3977.33|3977.33|3977.33|3977.33|3977.02|3977.02|0
1652103240000|2022-05-09 13:34:00|3977.35|3977.35|3977.09|3977.09|3977.4|3977.4|3977.09|3977.09|0
1652103250000|2022-05-09 13:34:10|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3976.78|3976.78|0
1652103260000|2022-05-09 13:34:20|3977.45|3977.45|3976.92|3976.92|3977.45|3977.45|3976.82|3976.82|0
1652103270000|2022-05-09 13:34:30|3977|3977|3976.87|3976.87|3977.19|3977.19|3976.87|3976.87|0
1652103280000|2022-05-09 13:34:40|3977.19|3977.19|3977.49|3977.49|3977.49|3977.49|3977.19|3977.19|0
1652103290000|2022-05-09 13:34:50|3977.59|3977.59|3978.21|3978.21|3978.21|3978.21|3976.97|3976.97|0
1652103300000|2022-05-09 13:35:00|3978.58|3978.58|3979.58|3979.58|3979.58|3979.58|3978.58|3978.58|0
1652103310000|2022-05-09 13:35:10|3978.96|3978.96|3979.58|3979.58|3979.58|3979.58|3978.96|3978.96|0
1652103320000|2022-05-09 13:35:20|3979.54|3979.54|3980.28|3980.28|3980.28|3980.28|3979.54|3979.54|0
1652103330000|2022-05-09 13:35:30|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3979.84|3979.84|0
1652103340000|2022-05-09 13:35:40|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|0
1652103350000|2022-05-09 13:35:50|3981.14|3981.14|3981.81|3981.81|3982.12|3982.12|3981.14|3981.14|0
1652103360000|2022-05-09 13:36:00|3981.49|3981.49|3980.45|3980.45|3981.49|3981.49|3980.45|3980.45|0
1652103370000|2022-05-09 13:36:10|3980.75|3980.75|3980.45|3980.45|3980.94|3980.94|3980.45|3980.45|0
1652103380000|2022-05-09 13:36:20|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|0
1652103390000|2022-05-09 13:36:30|3979.82|3979.82|3980.44|3980.44|3980.75|3980.75|3979.51|3979.51|0
1652103400000|2022-05-09 13:36:40|3980.75|3980.75|3980.51|3980.51|3980.8|3980.8|3980.49|3980.49|0
1652103410000|2022-05-09 13:36:50|3981.44|3981.44|3981.42|3981.42|3981.44|3981.44|3981.42|3981.42|0
1652103420000|2022-05-09 13:37:00|3981.11|3981.11|3981.06|3981.06|3981.11|3981.11|3980.99|3980.99|0
1652103430000|2022-05-09 13:37:10|3981.02|3981.02|3978.69|3978.69|3981.02|3981.02|3978.51|3978.51|0
1652103440000|2022-05-09 13:37:20|3979|3979|3976.65|3976.65|3979|3979|3976.65|3976.65|0
1652103450000|2022-05-09 13:37:30|3976.02|3976.02|3975.8|3975.8|3976.02|3976.02|3975.8|3975.8|0
1652103460000|2022-05-09 13:37:40|3975.73|3975.73|3976.84|3976.84|3976.84|3976.84|3975.73|3975.73|0
1652103470000|2022-05-09 13:37:50|3976.79|3976.79|3975.55|3975.55|3976.79|3976.79|3975.55|3975.55|0
1652103480000|2022-05-09 13:38:00|3975.86|3975.86|3976.86|3976.86|3976.86|3976.86|3975.86|3975.86|0
1652103490000|2022-05-09 13:38:10|3977.49|3977.49|3977.67|3977.67|3977.67|3977.67|3977.18|3977.18|0
1652103500000|2022-05-09 13:38:20|3978.4|3978.4|3979.63|3979.63|3979.63|3979.63|3978.38|3978.38|0
1652103510000|2022-05-09 13:38:30|3979.81|3979.81|3981.1|3981.1|3981.1|3981.1|3979.81|3979.81|0
1652103520000|2022-05-09 13:38:40|3981.06|3981.06|3981.38|3981.38|3981.38|3981.38|3980.84|3980.84|0
1652103530000|2022-05-09 13:38:50|3981.35|3981.35|3981.33|3981.33|3981.35|3981.35|3981.33|3981.33|0
1652103540000|2022-05-09 13:39:00|3981.02|3981.02|3982.02|3982.02|3982.02|3982.02|3981.02|3981.02|0
1652103550000|2022-05-09 13:39:10|3981.71|3981.71|3981.95|3981.95|3982|3982|3981.4|3981.4|0
1652103560000|2022-05-09 13:39:20|3982.26|3982.26|3982.63|3982.63|3982.63|3982.63|3982.26|3982.26|0
1652103570000|2022-05-09 13:39:30|3982.32|3982.32|3981.51|3981.51|3982.32|3982.32|3981.51|3981.51|0
1652103580000|2022-05-09 13:39:40|3980.27|3980.27|3980.89|3980.89|3980.89|3980.89|3979.65|3979.65|0
1652103590000|2022-05-09 13:39:50|3980.58|3980.58|3980.32|3980.32|3980.58|3980.58|3980.27|3980.27|0
1652103600000|2022-05-09 13:40:00|3981.56|3981.56|3982.16|3982.16|3982.18|3982.18|3981.56|3981.56|0
1652103610000|2022-05-09 13:40:10|3981.53|3981.53|3979.49|3979.49|3981.53|3981.53|3979.49|3979.49|0
1652103620000|2022-05-09 13:40:20|3979.44|3979.44|3979.11|3979.11|3979.44|3979.44|3979.11|3979.11|0
1652103630000|2022-05-09 13:40:30|3979.03|3979.03|3979.68|3979.68|3979.68|3979.68|3978.41|3978.41|0
1652103640000|2022-05-09 13:40:40|3979.37|3979.37|3980.32|3980.32|3980.32|3980.32|3979.37|3979.37|0
1652103650000|2022-05-09 13:40:50|3980.5|3980.5|3980.58|3980.58|3980.89|3980.89|3980.2|3980.2|0
1652103660000|2022-05-09 13:41:00|3980.76|3980.76|3980.45|3980.45|3980.76|3980.76|3980.45|3980.45|0
1652103670000|2022-05-09 13:41:10|3980.27|3980.27|3978.53|3978.53|3980.27|3980.27|3978.53|3978.53|0
1652103680000|2022-05-09 13:41:20|3978.58|3978.58|3978.29|3978.29|3978.6|3978.6|3978.29|3978.29|0
1652103690000|2022-05-09 13:41:30|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|0
1652103700000|2022-05-09 13:41:40|3978.78|3978.78|3979.74|3979.74|3979.74|3979.74|3978.78|3978.78|0
1652103710000|2022-05-09 13:41:50|3979.43|3979.43|3980.68|3980.68|3980.68|3980.68|3979.43|3979.43|0
1652103720000|2022-05-09 13:42:00|3980.05|3980.05|3979.44|3979.44|3980.36|3980.36|3979.44|3979.44|0
1652103730000|2022-05-09 13:42:10|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3978.81|3978.81|0
1652103740000|2022-05-09 13:42:20|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|0
1652103750000|2022-05-09 13:42:30|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|0
1652103760000|2022-05-09 13:42:40|3978.5|3978.5|3979.43|3979.43|3979.75|3979.75|3978.5|3978.5|0
1652103770000|2022-05-09 13:42:50|3979.41|3979.41|3979.71|3979.71|3979.71|3979.71|3979.41|3979.41|0
1652103780000|2022-05-09 13:43:00|3979.66|3979.66|3979.41|3979.41|3980.03|3980.03|3979.41|3979.41|0
1652103790000|2022-05-09 13:43:10|3980.04|3980.04|3980.89|3980.89|3981.82|3981.82|3979.42|3979.42|0
1652103800000|2022-05-09 13:43:20|3980.58|3980.58|3979.82|3979.82|3980.58|3980.58|3979.82|3979.82|0
1652103810000|2022-05-09 13:43:30|3979.79|3979.79|3979.48|3979.48|3979.79|3979.79|3979.48|3979.48|0
1652103820000|2022-05-09 13:43:40|3979.17|3979.17|3977.93|3977.93|3979.17|3979.17|3977.93|3977.93|0
1652103830000|2022-05-09 13:43:50|3976.99|3976.99|3976.81|3976.81|3976.99|3976.99|3976.81|3976.81|0
1652103840000|2022-05-09 13:44:00|3976.19|3976.19|3977.02|3977.02|3977.02|3977.02|3976.19|3976.19|0
1652103850000|2022-05-09 13:44:10|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|0
1652103860000|2022-05-09 13:44:20|3978.58|3978.58|3978.93|3978.93|3979.08|3979.08|3978.58|3978.58|0
1652103870000|2022-05-09 13:44:30|3979.11|3979.11|3980.08|3980.08|3980.08|3980.08|3979.11|3979.11|0
1652103880000|2022-05-09 13:44:40|3980.4|3980.4|3980.8|3980.8|3980.8|3980.8|3980.4|3980.4|0
1652103900000|2022-05-09 13:45:00|3980.75|3980.75|3980.89|3980.89|3980.89|3980.89|3980.71|3980.71|0
1652103910000|2022-05-09 13:45:10|3980.93|3980.93|3981.16|3981.16|3981.28|3981.28|3980.93|3980.93|0
1652103920000|2022-05-09 13:45:20|3980.85|3980.85|3981.16|3981.16|3981.16|3981.16|3980.54|3980.54|0
1652103930000|2022-05-09 13:45:30|3981.2|3981.2|3982.3|3982.3|3982.3|3982.3|3981.2|3981.2|0
1652103940000|2022-05-09 13:45:40|3982.61|3982.61|3982.88|3982.88|3983.19|3983.19|3982.61|3982.61|0
1652103950000|2022-05-09 13:45:50|3983.19|3983.19|3984.46|3984.46|3984.46|3984.46|3983.19|3983.19|0
1652103960000|2022-05-09 13:46:00|3984.44|3984.44|3984.66|3984.66|3984.66|3984.66|3984.35|3984.35|0
1652103970000|2022-05-09 13:46:10|3984.84|3984.84|3983.99|3983.99|3984.84|3984.84|3983.99|3983.99|0
1652103980000|2022-05-09 13:46:20|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|0
1652103990000|2022-05-09 13:46:30|3983.86|3983.86|3984.17|3984.17|3984.17|3984.17|3982.93|3982.93|0
1652104000000|2022-05-09 13:46:40|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|0
1652104010000|2022-05-09 13:46:50|3984.3|3984.3|3984.3|3984.3|3984.3|3984.3|3984.3|3984.3|0
1652104020000|2022-05-09 13:47:00|3984.61|3984.61|3984.92|3984.92|3984.92|3984.92|3984.61|3984.61|0
1652104030000|2022-05-09 13:47:10|3985.86|3985.86|3985.86|3985.86|3985.86|3985.86|3985.86|3985.86|0
1652104050000|2022-05-09 13:47:30|3985.55|3985.55|3985.85|3985.85|3986.16|3986.16|3985.55|3985.55|0
1652104060000|2022-05-09 13:47:40|3986.79|3986.79|3986.76|3986.76|3987.1|3987.1|3986.74|3986.74|0
1652104070000|2022-05-09 13:47:50|3986.72|3986.72|3985.87|3985.87|3986.72|3986.72|3985.87|3985.87|0
1652104080000|2022-05-09 13:48:00|3985.8|3985.8|3985.44|3985.44|3985.8|3985.8|3985.11|3985.11|0
1652104090000|2022-05-09 13:48:10|3985.13|3985.13|3984.82|3984.82|3985.13|3985.13|3984.82|3984.82|0
1652104100000|2022-05-09 13:48:20|3985.44|3985.44|3985.39|3985.39|3985.44|3985.44|3985.39|3985.39|0
1652104110000|2022-05-09 13:48:30|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|0
1652104120000|2022-05-09 13:48:40|3985.6|3985.6|3984.93|3984.93|3985.6|3985.6|3984.93|3984.93|0
1652104130000|2022-05-09 13:48:50|3985.1|3985.1|3985.14|3985.14|3985.14|3985.14|3985.1|3985.1|0
1652104140000|2022-05-09 13:49:00|3985.32|3985.32|3984.71|3984.71|3985.32|3985.32|3984.71|3984.71|0
1652104150000|2022-05-09 13:49:10|3984.75|3984.75|3983.46|3983.46|3984.75|3984.75|3983.46|3983.46|0
1652104160000|2022-05-09 13:49:20|3983.41|3983.41|3982.29|3982.29|3983.53|3983.53|3982.29|3982.29|0
1652104170000|2022-05-09 13:49:30|3981.98|3981.98|3981.95|3981.95|3981.98|3981.98|3981.67|3981.67|0
1652104180000|2022-05-09 13:49:40|3982.26|3982.26|3982.14|3982.14|3982.26|3982.26|3982.14|3982.14|0
1652104190000|2022-05-09 13:49:50|3982.45|3982.45|3983.07|3983.07|3983.07|3983.07|3982.45|3982.45|0
1652104200000|2022-05-09 13:50:00|3982.76|3982.76|3982.22|3982.22|3982.76|3982.76|3982.22|3982.22|0
1652104210000|2022-05-09 13:50:10|3982.53|3982.53|3982.84|3982.84|3982.84|3982.84|3982.53|3982.53|0
1652104220000|2022-05-09 13:50:20|3983.46|3983.46|3983.55|3983.55|3983.55|3983.55|3983.46|3983.46|0
1652104230000|2022-05-09 13:50:30|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|3983.86|0
1652104240000|2022-05-09 13:50:40|3983.81|3983.81|3984.25|3984.25|3984.25|3984.25|3983.62|3983.62|0
1652104250000|2022-05-09 13:50:50|3984.56|3984.56|3984.53|3984.53|3984.56|3984.56|3984.25|3984.25|0
1652104260000|2022-05-09 13:51:00|3984.34|3984.34|3985.85|3985.85|3985.9|3985.9|3984.34|3984.34|0
1652104270000|2022-05-09 13:51:10|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|0
1652104280000|2022-05-09 13:51:20|3986.66|3986.66|3987.59|3987.59|3987.59|3987.59|3986.66|3986.66|0
1652104290000|2022-05-09 13:51:30|3989.33|3989.33|3989.61|3989.61|3989.64|3989.64|3989.33|3989.33|0
1652104300000|2022-05-09 13:51:40|3990.23|3990.23|3990.14|3990.14|3991.02|3991.02|3990.09|3990.09|0
1652104310000|2022-05-09 13:51:50|3989.95|3989.95|3990.26|3990.26|3990.26|3990.26|3989.95|3989.95|0
1652104320000|2022-05-09 13:52:00|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|3989.95|0
1652104330000|2022-05-09 13:52:10|3990.58|3990.58|3990.27|3990.27|3990.58|3990.58|3990.27|3990.27|0
1652104360000|2022-05-09 13:52:40|3990.58|3990.58|3990.27|3990.27|3990.58|3990.58|3990.27|3990.27|0
1652104370000|2022-05-09 13:52:50|3989.95|3989.95|3988.96|3988.96|3989.95|3989.95|3988.96|3988.96|0
1652104380000|2022-05-09 13:53:00|3988.92|3988.92|3987.61|3987.61|3988.92|3988.92|3987.61|3987.61|0
1652104390000|2022-05-09 13:53:10|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|3987.92|0
1652104400000|2022-05-09 13:53:20|3988.24|3988.24|3989.15|3989.15|3989.15|3989.15|3988.24|3988.24|0
1652104420000|2022-05-09 13:53:40|3989.11|3989.11|3989.43|3989.43|3989.43|3989.43|3988.8|3988.8|0
1652104430000|2022-05-09 13:53:50|3989.47|3989.47|3988.54|3988.54|3989.47|3989.47|3988.54|3988.54|0
1652104440000|2022-05-09 13:54:00|3988.85|3988.85|3987.87|3987.87|3988.85|3988.85|3987.25|3987.25|0
1652104450000|2022-05-09 13:54:10|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|0
1652104460000|2022-05-09 13:54:20|3988.14|3988.14|3989.14|3989.14|3989.45|3989.45|3988.14|3988.14|0
1652104470000|2022-05-09 13:54:30|3989.19|3989.19|3988.56|3988.56|3989.19|3989.19|3988.56|3988.56|0
1652104480000|2022-05-09 13:54:40|3988.25|3988.25|3987.63|3987.63|3988.25|3988.25|3987.63|3987.63|0
1652104490000|2022-05-09 13:54:50|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|0
1652104500000|2022-05-09 13:55:00|3987.94|3987.94|3987.28|3987.28|3987.94|3987.94|3987.28|3987.28|0
1652104510000|2022-05-09 13:55:10|3987.9|3987.9|3987.9|3987.9|3987.9|3987.9|3987.9|3987.9|0
1652104520000|2022-05-09 13:55:20|3987.72|3987.72|3988.21|3988.21|3988.21|3988.21|3987.72|3987.72|0
1652104530000|2022-05-09 13:55:30|3988.26|3988.26|3989.21|3989.21|3989.21|3989.21|3988.26|3988.26|0
1652104540000|2022-05-09 13:55:40|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|3988.59|3988.59|0
1652104550000|2022-05-09 13:55:50|3988.8|3988.8|3989.11|3989.11|3989.11|3989.11|3988.8|3988.8|0
1652104560000|2022-05-09 13:56:00|3989.42|3989.42|3990.33|3990.33|3990.33|3990.33|3989.4|3989.4|0
1652104570000|2022-05-09 13:56:10|3990.52|3990.52|3990.84|3990.84|3991.14|3991.14|3990.21|3990.21|0
1652104580000|2022-05-09 13:56:20|3990.35|3990.35|3990.15|3990.15|3990.35|3990.35|3990.15|3990.15|0
1652104590000|2022-05-09 13:56:30|3990.78|3990.78|3990.16|3990.16|3990.78|3990.78|3990.16|3990.16|0
1652104600000|2022-05-09 13:56:40|3990.47|3990.47|3990.78|3990.78|3990.78|3990.78|3990.47|3990.47|0
1652104610000|2022-05-09 13:56:50|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|0
1652104620000|2022-05-09 13:57:00|3991.28|3991.28|3990.58|3990.58|3991.32|3991.32|3990.58|3990.58|0
1652104630000|2022-05-09 13:57:10|3990.89|3990.89|3990.89|3990.89|3991.2|3991.2|3990.89|3990.89|0
1652104640000|2022-05-09 13:57:20|3990.73|3990.73|3991.06|3991.06|3991.09|3991.09|3990.73|3990.73|0
1652104650000|2022-05-09 13:57:30|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|3990.44|0
1652104660000|2022-05-09 13:57:40|3990.75|3990.75|3990.44|3990.44|3990.75|3990.75|3990.44|3990.44|0
1652104670000|2022-05-09 13:57:50|3990.13|3990.13|3989.2|3989.2|3990.13|3990.13|3988.89|3988.89|0
1652104680000|2022-05-09 13:58:00|3989.51|3989.51|3990.75|3990.75|3990.75|3990.75|3989.51|3989.51|0
1652104690000|2022-05-09 13:58:10|3990.44|3990.44|3990.12|3990.12|3990.44|3990.44|3990.12|3990.12|0
1652104700000|2022-05-09 13:58:20|3990.44|3990.44|3989.81|3989.81|3990.44|3990.44|3989.81|3989.81|0
1652104710000|2022-05-09 13:58:30|3990|3990|3990.02|3990.02|3990.02|3990.02|3990|3990|0
1652104720000|2022-05-09 13:58:40|3990.64|3990.64|3991.43|3991.43|3991.43|3991.43|3990.64|3990.64|0
1652104740000|2022-05-09 13:59:00|3991.46|3991.46|3989.59|3989.59|3991.46|3991.46|3989.59|3989.59|0
1652104750000|2022-05-09 13:59:10|3989.9|3989.9|3989.9|3989.9|3989.9|3989.9|3989.9|3989.9|0
1652104760000|2022-05-09 13:59:20|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|0
1652104780000|2022-05-09 13:59:40|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|3989.24|0
1652104790000|2022-05-09 13:59:50|3989.33|3989.33|3990.23|3990.23|3990.23|3990.23|3989.33|3989.33|0
1652104800000|2022-05-09 14:00:00|3989.6|3989.6|3989.29|3989.29|3989.6|3989.6|3989.29|3989.29|0
1652104810000|2022-05-09 14:00:10|3988.98|3988.98|3988.36|3988.36|3988.98|3988.98|3988.36|3988.36|0
1652104820000|2022-05-09 14:00:20|3988.05|3988.05|3987.93|3987.93|3988.05|3988.05|3987.93|3987.93|0
1652104830000|2022-05-09 14:00:30|3988.55|3988.55|3988.5|3988.5|3988.82|3988.82|3988.5|3988.5|0
1652104840000|2022-05-09 14:00:40|3989.13|3989.13|3989.08|3989.08|3989.13|3989.13|3988.77|3988.77|0
1652104850000|2022-05-09 14:00:50|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|0
1652104860000|2022-05-09 14:01:00|3988.4|3988.4|3987.9|3987.9|3988.71|3988.71|3987.9|3987.9|0
1652104870000|2022-05-09 14:01:10|3987.94|3987.94|3988.92|3988.92|3988.92|3988.92|3987.94|3987.94|0
1652104880000|2022-05-09 14:01:20|3988.3|3988.3|3987.67|3987.67|3988.3|3988.3|3987.67|3987.67|0
1652104890000|2022-05-09 14:01:30|3987.99|3987.99|3990.13|3990.13|3990.13|3990.13|3987.99|3987.99|0
1652104900000|2022-05-09 14:01:40|3989.5|3989.5|3988.2|3988.2|3989.5|3989.5|3988.2|3988.2|0
1652104910000|2022-05-09 14:01:50|3987.89|3987.89|3988.51|3988.51|3988.51|3988.51|3987.89|3987.89|0
1652104920000|2022-05-09 14:02:00|3988.82|3988.82|3988.59|3988.59|3989.22|3989.22|3988.59|3988.59|0
1652104930000|2022-05-09 14:02:10|3988.9|3988.9|3988.28|3988.28|3988.9|3988.9|3987.97|3987.97|0
1652104940000|2022-05-09 14:02:20|3987.66|3987.66|3987.5|3987.5|3987.66|3987.66|3986.87|3986.87|0
1652104950000|2022-05-09 14:02:30|3987.31|3987.31|3986.83|3986.83|3987.31|3987.31|3986.69|3986.69|0
1652104960000|2022-05-09 14:02:40|3987.14|3987.14|3988.08|3988.08|3988.08|3988.08|3987.14|3987.14|0
1652104970000|2022-05-09 14:02:50|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|0
1652104980000|2022-05-09 14:03:00|3988.47|3988.47|3989.15|3989.15|3989.15|3989.15|3988.47|3988.47|0
1652104990000|2022-05-09 14:03:10|3989.11|3989.11|3988.55|3988.55|3989.11|3989.11|3988.53|3988.53|0
1652105000000|2022-05-09 14:03:20|3988.74|3988.74|3989.34|3989.34|3989.34|3989.34|3988.71|3988.71|0
1652105020000|2022-05-09 14:03:40|3989.38|3989.38|3989.43|3989.43|3989.76|3989.76|3989.38|3989.38|0
1652105030000|2022-05-09 14:03:50|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|0
1652105050000|2022-05-09 14:04:10|3989.43|3989.43|3989.58|3989.58|3989.67|3989.67|3989.36|3989.36|0
1652105060000|2022-05-09 14:04:20|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|0
1652105070000|2022-05-09 14:04:30|3989.37|3989.37|3988.16|3988.16|3989.37|3989.37|3988.16|3988.16|0
1652105080000|2022-05-09 14:04:40|3987.85|3987.85|3987.23|3987.23|3987.85|3987.85|3987.23|3987.23|0
1652105090000|2022-05-09 14:04:50|3986.92|3986.92|3987.21|3987.21|3987.25|3987.25|3986.92|3986.92|0
1652105100000|2022-05-09 14:05:00|3987.29|3987.29|3987.6|3987.6|3987.6|3987.6|3987.29|3987.29|0
1652105110000|2022-05-09 14:05:10|3986.66|3986.66|3985.73|3985.73|3986.66|3986.66|3985.73|3985.73|0
1652105120000|2022-05-09 14:05:20|3985.78|3985.78|3985.46|3985.46|3985.78|3985.78|3985.46|3985.46|0
1652105130000|2022-05-09 14:05:30|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|0
1652105140000|2022-05-09 14:05:40|3985.52|3985.52|3984.9|3984.9|3985.52|3985.52|3984.9|3984.9|0
1652105150000|2022-05-09 14:05:50|3984.85|3984.85|3986.32|3986.32|3986.32|3986.32|3984.73|3984.73|0
1652105160000|2022-05-09 14:06:00|3985.7|3985.7|3986.01|3986.01|3986.01|3986.01|3985.7|3985.7|0
1652105170000|2022-05-09 14:06:10|3986.32|3986.32|3986.63|3986.63|3986.63|3986.63|3986.32|3986.32|0
1652105180000|2022-05-09 14:06:20|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|0
1652105190000|2022-05-09 14:06:30|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|0
1652105210000|2022-05-09 14:06:50|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|3986.01|0
1652105220000|2022-05-09 14:07:00|3985.7|3985.7|3985.96|3985.96|3985.96|3985.96|3985.63|3985.63|0
1652105230000|2022-05-09 14:07:10|3985.34|3985.34|3985.6|3985.6|3985.65|3985.65|3985.34|3985.34|0
1652105240000|2022-05-09 14:07:20|3985.48|3985.48|3984.51|3984.51|3985.48|3985.48|3984.37|3984.37|0
1652105250000|2022-05-09 14:07:30|3984.83|3984.83|3984.59|3984.59|3984.85|3984.85|3984.59|3984.59|0
1652105260000|2022-05-09 14:07:40|3984.9|3984.9|3984.53|3984.53|3984.9|3984.9|3984.53|3984.53|0
1652105270000|2022-05-09 14:07:50|3984.84|3984.84|3984.79|3984.79|3984.84|3984.84|3984.79|3984.79|0
1652105280000|2022-05-09 14:08:00|3984.98|3984.98|3985.31|3985.31|3985.31|3985.31|3984.98|3984.98|0
1652105290000|2022-05-09 14:08:10|3985|3985|3985|3985|3985|3985|3985|3985|0
1652105300000|2022-05-09 14:08:20|3985.31|3985.31|3985.96|3985.96|3985.98|3985.98|3985.31|3985.31|0
1652105310000|2022-05-09 14:08:30|3985.98|3985.98|3985.75|3985.75|3985.98|3985.98|3985.67|3985.67|0
1652105320000|2022-05-09 14:08:40|3985.8|3985.8|3984.76|3984.76|3985.84|3985.84|3984.6|3984.6|0
1652105330000|2022-05-09 14:08:50|3984.44|3984.44|3984.13|3984.13|3984.44|3984.44|3984.13|3984.13|0
1652105340000|2022-05-09 14:09:00|3984.06|3984.06|3983.53|3983.53|3984.06|3984.06|3983.46|3983.46|0
1652105350000|2022-05-09 14:09:10|3983.84|3983.84|3982.48|3982.48|3983.98|3983.98|3982.48|3982.48|0
1652105360000|2022-05-09 14:09:20|3982.17|3982.17|3983.2|3983.2|3983.2|3983.2|3982.17|3982.17|0
1652105370000|2022-05-09 14:09:30|3983.18|3983.18|3982.69|3982.69|3983.18|3983.18|3982.45|3982.45|0
1652105380000|2022-05-09 14:09:40|3982.74|3982.74|3982.51|3982.51|3982.82|3982.82|3982.51|3982.51|0
1652105390000|2022-05-09 14:09:50|3982.55|3982.55|3983.82|3983.82|3983.92|3983.92|3982.55|3982.55|0
1652105400000|2022-05-09 14:10:00|3983.51|3983.51|3984.25|3984.25|3984.3|3984.3|3983.51|3983.51|0
1652105410000|2022-05-09 14:10:10|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|3984.44|0
1652105420000|2022-05-09 14:10:20|3984.39|3984.39|3984.13|3984.13|3984.41|3984.41|3984.1|3984.1|0
1652105430000|2022-05-09 14:10:30|3984.15|3984.15|3985.11|3985.11|3985.11|3985.11|3984.15|3984.15|0
1652105440000|2022-05-09 14:10:40|3985.15|3985.15|3985.01|3985.01|3985.15|3985.15|3985.01|3985.01|0
1652105450000|2022-05-09 14:10:50|3984.7|3984.7|3983.78|3983.78|3984.7|3984.7|3983.78|3983.78|0
1652105460000|2022-05-09 14:11:00|3983.82|3983.82|3983.54|3983.54|3983.82|3983.82|3983.51|3983.51|0
1652105470000|2022-05-09 14:11:10|3983.56|3983.56|3984.68|3984.68|3984.68|3984.68|3983.56|3983.56|0
1652105480000|2022-05-09 14:11:20|3984.66|3984.66|3984.54|3984.54|3984.66|3984.66|3984.54|3984.54|0
1652105490000|2022-05-09 14:11:30|3984.23|3984.23|3984.28|3984.28|3984.28|3984.28|3984.23|3984.23|0
1652105500000|2022-05-09 14:11:40|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|0
1652105510000|2022-05-09 14:11:50|3984.23|3984.23|3984.17|3984.17|3984.23|3984.23|3984.12|3984.12|0
1652105520000|2022-05-09 14:12:00|3984.13|3984.13|3984.02|3984.02|3984.13|3984.13|3983.64|3983.64|0
1652105530000|2022-05-09 14:12:10|3983.99|3983.99|3984.4|3984.4|3984.4|3984.4|3983.81|3983.81|0
1652105540000|2022-05-09 14:12:20|3985.08|3985.08|3984.56|3984.56|3985.08|3985.08|3983.96|3983.96|0
1652105550000|2022-05-09 14:12:30|3984.58|3984.58|3984.6|3984.6|3984.67|3984.67|3984.58|3984.58|0
1652105560000|2022-05-09 14:12:40|3984.58|3984.58|3985.09|3985.09|3985.09|3985.09|3984.16|3984.16|0
1652105570000|2022-05-09 14:12:50|3984.78|3984.78|3984.81|3984.81|3984.87|3984.87|3984.78|3984.78|0
1652105580000|2022-05-09 14:13:00|3985.12|3985.12|3985.46|3985.46|3985.46|3985.46|3985.1|3985.1|0
1652105590000|2022-05-09 14:13:10|3986.7|3986.7|3985.46|3985.46|3986.89|3986.89|3985.46|3985.46|0
1652105600000|2022-05-09 14:13:20|3985.48|3985.48|3985.2|3985.2|3985.51|3985.51|3985.2|3985.2|0
1652105610000|2022-05-09 14:13:30|3985.15|3985.15|3985.43|3985.43|3985.46|3985.46|3985.15|3985.15|0
1652105620000|2022-05-09 14:13:40|3985.25|3985.25|3984.18|3984.18|3985.25|3985.25|3984.15|3984.15|0
1652105630000|2022-05-09 14:13:50|3984.23|3984.23|3984.51|3984.51|3984.51|3984.51|3984.2|3984.2|0
1652105640000|2022-05-09 14:14:00|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.27|3984.27|0
1652105650000|2022-05-09 14:14:10|3984.27|3984.27|3984.68|3984.68|3984.68|3984.68|3984.27|3984.27|0
1652105660000|2022-05-09 14:14:20|3984.37|3984.37|3984.68|3984.68|3984.68|3984.68|3984.37|3984.37|0
1652105670000|2022-05-09 14:14:30|3984.72|3984.72|3985.26|3985.26|3985.26|3985.26|3984.72|3984.72|0
1652105680000|2022-05-09 14:14:40|3984.64|3984.64|3984.9|3984.9|3984.95|3984.95|3984.64|3984.64|0
1652105690000|2022-05-09 14:14:50|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|3985.21|0
1652105700000|2022-05-09 14:15:00|3985.19|3985.19|3985.14|3985.14|3985.45|3985.45|3985.14|3985.14|0
1652105710000|2022-05-09 14:15:10|3985.45|3985.45|3985.35|3985.35|3985.45|3985.45|3985.35|3985.35|0
1652105720000|2022-05-09 14:15:20|3985.04|3985.04|3984.97|3984.97|3985.04|3985.04|3984.66|3984.66|0
1652105730000|2022-05-09 14:15:30|3984.95|3984.95|3985.36|3985.36|3985.36|3985.36|3984.91|3984.91|0
1652105750000|2022-05-09 14:15:50|3985.98|3985.98|3985.67|3985.67|3985.98|3985.98|3985.67|3985.67|0
1652105760000|2022-05-09 14:16:00|3985.98|3985.98|3985.67|3985.67|3986.29|3986.29|3985.67|3985.67|0
1652105770000|2022-05-09 14:16:10|3985.7|3985.7|3986.01|3986.01|3986.19|3986.19|3985.7|3985.7|0
1652105780000|2022-05-09 14:16:20|3986.32|3986.32|3986.32|3986.32|3986.32|3986.32|3986.01|3986.01|0
1652105790000|2022-05-09 14:16:30|3986.01|3986.01|3986.23|3986.23|3986.23|3986.23|3986.01|3986.01|0
1652105800000|2022-05-09 14:16:40|3985.92|3985.92|3986.23|3986.23|3986.23|3986.23|3985.92|3985.92|0
1652105810000|2022-05-09 14:16:50|3986.86|3986.86|3986.82|3986.82|3986.86|3986.86|3986.82|3986.82|0
1652105820000|2022-05-09 14:17:00|3987.13|3987.13|3987.44|3987.44|3987.75|3987.75|3987.13|3987.13|0
1652105840000|2022-05-09 14:17:20|3987.13|3987.13|3987.62|3987.62|3987.62|3987.62|3987.13|3987.13|0
1652105850000|2022-05-09 14:17:30|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|3987.55|0
1652105860000|2022-05-09 14:17:40|3987.86|3987.86|3988.17|3988.17|3988.17|3988.17|3987.86|3987.86|0
1652105870000|2022-05-09 14:17:50|3987.86|3987.86|3986.34|3986.34|3987.86|3987.86|3986.34|3986.34|0
1652105880000|2022-05-09 14:18:00|3986.38|3986.38|3986.45|3986.45|3986.55|3986.55|3986.24|3986.24|0
1652105890000|2022-05-09 14:18:10|3986.42|3986.42|3986.21|3986.21|3986.69|3986.69|3986.21|3986.21|0
1652105900000|2022-05-09 14:18:20|3986.25|3986.25|3985.63|3985.63|3986.25|3986.25|3985.63|3985.63|0
1652105940000|2022-05-09 14:19:00|3985.32|3985.32|3985.28|3985.28|3985.32|3985.32|3985.01|3985.01|0
1652105950000|2022-05-09 14:19:10|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|0
1652105960000|2022-05-09 14:19:20|3985.9|3985.9|3986.91|3986.91|3986.91|3986.91|3985.9|3985.9|0
1652105970000|2022-05-09 14:19:30|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|3986.95|0
1652105980000|2022-05-09 14:19:40|3986.64|3986.64|3986.29|3986.29|3986.64|3986.64|3986.29|3986.29|0
1652105990000|2022-05-09 14:19:50|3985.98|3985.98|3986.28|3986.28|3986.28|3986.28|3985.98|3985.98|0
1652106010000|2022-05-09 14:20:10|3986.31|3986.31|3986.4|3986.4|3986.4|3986.4|3986.31|3986.31|0
1652106020000|2022-05-09 14:20:20|3986.18|3986.18|3985.93|3985.93|3986.22|3986.22|3985.91|3985.91|0
1652106040000|2022-05-09 14:20:40|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|0
1652106050000|2022-05-09 14:20:50|3985.67|3985.67|3986.29|3986.29|3986.29|3986.29|3985.67|3985.67|0
1652106060000|2022-05-09 14:21:00|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|3986.47|0
1652106070000|2022-05-09 14:21:10|3986.16|3986.16|3986.16|3986.16|3986.16|3986.16|3986.16|3986.16|0
1652106090000|2022-05-09 14:21:30|3986.79|3986.79|3986.22|3986.22|3986.79|3986.79|3986.22|3986.22|0
1652106100000|2022-05-09 14:21:40|3985.9|3985.9|3986.03|3986.03|3986.03|3986.03|3985.6|3985.6|0
1652106110000|2022-05-09 14:21:50|3986.34|3986.34|3988.04|3988.04|3988.04|3988.04|3986.34|3986.34|0
1652106120000|2022-05-09 14:22:00|3988.22|3988.22|3988.53|3988.53|3988.53|3988.53|3987.91|3987.91|0
1652106130000|2022-05-09 14:22:10|3988.85|3988.85|3989.16|3989.16|3989.16|3989.16|3988.85|3988.85|0
1652106140000|2022-05-09 14:22:20|3988.85|3988.85|3988.58|3988.58|3988.89|3988.89|3988.58|3988.58|0
1652106150000|2022-05-09 14:22:30|3988.62|3988.62|3988.93|3988.93|3988.93|3988.93|3988.62|3988.62|0
1652106170000|2022-05-09 14:22:50|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|0
1652106180000|2022-05-09 14:23:00|3989.29|3989.29|3989.47|3989.47|3989.47|3989.47|3989.29|3989.29|0
1652106230000|2022-05-09 14:23:50|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|0
1652106240000|2022-05-09 14:24:00|3989.07|3989.07|3988.34|3988.34|3989.07|3989.07|3988.34|3988.34|0
1652106260000|2022-05-09 14:24:20|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|0
1652106270000|2022-05-09 14:24:30|3988.34|3988.34|3986.74|3986.74|3988.34|3988.34|3986.74|3986.74|0
1652106280000|2022-05-09 14:24:40|3986.43|3986.43|3985.98|3985.98|3986.74|3986.74|3985.98|3985.98|0
1652106290000|2022-05-09 14:24:50|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|3986.29|0
1652106300000|2022-05-09 14:25:00|3986.19|3986.19|3987.24|3987.24|3987.24|3987.24|3985.45|3985.45|0
1652106320000|2022-05-09 14:25:20|3987.55|3987.55|3987.62|3987.62|3987.94|3987.94|3987.55|3987.55|0
1652106340000|2022-05-09 14:25:40|3987.31|3987.31|3987.54|3987.54|3987.54|3987.54|3987.18|3987.18|0
1652106350000|2022-05-09 14:25:50|3987.85|3987.85|3988.16|3988.16|3988.16|3988.16|3987.85|3987.85|0
1652106360000|2022-05-09 14:26:00|3988.78|3988.78|3989.4|3989.4|3989.4|3989.4|3988.78|3988.78|0
1652106370000|2022-05-09 14:26:10|3989.49|3989.49|3989.49|3989.49|3989.49|3989.49|3989.49|3989.49|0
1652106380000|2022-05-09 14:26:20|3990.11|3990.11|3991.44|3991.44|3991.44|3991.44|3990.11|3990.11|0
1652106390000|2022-05-09 14:26:30|3991.13|3991.13|3990.81|3990.81|3991.13|3991.13|3990.81|3990.81|0
1652106400000|2022-05-09 14:26:40|3990.79|3990.79|3990.19|3990.19|3990.81|3990.81|3990.19|3990.19|0
1652106410000|2022-05-09 14:26:50|3990.17|3990.17|3989.73|3989.73|3990.17|3990.17|3989.42|3989.42|0
1652106420000|2022-05-09 14:27:00|3989.92|3989.92|3989.69|3989.69|3990|3990|3989.61|3989.61|0
1652106430000|2022-05-09 14:27:10|3989.38|3989.38|3988.62|3988.62|3989.43|3989.43|3988.62|3988.62|0
1652106440000|2022-05-09 14:27:20|3988.31|3988.31|3988.5|3988.5|3988.5|3988.5|3987.88|3987.88|0
1652106450000|2022-05-09 14:27:30|3988.81|3988.81|3988.5|3988.5|3988.81|3988.81|3988.5|3988.5|0
1652106460000|2022-05-09 14:27:40|3988.19|3988.19|3988.5|3988.5|3988.5|3988.5|3988.19|3988.19|0
1652106470000|2022-05-09 14:27:50|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|0
1652106480000|2022-05-09 14:28:00|3988.5|3988.5|3988.85|3988.85|3988.85|3988.85|3988.5|3988.5|0
1652106490000|2022-05-09 14:28:10|3988.54|3988.54|3988.54|3988.54|3988.54|3988.54|3988.23|3988.23|0
1652106500000|2022-05-09 14:28:20|3988.23|3988.23|3988.16|3988.16|3988.23|3988.23|3987.85|3987.85|0
1652106510000|2022-05-09 14:28:30|3988.47|3988.47|3988.76|3988.76|3988.81|3988.81|3988.47|3988.47|0
1652106520000|2022-05-09 14:28:40|3988.74|3988.74|3988.12|3988.12|3988.74|3988.74|3988.12|3988.12|0
1652106530000|2022-05-09 14:28:50|3987.81|3987.81|3987.81|3987.81|3987.81|3987.81|3987.81|3987.81|0
1652106540000|2022-05-09 14:29:00|3987.76|3987.76|3987.19|3987.19|3987.76|3987.76|3987.14|3987.14|0
1652106550000|2022-05-09 14:29:10|3987.5|3987.5|3987.32|3987.32|3988.12|3988.12|3987.32|3987.32|0
1652106560000|2022-05-09 14:29:20|3987.27|3987.27|3987.27|3987.27|3987.89|3987.89|3986.96|3986.96|0
1652106570000|2022-05-09 14:29:30|3987.58|3987.58|3986.46|3986.46|3987.58|3987.58|3986.46|3986.46|0
1652106590000|2022-05-09 14:29:50|3986.78|3986.78|3987.04|3987.04|3987.4|3987.4|3986.78|3986.78|0
1652106600000|2022-05-09 14:30:00|3987.13|3987.13|3985.83|3985.83|3987.13|3987.13|3985.83|3985.83|0
1652106610000|2022-05-09 14:30:10|3986.15|3986.15|3986.12|3986.12|3986.17|3986.17|3985.5|3985.5|0
1652106620000|2022-05-09 14:30:20|3985.5|3985.5|3984.5|3984.5|3985.5|3985.5|3984.5|3984.5|0
1652106630000|2022-05-09 14:30:30|3984.82|3984.82|3985.2|3985.2|3985.2|3985.2|3984.82|3984.82|0
1652106640000|2022-05-09 14:30:40|3985.51|3985.51|3985.77|3985.77|3985.77|3985.77|3985.46|3985.46|0
1652106650000|2022-05-09 14:30:50|3985.8|3985.8|3986.44|3986.44|3986.44|3986.44|3985.8|3985.8|0
1652106670000|2022-05-09 14:31:10|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|3986.62|0
1652106680000|2022-05-09 14:31:20|3986.31|3986.31|3986.36|3986.36|3986.36|3986.36|3986|3986|0
1652106690000|2022-05-09 14:31:30|3986.17|3986.17|3986.3|3986.3|3986.3|3986.3|3985.99|3985.99|0
1652106700000|2022-05-09 14:31:40|3986.92|3986.92|3987.85|3987.85|3987.85|3987.85|3986.92|3986.92|0
1652106720000|2022-05-09 14:32:00|3987.81|3987.81|3987.47|3987.47|3987.81|3987.81|3987.47|3987.47|0
1652106730000|2022-05-09 14:32:10|3987.42|3987.42|3987.7|3987.7|3987.7|3987.7|3987.08|3987.08|0
1652106750000|2022-05-09 14:32:30|3988.32|3988.32|3987.94|3987.94|3988.32|3988.32|3987.94|3987.94|0
1652106760000|2022-05-09 14:32:40|3987.63|3987.63|3987.16|3987.16|3987.63|3987.63|3986.81|3986.81|0
1652106770000|2022-05-09 14:32:50|3987.11|3987.11|3986.85|3986.85|3987.11|3987.11|3986.8|3986.8|0
1652106780000|2022-05-09 14:33:00|3986.54|3986.54|3987.18|3987.18|3987.18|3987.18|3985.88|3985.88|0
1652106790000|2022-05-09 14:33:10|3987.49|3987.49|3987.08|3987.08|3987.49|3987.49|3986.77|3986.77|0
1652106800000|2022-05-09 14:33:20|3987.39|3987.39|3986.46|3986.46|3987.39|3987.39|3986.46|3986.46|0
1652106810000|2022-05-09 14:33:30|3986.64|3986.64|3987.37|3987.37|3987.37|3987.37|3986.64|3986.64|0
1652106830000|2022-05-09 14:33:50|3987.41|3987.41|3987.15|3987.15|3987.41|3987.41|3986.96|3986.96|0
1652106840000|2022-05-09 14:34:00|3987.46|3987.46|3987.84|3987.84|3987.84|3987.84|3987.46|3987.46|0
1652106850000|2022-05-09 14:34:10|3987.53|3987.53|3987.84|3987.84|3987.84|3987.84|3987.53|3987.53|0
1652106870000|2022-05-09 14:34:30|3987.87|3987.87|3987.58|3987.58|3987.89|3987.89|3987.56|3987.56|0
1652106880000|2022-05-09 14:34:40|3987.89|3987.89|3987.95|3987.95|3987.95|3987.95|3987.58|3987.58|0
1652106890000|2022-05-09 14:34:50|3988.26|3988.26|3988.88|3988.88|3988.88|3988.88|3987.95|3987.95|0
1652106900000|2022-05-09 14:35:00|3988.57|3988.57|3988.88|3988.88|3988.88|3988.88|3988.57|3988.57|0
1652106910000|2022-05-09 14:35:10|3988.93|3988.93|3988.95|3988.95|3988.97|3988.97|3988.93|3988.93|0
1652106920000|2022-05-09 14:35:20|3989.21|3989.21|3989.29|3989.29|3989.29|3989.29|3989.21|3989.21|0
1652106930000|2022-05-09 14:35:30|3989.34|3989.34|3988.76|3988.76|3989.34|3989.34|3988.71|3988.71|0
1652106940000|2022-05-09 14:35:40|3989.07|3989.07|3989.69|3989.69|3989.69|3989.69|3989.07|3989.07|0
1652106950000|2022-05-09 14:35:50|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|0
1652106960000|2022-05-09 14:36:00|3990.19|3990.19|3991|3991|3991|3991|3990.19|3990.19|0
1652106970000|2022-05-09 14:36:10|3992.24|3992.24|3992.13|3992.13|3992.31|3992.31|3992.13|3992.13|0
1652106980000|2022-05-09 14:36:20|3992.08|3992.08|3992.39|3992.39|3992.39|3992.39|3992.08|3992.08|0
1652106990000|2022-05-09 14:36:30|3992.71|3992.71|3992.39|3992.39|3992.71|3992.71|3992.39|3992.39|0
1652107000000|2022-05-09 14:36:40|3992.08|3992.08|3990.96|3990.96|3992.08|3992.08|3990.96|3990.96|0
1652107010000|2022-05-09 14:36:50|3991.01|3991.01|3991.04|3991.04|3991.04|3991.04|3991.01|3991.01|0
1652107020000|2022-05-09 14:37:00|3990.72|3990.72|3990.68|3990.68|3990.72|3990.72|3990.68|3990.68|0
1652107030000|2022-05-09 14:37:10|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|3990.36|0
1652107040000|2022-05-09 14:37:20|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|0
1652107050000|2022-05-09 14:37:30|3990.34|3990.34|3990.03|3990.03|3990.34|3990.34|3990.03|3990.03|0
1652107060000|2022-05-09 14:37:40|3989.98|3989.98|3989.93|3989.93|3989.98|3989.98|3989.75|3989.75|0
1652107070000|2022-05-09 14:37:50|3989.91|3989.91|3990.2|3990.2|3990.2|3990.2|3989.88|3989.88|0
1652107080000|2022-05-09 14:38:00|3990.17|3990.17|3990.8|3990.8|3990.8|3990.8|3990.17|3990.17|0
1652107090000|2022-05-09 14:38:10|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|0
1652107100000|2022-05-09 14:38:20|3990.46|3990.46|3990.78|3990.78|3990.78|3990.78|3990.39|3990.39|0
1652107110000|2022-05-09 14:38:30|3990.47|3990.47|3990.07|3990.07|3990.47|3990.47|3989.81|3989.81|0
1652107130000|2022-05-09 14:38:50|3989.89|3989.89|3989.85|3989.85|3989.89|3989.89|3989.85|3989.85|0
1652107140000|2022-05-09 14:39:00|3989.76|3989.76|3989.76|3989.76|3989.76|3989.76|3989.76|3989.76|0
1652107150000|2022-05-09 14:39:10|3989.45|3989.45|3989.27|3989.27|3989.45|3989.45|3989.27|3989.27|0
1652107160000|2022-05-09 14:39:20|3988.96|3988.96|3988.55|3988.55|3988.96|3988.96|3988.55|3988.55|0
1652107170000|2022-05-09 14:39:30|3988.5|3988.5|3988.19|3988.19|3988.5|3988.5|3988.19|3988.19|0
1652107180000|2022-05-09 14:39:40|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|0
1652107190000|2022-05-09 14:39:50|3988.2|3988.2|3988.24|3988.24|3988.24|3988.24|3988.2|3988.2|0
1652107200000|2022-05-09 14:40:00|3988.55|3988.55|3989.48|3989.48|3989.48|3989.48|3988.55|3988.55|0
1652107210000|2022-05-09 14:40:10|3989.17|3989.17|3988|3988|3989.17|3989.17|3988|3988|0
1652107220000|2022-05-09 14:40:20|3987.38|3987.38|3987.35|3987.35|3987.38|3987.38|3987.35|3987.35|0
1652107230000|2022-05-09 14:40:30|3987.3|3987.3|3986.99|3986.99|3987.3|3987.3|3986.99|3986.99|0
1652107240000|2022-05-09 14:40:40|3987.3|3987.3|3987.61|3987.61|3987.61|3987.61|3987.3|3987.3|0
1652107250000|2022-05-09 14:40:50|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|0
1652107260000|2022-05-09 14:41:00|3986.94|3986.94|3987.7|3987.7|3987.75|3987.75|3986.81|3986.81|0
1652107270000|2022-05-09 14:41:10|3987.39|3987.39|3988.06|3988.06|3988.37|3988.37|3987.39|3987.39|0
1652107280000|2022-05-09 14:41:20|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|0
1652107290000|2022-05-09 14:41:30|3988.08|3988.08|3988.11|3988.11|3988.11|3988.11|3988.08|3988.08|0
1652107300000|2022-05-09 14:41:40|3988.42|3988.42|3988.56|3988.56|3988.56|3988.56|3988.42|3988.42|0
1652107310000|2022-05-09 14:41:50|3988.54|3988.54|3988.18|3988.18|3988.54|3988.54|3988.18|3988.18|0
1652107320000|2022-05-09 14:42:00|3988.2|3988.2|3988.49|3988.49|3988.52|3988.52|3988.2|3988.2|0
1652107330000|2022-05-09 14:42:10|3988.18|3988.18|3988.82|3988.82|3988.82|3988.82|3988.18|3988.18|0
1652107340000|2022-05-09 14:42:20|3988.85|3988.85|3990.09|3990.09|3990.09|3990.09|3988.85|3988.85|0
1652107350000|2022-05-09 14:42:30|3990.4|3990.4|3990.78|3990.78|3990.78|3990.78|3990.4|3990.4|0
1652107360000|2022-05-09 14:42:40|3991.09|3991.09|3991.71|3991.71|3992.02|3992.02|3991.09|3991.09|0
1652107370000|2022-05-09 14:42:50|3991.4|3991.4|3991.09|3991.09|3991.4|3991.4|3991.09|3991.09|0
1652107380000|2022-05-09 14:43:00|3991.07|3991.07|3991.35|3991.35|3991.35|3991.35|3991.04|3991.04|0
1652107400000|2022-05-09 14:43:20|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|0
1652107410000|2022-05-09 14:43:30|3991.66|3991.66|3991.97|3991.97|3991.97|3991.97|3991.66|3991.66|0
1652107420000|2022-05-09 14:43:40|3992.05|3992.05|3992.41|3992.41|3992.41|3992.41|3992.05|3992.05|0
1652107430000|2022-05-09 14:43:50|3992.59|3992.59|3992.49|3992.49|3992.91|3992.91|3992.41|3992.41|0
1652107440000|2022-05-09 14:44:00|3992.18|3992.18|3992.18|3992.18|3992.18|3992.18|3991.87|3991.87|0
1652107460000|2022-05-09 14:44:20|3992.14|3992.14|3992.83|3992.83|3992.83|3992.83|3992.14|3992.14|0
1652107470000|2022-05-09 14:44:30|3992.52|3992.52|3992.9|3992.9|3992.9|3992.9|3992.41|3992.41|0
1652107480000|2022-05-09 14:44:40|3992.95|3992.95|3992.95|3992.95|3993.25|3993.25|3992.95|3992.95|0
1652107490000|2022-05-09 14:44:50|3993.57|3993.57|3993.66|3993.66|3993.66|3993.66|3993.57|3993.57|0
1652107500000|2022-05-09 14:45:00|3993.48|3993.48|3993.79|3993.79|3993.79|3993.79|3993.48|3993.48|0
1652107510000|2022-05-09 14:45:10|3993.81|3993.81|3993.95|3993.95|3994|3994|3993.48|3993.48|0
1652107520000|2022-05-09 14:45:20|3993.8|3993.8|3994.11|3994.11|3994.11|3994.11|3993.8|3993.8|0
1652107530000|2022-05-09 14:45:30|3994.43|3994.43|3994.51|3994.51|3994.51|3994.51|3994.43|3994.43|0
1652107540000|2022-05-09 14:45:40|3994.69|3994.69|3995.01|3995.01|3995.01|3995.01|3994.69|3994.69|0
1652107550000|2022-05-09 14:45:50|3994.7|3994.7|3995.23|3995.23|3995.23|3995.23|3994.7|3994.7|0
1652107560000|2022-05-09 14:46:00|3994.61|3994.61|3993.93|3993.93|3994.61|3994.61|3993.93|3993.93|0
1652107570000|2022-05-09 14:46:10|3994|3994|3994|3994|3994|3994|3994|3994|0
1652107580000|2022-05-09 14:46:20|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|0
1652107590000|2022-05-09 14:46:30|3993.98|3993.98|3993.23|3993.23|3993.98|3993.98|3993.23|3993.23|0
1652107600000|2022-05-09 14:46:40|3992.92|3992.92|3992.56|3992.56|3992.92|3992.92|3992.52|3992.52|0
1652107610000|2022-05-09 14:46:50|3992.59|3992.59|3992.68|3992.68|3992.68|3992.68|3992.59|3992.59|0
1652107620000|2022-05-09 14:47:00|3992.37|3992.37|3992.88|3992.88|3992.88|3992.88|3992.12|3992.12|0
1652107640000|2022-05-09 14:47:20|3992.56|3992.56|3992.88|3992.88|3992.88|3992.88|3992.56|3992.56|0
1652107650000|2022-05-09 14:47:30|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|0
1652107660000|2022-05-09 14:47:40|3992.56|3992.56|3993.06|3993.06|3993.06|3993.06|3992.56|3992.56|0
1652107670000|2022-05-09 14:47:50|3993.37|3993.37|3993.96|3993.96|3993.96|3993.96|3993.37|3993.37|0
1652107680000|2022-05-09 14:48:00|3994.27|3994.27|3994.36|3994.36|3994.67|3994.67|3994.27|3994.27|0
1652107690000|2022-05-09 14:48:10|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|0
1652107700000|2022-05-09 14:48:20|3993.11|3993.11|3993.42|3993.42|3993.42|3993.42|3993.11|3993.11|0
1652107730000|2022-05-09 14:48:50|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|0
1652107740000|2022-05-09 14:49:00|3993.78|3993.78|3994.92|3994.92|3994.92|3994.92|3993.78|3993.78|0
1652107750000|2022-05-09 14:49:10|3994.61|3994.61|3994.3|3994.3|3994.61|3994.61|3994.3|3994.3|0
1652107770000|2022-05-09 14:49:30|3994.23|3994.23|3993.32|3993.32|3994.28|3994.28|3993.32|3993.32|0
1652107780000|2022-05-09 14:49:40|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|0
1652107790000|2022-05-09 14:49:50|3993.38|3993.38|3993.82|3993.82|3994.5|3994.5|3993.38|3993.38|0
1652107800000|2022-05-09 14:50:00|3993.32|3993.32|3993.61|3993.61|3993.8|3993.8|3993.32|3993.32|0
1652107810000|2022-05-09 14:50:10|3993.92|3993.92|3994.23|3994.23|3994.23|3994.23|3993.92|3993.92|0
1652107820000|2022-05-09 14:50:20|3993.92|3993.92|3995.29|3995.29|3995.29|3995.29|3993.92|3993.92|0
1652107830000|2022-05-09 14:50:30|3994.97|3994.97|3994.48|3994.48|3994.97|3994.97|3994.48|3994.48|0
1652107850000|2022-05-09 14:50:50|3994.79|3994.79|3994.79|3994.79|3995.1|3995.1|3994.79|3994.79|0
1652107860000|2022-05-09 14:51:00|3994.72|3994.72|3994.41|3994.41|3994.72|3994.72|3994.41|3994.41|0
1652107870000|2022-05-09 14:51:10|3994.72|3994.72|3994.72|3994.72|3995.34|3995.34|3994.72|3994.72|0
1652107880000|2022-05-09 14:51:20|3995.34|3995.34|3995.96|3995.96|3995.96|3995.96|3995.34|3995.34|0
1652107890000|2022-05-09 14:51:30|3995.92|3995.92|3995.82|3995.82|3995.94|3995.94|3995.63|3995.63|0
1652107900000|2022-05-09 14:51:40|3995.5|3995.5|3994.9|3994.9|3995.5|3995.5|3994.9|3994.9|0
1652107910000|2022-05-09 14:51:50|3995.22|3995.22|3994.88|3994.88|3995.22|3995.22|3994.57|3994.57|0
1652107920000|2022-05-09 14:52:00|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.14|3995.14|0
1652107940000|2022-05-09 14:52:20|3995.5|3995.5|3996.13|3996.13|3996.13|3996.13|3995.5|3995.5|0
1652107950000|2022-05-09 14:52:30|3996.44|3996.44|3996.48|3996.48|3996.48|3996.48|3996.44|3996.44|0
1652107960000|2022-05-09 14:52:40|3996.17|3996.17|3996.48|3996.48|3996.48|3996.48|3996.17|3996.17|0
1652107970000|2022-05-09 14:52:50|3996.66|3996.66|3997.29|3997.29|3997.6|3997.6|3996.66|3996.66|0
1652107990000|2022-05-09 14:53:10|3996.98|3996.98|3996.44|3996.44|3996.98|3996.98|3996.44|3996.44|0
1652108000000|2022-05-09 14:53:20|3996.62|3996.62|3995.74|3995.74|3996.62|3996.62|3995.74|3995.74|0
1652108010000|2022-05-09 14:53:30|3996.05|3996.05|3996.08|3996.08|3996.08|3996.08|3996.05|3996.05|0
1652108020000|2022-05-09 14:53:40|3995.89|3995.89|3995.89|3995.89|3995.89|3995.89|3995.89|3995.89|0
1652108030000|2022-05-09 14:53:50|3996.2|3996.2|3996.04|3996.04|3996.83|3996.83|3996.04|3996.04|0
1652108040000|2022-05-09 14:54:00|3995.72|3995.72|3995.47|3995.47|3995.72|3995.72|3995.37|3995.37|0
1652108050000|2022-05-09 14:54:10|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|0
1652108070000|2022-05-09 14:54:30|3995.96|3995.96|3996.25|3996.25|3996.25|3996.25|3995.86|3995.86|0
1652108080000|2022-05-09 14:54:40|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|0
1652108090000|2022-05-09 14:54:50|3995.76|3995.76|3994.83|3994.83|3995.76|3995.76|3994.83|3994.83|0
1652108100000|2022-05-09 14:55:00|3993.89|3993.89|3993.27|3993.27|3993.89|3993.89|3993.27|3993.27|0
1652108110000|2022-05-09 14:55:10|3993.25|3993.25|3993.87|3993.87|3993.87|3993.87|3993.25|3993.25|0
1652108120000|2022-05-09 14:55:20|3993.89|3993.89|3993.94|3993.94|3993.94|3993.94|3993.87|3993.87|0
1652108130000|2022-05-09 14:55:30|3993.96|3993.96|3993.99|3993.99|3993.99|3993.99|3993.96|3993.96|0
1652108140000|2022-05-09 14:55:40|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|0
1652108150000|2022-05-09 14:55:50|3993.39|3993.39|3993.29|3993.29|3993.39|3993.39|3993.29|3993.29|0
1652108160000|2022-05-09 14:56:00|3993.36|3993.36|3993.67|3993.67|3993.99|3993.99|3993.36|3993.36|0
1652108170000|2022-05-09 14:56:10|3993.63|3993.63|3992.87|3992.87|3993.8|3993.8|3992.87|3992.87|0
1652108180000|2022-05-09 14:56:20|3992.83|3992.83|3994.25|3994.25|3994.25|3994.25|3992.83|3992.83|0
1652108200000|2022-05-09 14:56:40|3994.28|3994.28|3994.41|3994.41|3994.5|3994.5|3994.28|3994.28|0
1652108210000|2022-05-09 14:56:50|3994.22|3994.22|3994.85|3994.85|3995.16|3995.16|3994.22|3994.22|0
1652108220000|2022-05-09 14:57:00|3994.94|3994.94|3995.21|3995.21|3995.21|3995.21|3994.9|3994.9|0
1652108240000|2022-05-09 14:57:20|3994.92|3994.92|3995.54|3995.54|3995.54|3995.54|3994.61|3994.61|0
1652108250000|2022-05-09 14:57:30|3995.85|3995.85|3995.9|3995.9|3995.9|3995.9|3995.85|3995.85|0
1652108260000|2022-05-09 14:57:40|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|0
1652108270000|2022-05-09 14:57:50|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|0
1652108280000|2022-05-09 14:58:00|3996.34|3996.34|3996.3|3996.3|3996.61|3996.61|3996.3|3996.3|0
1652108290000|2022-05-09 14:58:10|3996.92|3996.92|3996.61|3996.61|3996.92|3996.92|3996.3|3996.3|0
1652108300000|2022-05-09 14:58:20|3996.58|3996.58|3995.37|3995.37|3996.58|3996.58|3995.37|3995.37|0
1652108310000|2022-05-09 14:58:30|3995.68|3995.68|3996.04|3996.04|3996.04|3996.04|3995.68|3995.68|0
1652108330000|2022-05-09 14:58:50|3996.09|3996.09|3996.09|3996.09|3996.4|3996.4|3996.09|3996.09|0
1652108340000|2022-05-09 14:59:00|3995.78|3995.78|3996.02|3996.02|3996.02|3996.02|3995.71|3995.71|0
1652108350000|2022-05-09 14:59:10|3995.97|3995.97|3996.73|3996.73|3996.73|3996.73|3995.92|3995.92|0
1652108360000|2022-05-09 14:59:20|3996.8|3996.8|3996.77|3996.77|3996.8|3996.8|3996.77|3996.77|0
1652108370000|2022-05-09 14:59:30|3997.4|3997.4|3997.09|3997.09|3997.4|3997.4|3997.09|3997.09|0
1652108390000|2022-05-09 14:59:50|3997.04|3997.04|3997.03|3997.03|3997.04|3997.04|3997.03|3997.03|0
1652108400000|2022-05-09 15:00:00|3996.72|3996.72|3996.67|3996.67|3996.72|3996.72|3996.36|3996.36|0
1652108410000|2022-05-09 15:00:10|3996.63|3996.63|3996.63|3996.63|3996.63|3996.63|3996.58|3996.58|0
1652108420000|2022-05-09 15:00:20|3996.68|3996.68|3996.67|3996.67|3996.68|3996.68|3996.67|3996.67|0
1652108430000|2022-05-09 15:00:30|3996.98|3996.98|3996.98|3996.98|3997.29|3997.29|3996.98|3996.98|0
1652108440000|2022-05-09 15:00:40|3997.29|3997.29|3997.6|3997.6|3997.6|3997.6|3997.29|3997.29|0
1652108450000|2022-05-09 15:00:50|3997.53|3997.53|3998.16|3998.16|3998.16|3998.16|3997.53|3997.53|0
1652108460000|2022-05-09 15:01:00|3997.85|3997.85|3998.15|3998.15|3998.15|3998.15|3997.85|3997.85|0
1652108480000|2022-05-09 15:01:20|3998.47|3998.47|3998.47|3998.47|3998.47|3998.47|3998.47|3998.47|0
1652108490000|2022-05-09 15:01:30|3998.78|3998.78|3999.09|3999.09|3999.09|3999.09|3998.78|3998.78|0
1652108500000|2022-05-09 15:01:40|3999.02|3999.02|3998.08|3998.08|3999.02|3999.02|3998.08|3998.08|0
1652108510000|2022-05-09 15:01:50|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|0
1652108520000|2022-05-09 15:02:00|3997.61|3997.61|3998.02|3998.02|3998.02|3998.02|3997.3|3997.3|0
1652108530000|2022-05-09 15:02:10|3997.71|3997.71|3998.02|3998.02|3998.02|3998.02|3997.71|3997.71|0
1652108540000|2022-05-09 15:02:20|3998.33|3998.33|3998.35|3998.35|3998.35|3998.35|3998.33|3998.33|0
1652108550000|2022-05-09 15:02:30|3998.98|3998.98|3998.62|3998.62|3998.98|3998.98|3998.35|3998.35|0
1652108560000|2022-05-09 15:02:40|3998.58|3998.58|3998.58|3998.58|3998.89|3998.89|3998.27|3998.27|0
1652108570000|2022-05-09 15:02:50|3998.63|3998.63|3998.63|3998.63|3998.63|3998.63|3998.63|3998.63|0
1652108590000|2022-05-09 15:03:10|3998.58|3998.58|3998.58|3998.58|3998.58|3998.58|3998.58|3998.58|0
1652108600000|2022-05-09 15:03:20|3998.89|3998.89|3999.17|3999.17|3999.17|3999.17|3998.87|3998.87|0
1652108610000|2022-05-09 15:03:30|3999.36|3999.36|4000.6|4000.6|4000.6|4000.6|3999.36|3999.36|0
1652108620000|2022-05-09 15:03:40|3999.98|3999.98|4000.03|4000.03|4000.08|4000.08|3999.98|3999.98|0
1652108630000|2022-05-09 15:03:50|4000.01|4000.01|3999.99|3999.99|4000.01|4000.01|3999.99|3999.99|0
1652108640000|2022-05-09 15:04:00|4000.03|4000.03|4000.43|4000.43|4000.43|4000.43|4000.03|4000.03|0
1652108650000|2022-05-09 15:04:10|4000.39|4000.39|4000.7|4000.7|4000.7|4000.7|4000.39|4000.39|0
1652108660000|2022-05-09 15:04:20|4001.01|4001.01|4001.13|4001.13|4001.44|4001.44|4001.01|4001.01|0
1652108690000|2022-05-09 15:04:50|4000.82|4000.82|4000.51|4000.51|4000.82|4000.82|4000.51|4000.51|0
1652108700000|2022-05-09 15:05:00|4000.2|4000.2|3999.51|3999.51|4000.2|4000.2|3999.51|3999.51|0
1652108710000|2022-05-09 15:05:10|3999.69|3999.69|3999.17|3999.17|3999.69|3999.69|3999.17|3999.17|0
1652108720000|2022-05-09 15:05:20|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|0
1652108730000|2022-05-09 15:05:30|3999.79|3999.79|4000.4|4000.4|4000.4|4000.4|3999.79|3999.79|0
1652108740000|2022-05-09 15:05:40|4000.58|4000.58|4000.16|4000.16|4000.58|4000.58|4000.16|4000.16|0
1652108750000|2022-05-09 15:05:50|4000.18|4000.18|4000.21|4000.21|4000.21|4000.21|4000.18|4000.18|0
1652108760000|2022-05-09 15:06:00|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|0
1652108770000|2022-05-09 15:06:10|4000.17|4000.17|3999.49|3999.49|4000.18|4000.18|3999.49|3999.49|0
1652108780000|2022-05-09 15:06:20|3999.8|3999.8|4000.04|4000.04|4000.11|4000.11|3999.8|3999.8|0
1652108790000|2022-05-09 15:06:30|3999.85|3999.85|3999.36|3999.36|3999.85|3999.85|3999.36|3999.36|0
1652108800000|2022-05-09 15:06:40|3999.05|3999.05|3999.7|3999.7|3999.7|3999.7|3999.05|3999.05|0
1652108810000|2022-05-09 15:06:50|4000.01|4000.01|3999.96|3999.96|4000.01|4000.01|3999.96|3999.96|0
1652108820000|2022-05-09 15:07:00|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|0
1652108830000|2022-05-09 15:07:10|4000.23|4000.23|3999.89|3999.89|4000.23|4000.23|3999.89|3999.89|0
1652108840000|2022-05-09 15:07:20|4000.2|4000.2|3999.85|3999.85|4000.2|4000.2|3999.85|3999.85|0
1652108850000|2022-05-09 15:07:30|3999.54|3999.54|3999.23|3999.23|3999.54|3999.54|3999.23|3999.23|0
1652108860000|2022-05-09 15:07:40|3999.13|3999.13|3999.16|3999.16|3999.16|3999.16|3999.13|3999.13|0
1652108870000|2022-05-09 15:07:50|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|0
1652108880000|2022-05-09 15:08:00|3999.08|3999.08|3999.44|3999.44|3999.44|3999.44|3999.08|3999.08|0
1652108890000|2022-05-09 15:08:10|3999.13|3999.13|3998.94|3998.94|3999.13|3999.13|3998.94|3998.94|0
1652108900000|2022-05-09 15:08:20|3998.63|3998.63|3998.93|3998.93|3998.93|3998.93|3998.62|3998.62|0
1652108910000|2022-05-09 15:08:30|3998.88|3998.88|3999.24|3999.24|3999.24|3999.24|3998.88|3998.88|0
1652108920000|2022-05-09 15:08:40|3999.55|3999.55|3999.58|3999.58|3999.58|3999.58|3999.22|3999.22|0
1652108930000|2022-05-09 15:08:50|3999.89|3999.89|3999.74|3999.74|3999.89|3999.89|3999.43|3999.43|0
1652108940000|2022-05-09 15:09:00|3999.71|3999.71|3999.9|3999.9|3999.9|3999.9|3999.4|3999.4|0
1652108950000|2022-05-09 15:09:10|3999.87|3999.87|3999.82|3999.82|4000.18|4000.18|3999.82|3999.82|0
1652108960000|2022-05-09 15:09:20|3999.8|3999.8|3999.49|3999.49|3999.8|3999.8|3999.49|3999.49|0
1652108970000|2022-05-09 15:09:30|3999.54|3999.54|4000.51|4000.51|4000.51|4000.51|3999.54|3999.54|0
1652108980000|2022-05-09 15:09:40|4000.82|4000.82|4000.2|4000.2|4000.82|4000.82|4000.2|4000.2|0
1652109000000|2022-05-09 15:10:00|4000.23|4000.23|3999.91|3999.91|4000.23|4000.23|3999.91|3999.91|0
1652109010000|2022-05-09 15:10:10|4000.85|4000.85|4000.56|4000.56|4000.87|4000.87|4000.56|4000.56|0
1652109020000|2022-05-09 15:10:20|4000.87|4000.87|4000.75|4000.75|4000.87|4000.87|4000.56|4000.56|0
1652109030000|2022-05-09 15:10:30|4000.44|4000.44|4000.44|4000.44|4000.44|4000.44|4000.44|4000.44|0
1652109040000|2022-05-09 15:10:40|4000.75|4000.75|4001.06|4001.06|4001.06|4001.06|4000.75|4000.75|0
1652109050000|2022-05-09 15:10:50|4001.37|4001.37|4002.17|4002.17|4002.17|4002.17|4001.37|4001.37|0
1652109060000|2022-05-09 15:11:00|4002.48|4002.48|4003.1|4003.1|4003.1|4003.1|4002.48|4002.48|0
1652109070000|2022-05-09 15:11:10|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|0
1652109080000|2022-05-09 15:11:20|4002.48|4002.48|4002.96|4002.96|4002.96|4002.96|4002.48|4002.48|0
1652109090000|2022-05-09 15:11:30|4003.01|4003.01|4002.7|4002.7|4003.01|4003.01|4002.7|4002.7|0
1652109110000|2022-05-09 15:11:50|4002.39|4002.39|4003.53|4003.53|4003.53|4003.53|4002.36|4002.36|0
1652109120000|2022-05-09 15:12:00|4003.84|4003.84|4003.93|4003.93|4003.93|4003.93|4003.84|4003.84|0
1652109130000|2022-05-09 15:12:10|4004.01|4004.01|4003.65|4003.65|4004.01|4004.01|4003.65|4003.65|0
1652109140000|2022-05-09 15:12:20|4003.6|4003.6|4003.6|4003.6|4003.6|4003.6|4003.6|4003.6|0
1652109150000|2022-05-09 15:12:30|4003.92|4003.92|4004.23|4004.23|4004.23|4004.23|4003.92|4003.92|0
1652109180000|2022-05-09 15:13:00|4004.04|4004.04|4004.23|4004.23|4004.23|4004.23|4004.04|4004.04|0
1652109200000|2022-05-09 15:13:20|4003.61|4003.61|4004.1|4004.1|4004.1|4004.1|4003.61|4003.61|0
1652109210000|2022-05-09 15:13:30|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|0
1652109220000|2022-05-09 15:13:40|4003.75|4003.75|4002.63|4002.63|4003.75|4003.75|4002.63|4002.63|0
1652109230000|2022-05-09 15:13:50|4002.94|4002.94|4002.96|4002.96|4002.96|4002.96|4002.94|4002.94|0
1652109240000|2022-05-09 15:14:00|4002.65|4002.65|4003.83|4003.83|4003.83|4003.83|4002.65|4002.65|0
1652109250000|2022-05-09 15:14:10|4004.14|4004.14|4004.18|4004.18|4004.49|4004.49|4004.14|4004.14|0
1652109270000|2022-05-09 15:14:30|4004|4004|4004|4004|4004|4004|4004|4004|0
1652109290000|2022-05-09 15:14:50|4004.05|4004.05|4004.09|4004.09|4004.09|4004.09|4004.05|4004.05|0
1652109300000|2022-05-09 15:15:00|4003.16|4003.16|4004.22|4004.22|4004.27|4004.27|4003.06|4003.06|0
1652109320000|2022-05-09 15:15:20|4003.91|4003.91|4004.22|4004.22|4004.22|4004.22|4003.91|4003.91|0
1652109330000|2022-05-09 15:15:30|4003.6|4003.6|4004.09|4004.09|4004.09|4004.09|4003.6|4003.6|0
1652109340000|2022-05-09 15:15:40|4004.17|4004.17|4003.48|4003.48|4004.17|4004.17|4003.48|4003.48|0
1652109350000|2022-05-09 15:15:50|4003.79|4003.79|4003.82|4003.82|4003.82|4003.82|4003.79|4003.79|0
1652109360000|2022-05-09 15:16:00|4003.19|4003.19|4003.5|4003.5|4003.5|4003.5|4003.19|4003.19|0
1652109370000|2022-05-09 15:16:10|4003.46|4003.46|4003.86|4003.86|4003.86|4003.86|4003.46|4003.46|0
1652109380000|2022-05-09 15:16:20|4003.83|4003.83|4003.97|4003.97|4003.97|4003.97|4003.79|4003.79|0
1652109390000|2022-05-09 15:16:30|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|0
1652109410000|2022-05-09 15:16:50|4004.28|4004.28|4004.33|4004.33|4004.33|4004.33|4004.28|4004.28|0
1652109420000|2022-05-09 15:17:00|4004.15|4004.15|4003.59|4003.59|4004.22|4004.22|4003.59|4003.59|0
1652109430000|2022-05-09 15:17:10|4003.78|4003.78|4004.09|4004.09|4004.09|4004.09|4003.78|4003.78|0
1652109440000|2022-05-09 15:17:20|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|4003.98|4003.98|0
1652109450000|2022-05-09 15:17:30|4003.98|4003.98|4004.6|4004.6|4004.6|4004.6|4003.98|4003.98|0
1652109460000|2022-05-09 15:17:40|4004.78|4004.78|4004.33|4004.33|4004.83|4004.83|4004.33|4004.33|0
1652109470000|2022-05-09 15:17:50|4004.51|4004.51|4004.64|4004.64|4004.83|4004.83|4004.51|4004.51|0
1652109480000|2022-05-09 15:18:00|4004.67|4004.67|4004.5|4004.5|4004.67|4004.67|4004|4004|0
1652109490000|2022-05-09 15:18:10|4004.18|4004.18|4004.06|4004.06|4004.18|4004.18|4003.69|4003.69|0
1652109500000|2022-05-09 15:18:20|4004.24|4004.24|4004.51|4004.51|4004.51|4004.51|4004.2|4004.2|0
1652109510000|2022-05-09 15:18:30|4004.33|4004.33|4004.95|4004.95|4004.95|4004.95|4004.33|4004.33|0
1652109530000|2022-05-09 15:18:50|4004.64|4004.64|4004.59|4004.59|4004.64|4004.64|4004.59|4004.59|0
1652109540000|2022-05-09 15:19:00|4004.28|4004.28|4003.57|4003.57|4004.28|4004.28|4003.57|4003.57|0
1652109550000|2022-05-09 15:19:10|4003.75|4003.75|4005|4005|4005|4005|4003.75|4003.75|0
1652109560000|2022-05-09 15:19:20|4004.69|4004.69|4005|4005|4005|4005|4004.69|4004.69|0
1652109570000|2022-05-09 15:19:30|4004.69|4004.69|4004.87|4004.87|4004.87|4004.87|4004.69|4004.69|0
1652109590000|2022-05-09 15:19:50|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|0
1652109600000|2022-05-09 15:20:00|4005.37|4005.37|4005.1|4005.1|4005.37|4005.37|4005.06|4005.06|0
1652109610000|2022-05-09 15:20:10|4004.79|4004.79|4004.48|4004.48|4004.79|4004.79|4004.16|4004.16|0
1652109620000|2022-05-09 15:20:20|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|0
1652109630000|2022-05-09 15:20:30|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1652109640000|2022-05-09 15:20:40|4004.79|4004.79|4006.21|4006.21|4006.21|4006.21|4004.79|4004.79|0
1652109650000|2022-05-09 15:20:50|4006.52|4006.52|4006.19|4006.19|4006.52|4006.52|4006.19|4006.19|0
1652109660000|2022-05-09 15:21:00|4005.88|4005.88|4005.9|4005.9|4006.21|4006.21|4005.88|4005.88|0
1652109670000|2022-05-09 15:21:10|4005.95|4005.95|4006.02|4006.02|4006.02|4006.02|4005.95|4005.95|0
1652109680000|2022-05-09 15:21:20|4005.97|4005.97|4005.71|4005.71|4006.07|4006.07|4005.71|4005.71|0
1652109690000|2022-05-09 15:21:30|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|0
1652109700000|2022-05-09 15:21:40|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|0
1652109710000|2022-05-09 15:21:50|4005.42|4005.42|4004.96|4004.96|4005.6|4005.6|4004.96|4004.96|0
1652109720000|2022-05-09 15:22:00|4004.64|4004.64|4002.97|4002.97|4004.64|4004.64|4002.97|4002.97|0
1652109730000|2022-05-09 15:22:10|4003.28|4003.28|4003.54|4003.54|4003.59|4003.59|4002.97|4002.97|0
1652109740000|2022-05-09 15:22:20|4003.23|4003.23|4003.25|4003.25|4003.75|4003.75|4003.23|4003.23|0
1652109750000|2022-05-09 15:22:30|4003.57|4003.57|4004.37|4004.37|4004.37|4004.37|4003.57|4003.57|0
1652109760000|2022-05-09 15:22:40|4004.35|4004.35|4005.28|4005.28|4005.28|4005.28|4004.35|4004.35|0
1652109770000|2022-05-09 15:22:50|4005.46|4005.46|4005.72|4005.72|4005.72|4005.72|4005.46|4005.46|0
1652109780000|2022-05-09 15:23:00|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|0
1652109790000|2022-05-09 15:23:10|4005.59|4005.59|4005.39|4005.39|4005.7|4005.7|4005.33|4005.33|0
1652109800000|2022-05-09 15:23:20|4005.08|4005.08|4006.01|4006.01|4006.01|4006.01|4004.77|4004.77|0
1652109810000|2022-05-09 15:23:30|4006.32|4006.32|4005.33|4005.33|4006.32|4006.32|4005.33|4005.33|0
1652109820000|2022-05-09 15:23:40|4005.15|4005.15|4005.45|4005.45|4005.45|4005.45|4004.96|4004.96|0
1652109830000|2022-05-09 15:23:50|4005.76|4005.76|4005.76|4005.76|4006.07|4006.07|4005.76|4005.76|0
1652109840000|2022-05-09 15:24:00|4005.74|4005.74|4006.36|4006.36|4006.36|4006.36|4005.74|4005.74|0
1652109850000|2022-05-09 15:24:10|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|0
1652109860000|2022-05-09 15:24:20|4006.1|4006.1|4006.28|4006.28|4006.59|4006.59|4006.1|4006.1|0
1652109870000|2022-05-09 15:24:30|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|0
1652109880000|2022-05-09 15:24:40|4006.28|4006.28|4006.31|4006.31|4006.62|4006.62|4006.28|4006.28|0
1652109890000|2022-05-09 15:24:50|4006.33|4006.33|4006.15|4006.15|4006.33|4006.33|4006.15|4006.15|0
1652109900000|2022-05-09 15:25:00|4006.33|4006.33|4006|4006|4006.33|4006.33|4005.68|4005.68|0
1652109910000|2022-05-09 15:25:10|4006.31|4006.31|4006|4006|4006.62|4006.62|4006|4006|0
1652109920000|2022-05-09 15:25:20|4005.96|4005.96|4005.87|4005.87|4006.27|4006.27|4005.65|4005.65|0
1652109930000|2022-05-09 15:25:30|4005.85|4005.85|4006.76|4006.76|4006.76|4006.76|4005.85|4005.85|0
1652109940000|2022-05-09 15:25:40|4006.45|4006.45|4005.96|4005.96|4006.45|4006.45|4005.96|4005.96|0
1652109950000|2022-05-09 15:25:50|4005.65|4005.65|4006.27|4006.27|4006.27|4006.27|4005.65|4005.65|0
1652109960000|2022-05-09 15:26:00|4005.96|4005.96|4005.96|4005.96|4006.58|4006.58|4005.94|4005.94|0
1652109970000|2022-05-09 15:26:10|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|0
1652109980000|2022-05-09 15:26:20|4005.84|4005.84|4005.81|4005.81|4005.84|4005.84|4005.5|4005.5|0
1652109990000|2022-05-09 15:26:30|4005.85|4005.85|4006.19|4006.19|4006.5|4006.5|4005.67|4005.67|0
1652110000000|2022-05-09 15:26:40|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|4005.57|4005.57|0
1652110010000|2022-05-09 15:26:50|4005.86|4005.86|4005.54|4005.54|4005.86|4005.86|4005.54|4005.54|0
1652110020000|2022-05-09 15:27:00|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|0
1652110030000|2022-05-09 15:27:10|4005.56|4005.56|4005.47|4005.47|4005.63|4005.63|4005.14|4005.14|0
1652110040000|2022-05-09 15:27:20|4005.16|4005.16|4005.68|4005.68|4005.68|4005.68|4005.16|4005.16|0
1652110050000|2022-05-09 15:27:30|4005.99|4005.99|4006.52|4006.52|4006.71|4006.71|4005.8|4005.8|0
1652110060000|2022-05-09 15:27:40|4006.45|4006.45|4005.41|4005.41|4006.45|4006.45|4005.39|4005.39|0
1652110070000|2022-05-09 15:27:50|4005.72|4005.72|4005.72|4005.72|4005.72|4005.72|4005.72|4005.72|0
1652110080000|2022-05-09 15:28:00|4005.41|4005.41|4005.37|4005.37|4006.04|4006.04|4005.37|4005.37|0
1652110090000|2022-05-09 15:28:10|4004.75|4004.75|4004.21|4004.21|4004.75|4004.75|4004.21|4004.21|0
1652110100000|2022-05-09 15:28:20|4004.39|4004.39|4004.09|4004.09|4004.39|4004.39|4003.77|4003.77|0
1652110110000|2022-05-09 15:28:30|4003.78|4003.78|4005|4005|4005|4005|4003.78|4003.78|0
1652110120000|2022-05-09 15:28:40|4005.18|4005.18|4005.28|4005.28|4005.49|4005.49|4005.18|4005.18|0
1652110130000|2022-05-09 15:28:50|4005.9|4005.9|4006.09|4006.09|4006.09|4006.09|4005.9|4005.9|0
1652110140000|2022-05-09 15:29:00|4006.4|4006.4|4006.08|4006.08|4006.71|4006.71|4005.77|4005.77|0
1652110150000|2022-05-09 15:29:10|4006.03|4006.03|4005|4005|4006.34|4006.34|4004.07|4004.07|0
1652110160000|2022-05-09 15:29:20|4004.69|4004.69|4005.32|4005.32|4005.32|4005.32|4004.69|4004.69|0
1652110170000|2022-05-09 15:29:30|4005.5|4005.5|4005.6|4005.6|4005.6|4005.6|4004.98|4004.98|0
1652110180000|2022-05-09 15:29:40|4005.29|4005.29|4004.09|4004.09|4005.33|4005.33|4004.09|4004.09|0
1652110190000|2022-05-09 15:29:50|4004.4|4004.4|4004.2|4004.2|4004.4|4004.4|4002.95|4002.95|0
1652166900000|2022-05-10 07:15:00|4046.48|4046.48|4046.11|4046.11|4046.57|4046.57|4045.64|4045.64|0
1652166910000|2022-05-10 07:15:10|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|0
1652166920000|2022-05-10 07:15:20|4047.54|4047.54|4047.57|4047.57|4048.07|4048.07|4047.54|4047.54|0
1652166930000|2022-05-10 07:15:30|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|0
1652166940000|2022-05-10 07:15:40|4048.01|4048.01|4050.11|4050.11|4050.11|4050.11|4048.01|4048.01|0
1652166950000|2022-05-10 07:15:50|4049.79|4049.79|4047.66|4047.66|4049.79|4049.79|4047.35|4047.35|0
1652166960000|2022-05-10 07:16:00|4047.73|4047.73|4047.17|4047.17|4047.78|4047.78|4046.86|4046.86|0
1652166970000|2022-05-10 07:16:10|4047.48|4047.48|4048.64|4048.64|4048.64|4048.64|4047.41|4047.41|0
1652166980000|2022-05-10 07:16:20|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|0
1652166990000|2022-05-10 07:16:30|4048.91|4048.91|4049.58|4049.58|4049.63|4049.63|4048.91|4048.91|0
1652167000000|2022-05-10 07:16:40|4049.51|4049.51|4049.08|4049.08|4049.7|4049.7|4049.08|4049.08|0
1652167010000|2022-05-10 07:16:50|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|0
1652167020000|2022-05-10 07:17:00|4048.95|4048.95|4048.43|4048.43|4049.05|4049.05|4048.43|4048.43|0
1652167030000|2022-05-10 07:17:10|4048.55|4048.55|4049.17|4049.17|4049.17|4049.17|4048.55|4048.55|0
1652167040000|2022-05-10 07:17:20|4048.55|4048.55|4047.3|4047.3|4048.55|4048.55|4047.3|4047.3|0
1652167050000|2022-05-10 07:17:30|4047.28|4047.28|4047.23|4047.23|4047.28|4047.28|4047.23|4047.23|0
1652167060000|2022-05-10 07:17:40|4047.41|4047.41|4047.51|4047.51|4047.51|4047.51|4047.41|4047.41|0
1652167070000|2022-05-10 07:17:50|4047.65|4047.65|4048.51|4048.51|4048.51|4048.51|4047.58|4047.58|0
1652167080000|2022-05-10 07:18:00|4048.7|4048.7|4048.24|4048.24|4048.7|4048.7|4048.24|4048.24|0
1652167090000|2022-05-10 07:18:10|4048.45|4048.45|4050.62|4050.62|4050.62|4050.62|4048.45|4048.45|0
1652167100000|2022-05-10 07:18:20|4050.52|4050.52|4050.83|4050.83|4050.83|4050.83|4050.52|4050.52|0
1652167110000|2022-05-10 07:18:30|4050.53|4050.53|4050.54|4050.54|4050.85|4050.85|4048.78|4048.78|0
1652167120000|2022-05-10 07:18:40|4050.73|4050.73|4049.39|4049.39|4050.73|4050.73|4049.39|4049.39|0
1652167130000|2022-05-10 07:18:50|4049.7|4049.7|4049.42|4049.42|4049.73|4049.73|4049.42|4049.42|0
1652167140000|2022-05-10 07:19:00|4049.11|4049.11|4050.77|4050.77|4050.77|4050.77|4048.49|4048.49|0
1652167150000|2022-05-10 07:19:10|4050.82|4050.82|4051.38|4051.38|4051.56|4051.56|4050.82|4050.82|0
1652167160000|2022-05-10 07:19:20|4051.19|4051.19|4048.49|4048.49|4051.29|4051.29|4048.49|4048.49|0
1652167170000|2022-05-10 07:19:30|4048.8|4048.8|4048.68|4048.68|4048.8|4048.8|4048.61|4048.61|0
1652167180000|2022-05-10 07:19:40|4048.87|4048.87|4048.96|4048.96|4049.05|4049.05|4048.87|4048.87|0
1652167190000|2022-05-10 07:19:50|4049.03|4049.03|4049.07|4049.07|4049.99|4049.99|4049.01|4049.01|0
1652167200000|2022-05-10 07:20:00|4048.76|4048.76|4048.73|4048.73|4048.76|4048.76|4048.73|4048.73|0
1652167210000|2022-05-10 07:20:10|4048.55|4048.55|4048.61|4048.61|4048.93|4048.93|4048.55|4048.55|0
1652167220000|2022-05-10 07:20:20|4048.3|4048.3|4047.88|4047.88|4048.3|4048.3|4047.83|4047.83|0
1652167230000|2022-05-10 07:20:30|4047.7|4047.7|4047.63|4047.63|4047.7|4047.7|4047.63|4047.63|0
1652167240000|2022-05-10 07:20:40|4047.01|4047.01|4046.34|4046.34|4047.01|4047.01|4046.34|4046.34|0
1652167250000|2022-05-10 07:20:50|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|0
1652167260000|2022-05-10 07:21:00|4046.22|4046.22|4047.55|4047.55|4047.55|4047.55|4046.22|4046.22|0
1652167270000|2022-05-10 07:21:10|4048.17|4048.17|4050.23|4050.23|4050.23|4050.23|4048.17|4048.17|0
1652167280000|2022-05-10 07:21:20|4050.32|4050.32|4050.39|4050.39|4050.39|4050.39|4050.01|4050.01|0
1652167290000|2022-05-10 07:21:30|4050.71|4050.71|4050.71|4050.71|4051.02|4051.02|4050.71|4050.71|0
1652167300000|2022-05-10 07:21:40|4051.02|4051.02|4050.99|4050.99|4051.33|4051.33|4050.97|4050.97|0
1652167310000|2022-05-10 07:21:50|4051.3|4051.3|4050.99|4050.99|4051.3|4051.3|4050.99|4050.99|0
1652167320000|2022-05-10 07:22:00|4050.68|4050.68|4050.41|4050.41|4050.72|4050.72|4049.48|4049.48|0
1652167330000|2022-05-10 07:22:10|4050.1|4050.1|4051.3|4051.3|4051.35|4051.35|4050.1|4050.1|0
1652167340000|2022-05-10 07:22:20|4051.49|4051.49|4051.61|4051.61|4051.61|4051.61|4051.49|4051.49|0
1652167350000|2022-05-10 07:22:30|4051.65|4051.65|4052.96|4052.96|4052.96|4052.96|4051.65|4051.65|0
1652167360000|2022-05-10 07:22:40|4053.27|4053.27|4054.27|4054.27|4054.27|4054.27|4053.27|4053.27|0
1652167370000|2022-05-10 07:22:50|4054.2|4054.2|4053.58|4053.58|4054.2|4054.2|4053.27|4053.27|0
1652167380000|2022-05-10 07:23:00|4053.89|4053.89|4055.36|4055.36|4055.36|4055.36|4053.89|4053.89|0
1652167390000|2022-05-10 07:23:10|4055.73|4055.73|4056.04|4056.04|4056.04|4056.04|4055.73|4055.73|0
1652167400000|2022-05-10 07:23:20|4055.11|4055.11|4055.73|4055.73|4055.73|4055.73|4055.11|4055.11|0
1652167410000|2022-05-10 07:23:30|4056.04|4056.04|4056.35|4056.35|4056.35|4056.35|4056.04|4056.04|0
1652167420000|2022-05-10 07:23:40|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|0
1652167440000|2022-05-10 07:24:00|4054.49|4054.49|4054.18|4054.18|4054.49|4054.49|4054.18|4054.18|0
1652167450000|2022-05-10 07:24:10|4054.79|4054.79|4054.21|4054.21|4054.79|4054.79|4054.17|4054.17|0
1652167460000|2022-05-10 07:24:20|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|0
1652167470000|2022-05-10 07:24:30|4054.5|4054.5|4054.81|4054.81|4054.81|4054.81|4054.5|4054.5|0
1652167480000|2022-05-10 07:24:40|4054.63|4054.63|4054.44|4054.44|4054.63|4054.63|4054.44|4054.44|0
1652167490000|2022-05-10 07:24:50|4054.35|4054.35|4054.04|4054.04|4054.66|4054.66|4054.04|4054.04|0
1652167500000|2022-05-10 07:25:00|4053.94|4053.94|4053.27|4053.27|4053.99|4053.99|4053.27|4053.27|0
1652167510000|2022-05-10 07:25:10|4053.21|4053.21|4052.63|4052.63|4053.21|4053.21|4052.59|4052.59|0
1652167520000|2022-05-10 07:25:20|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|0
1652167530000|2022-05-10 07:25:30|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|0
1652167540000|2022-05-10 07:25:40|4052.4|4052.4|4052.4|4052.4|4052.4|4052.4|4052.4|4052.4|0
1652167550000|2022-05-10 07:25:50|4052.08|4052.08|4052.4|4052.4|4052.4|4052.4|4052.08|4052.08|0
1652167560000|2022-05-10 07:26:00|4052.21|4052.21|4050.47|4050.47|4052.21|4052.21|4050.47|4050.47|0
1652167570000|2022-05-10 07:26:10|4050.16|4050.16|4050.78|4050.78|4050.85|4050.85|4050.16|4050.16|0
1652167580000|2022-05-10 07:26:20|4050.16|4050.16|4050.47|4050.47|4050.47|4050.47|4050.16|4050.16|0
1652167590000|2022-05-10 07:26:30|4050.16|4050.16|4050.79|4050.79|4050.79|4050.79|4050.16|4050.16|0
1652167610000|2022-05-10 07:26:50|4050.74|4050.74|4051.18|4051.18|4051.18|4051.18|4050.55|4050.55|0
1652167620000|2022-05-10 07:27:00|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|0
1652167630000|2022-05-10 07:27:10|4053.31|4053.31|4053.12|4053.12|4053.31|4053.31|4053.12|4053.12|0
1652167640000|2022-05-10 07:27:20|4053.31|4053.31|4053.61|4053.61|4053.61|4053.61|4053.31|4053.31|0
1652167650000|2022-05-10 07:27:30|4053.66|4053.66|4053.71|4053.71|4053.75|4053.75|4053.27|4053.27|0
1652167660000|2022-05-10 07:27:40|4053.54|4053.54|4052.92|4052.92|4053.54|4053.54|4052.84|4052.84|0
1652167670000|2022-05-10 07:27:50|4051.99|4051.99|4049.99|4049.99|4051.99|4051.99|4049.99|4049.99|0
1652167680000|2022-05-10 07:28:00|4049.64|4049.64|4049.82|4049.82|4049.82|4049.82|4049.33|4049.33|0
1652167690000|2022-05-10 07:28:10|4048.26|4048.26|4048.08|4048.08|4048.26|4048.26|4048.08|4048.08|0
1652167710000|2022-05-10 07:28:30|4048.17|4048.17|4049.17|4049.17|4049.17|4049.17|4048.17|4048.17|0
1652167720000|2022-05-10 07:28:40|4048.86|4048.86|4048.34|4048.34|4048.86|4048.86|4048.16|4048.16|0
1652167730000|2022-05-10 07:28:50|4048.44|4048.44|4048.44|4048.44|4048.44|4048.44|4048.44|4048.44|0
1652167750000|2022-05-10 07:29:10|4048.48|4048.48|4048.56|4048.56|4048.56|4048.56|4048.48|4048.48|0
1652167760000|2022-05-10 07:29:20|4048.52|4048.52|4048.83|4048.83|4048.83|4048.83|4048.52|4048.52|0
1652167770000|2022-05-10 07:29:30|4048.78|4048.78|4048.37|4048.37|4048.78|4048.78|4048.05|4048.05|0
1652167780000|2022-05-10 07:29:40|4048.34|4048.34|4048.32|4048.32|4048.34|4048.34|4048.32|4048.32|0
1652167790000|2022-05-10 07:29:50|4048.63|4048.63|4048.01|4048.01|4048.63|4048.63|4048.01|4048.01|0
1652167800000|2022-05-10 07:30:00|4048.03|4048.03|4044.92|4044.92|4048.03|4048.03|4044.92|4044.92|0
1652167810000|2022-05-10 07:30:10|4044.74|4044.74|4044.51|4044.51|4044.82|4044.82|4043.71|4043.71|0
1652167820000|2022-05-10 07:30:20|4044.47|4044.47|4045.46|4045.46|4045.46|4045.46|4043.35|4043.35|0
1652167830000|2022-05-10 07:30:30|4045.41|4045.41|4046.03|4046.03|4046.03|4046.03|4045.41|4045.41|0
1652167840000|2022-05-10 07:30:40|4045.94|4045.94|4045.32|4045.32|4045.94|4045.94|4045.32|4045.32|0
1652167850000|2022-05-10 07:30:50|4045.44|4045.44|4046.66|4046.66|4046.66|4046.66|4045.36|4045.36|0
1652167870000|2022-05-10 07:31:10|4046.38|4046.38|4047.41|4047.41|4047.41|4047.41|4046.35|4046.35|0
1652167880000|2022-05-10 07:31:20|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|0
1652167890000|2022-05-10 07:31:30|4046.79|4046.79|4047.1|4047.1|4047.1|4047.1|4046.17|4046.17|0
1652167910000|2022-05-10 07:31:50|4046.17|4046.17|4045.73|4045.73|4046.52|4046.52|4045.73|4045.73|0
1652167920000|2022-05-10 07:32:00|4045.91|4045.91|4045.98|4045.98|4045.98|4045.98|4045.91|4045.91|0
1652167930000|2022-05-10 07:32:10|4045.79|4045.79|4048.59|4048.59|4048.59|4048.59|4045.79|4045.79|0
1652167940000|2022-05-10 07:32:20|4049.52|4049.52|4050.71|4050.71|4051.02|4051.02|4049.52|4049.52|0
1652167950000|2022-05-10 07:32:30|4051.02|4051.02|4051.28|4051.28|4051.28|4051.28|4050.97|4050.97|0
1652167960000|2022-05-10 07:32:40|4051.91|4051.91|4051.6|4051.6|4051.91|4051.91|4051.6|4051.6|0
1652167970000|2022-05-10 07:32:50|4051.91|4051.91|4051.6|4051.6|4051.91|4051.91|4051.6|4051.6|0
1652167980000|2022-05-10 07:33:00|4051.96|4051.96|4053.25|4053.25|4053.25|4053.25|4051.96|4051.96|0
1652167990000|2022-05-10 07:33:10|4052.94|4052.94|4052.9|4052.9|4052.94|4052.94|4052.9|4052.9|0
1652168000000|2022-05-10 07:33:20|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|0
1652168010000|2022-05-10 07:33:30|4053.25|4053.25|4052.63|4052.63|4053.25|4053.25|4052.63|4052.63|0
1652168020000|2022-05-10 07:33:40|4052.32|4052.32|4052.63|4052.63|4052.63|4052.63|4052.32|4052.32|0
1652168030000|2022-05-10 07:33:50|4051.69|4051.69|4053.32|4053.32|4053.32|4053.32|4051.69|4051.69|0
1652168040000|2022-05-10 07:34:00|4053.44|4053.44|4052.7|4052.7|4053.44|4053.44|4052.7|4052.7|0
1652168050000|2022-05-10 07:34:10|4051.77|4051.77|4051.77|4051.77|4051.77|4051.77|4051.77|4051.77|0
1652168060000|2022-05-10 07:34:20|4051.72|4051.72|4051.41|4051.41|4051.72|4051.72|4051.41|4051.41|0
1652168070000|2022-05-10 07:34:30|4051.72|4051.72|4050.48|4050.48|4051.72|4051.72|4050.48|4050.48|0
1652168080000|2022-05-10 07:34:40|4051.1|4051.1|4050.48|4050.48|4051.1|4051.1|4050.48|4050.48|0
1652168090000|2022-05-10 07:34:50|4050.17|4050.17|4051.1|4051.1|4051.1|4051.1|4050.17|4050.17|0
1652168100000|2022-05-10 07:35:00|4051.72|4051.72|4051.89|4051.89|4051.89|4051.89|4051.72|4051.72|0
1652168120000|2022-05-10 07:35:20|4052.51|4052.51|4052.2|4052.2|4052.51|4052.51|4052.2|4052.2|0
1652168130000|2022-05-10 07:35:30|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|4052.51|0
1652168140000|2022-05-10 07:35:40|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|0
1652168150000|2022-05-10 07:35:50|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|0
1652168160000|2022-05-10 07:36:00|4054.39|4054.39|4054.7|4054.7|4054.8|4054.8|4054.39|4054.39|0
1652168170000|2022-05-10 07:36:10|4054.52|4054.52|4054.52|4054.52|4054.83|4054.83|4054.52|4054.52|0
1652168180000|2022-05-10 07:36:20|4054.7|4054.7|4053.05|4053.05|4054.7|4054.7|4053.05|4053.05|0
1652168190000|2022-05-10 07:36:30|4052.31|4052.31|4052.62|4052.62|4052.62|4052.62|4052.31|4052.31|0
1652168200000|2022-05-10 07:36:40|4052.3|4052.3|4050.69|4050.69|4052.3|4052.3|4050.69|4050.69|0
1652168210000|2022-05-10 07:36:50|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.07|4050.07|0
1652168220000|2022-05-10 07:37:00|4050.69|4050.69|4051.62|4051.62|4051.62|4051.62|4050.69|4050.69|0
1652168230000|2022-05-10 07:37:10|4051.67|4051.67|4051.98|4051.98|4051.98|4051.98|4051.67|4051.67|0
1652168240000|2022-05-10 07:37:20|4052.19|4052.19|4052.72|4052.72|4052.72|4052.72|4052.1|4052.1|0
1652168250000|2022-05-10 07:37:30|4052.7|4052.7|4052.68|4052.68|4052.7|4052.7|4052.68|4052.68|0
1652168260000|2022-05-10 07:37:40|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|0
1652168270000|2022-05-10 07:37:50|4052.63|4052.63|4051.98|4051.98|4052.63|4052.63|4051.98|4051.98|0
1652168280000|2022-05-10 07:38:00|4052.03|4052.03|4055.36|4055.36|4055.36|4055.36|4052.03|4052.03|0
1652168290000|2022-05-10 07:38:10|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|0
1652168300000|2022-05-10 07:38:20|4055.36|4055.36|4055.93|4055.93|4055.93|4055.93|4055.36|4055.36|0
1652168320000|2022-05-10 07:38:40|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|4055.98|0
1652168330000|2022-05-10 07:38:50|4056.29|4056.29|4056.24|4056.24|4056.29|4056.29|4056.24|4056.24|0
1652168340000|2022-05-10 07:39:00|4056.55|4056.55|4057.1|4057.1|4057.17|4057.17|4056.55|4056.55|0
1652168350000|2022-05-10 07:39:10|4056.92|4056.92|4056.67|4056.67|4056.92|4056.92|4056.64|4056.64|0
1652168360000|2022-05-10 07:39:20|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|0
1652168370000|2022-05-10 07:39:30|4057.6|4057.6|4057.02|4057.02|4057.6|4057.6|4056.98|4056.98|0
1652168380000|2022-05-10 07:39:40|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|4056.21|4056.21|0
1652168390000|2022-05-10 07:39:50|4056.52|4056.52|4056.52|4056.52|4056.52|4056.52|4056.52|4056.52|0
1652168400000|2022-05-10 07:40:00|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|0
1652168410000|2022-05-10 07:40:10|4057.46|4057.46|4057.15|4057.15|4057.46|4057.46|4057.15|4057.15|0
1652168420000|2022-05-10 07:40:20|4057.46|4057.46|4057.74|4057.74|4057.74|4057.74|4057.46|4057.46|0
1652168430000|2022-05-10 07:40:30|4058.05|4058.05|4058.9|4058.9|4058.9|4058.9|4058.05|4058.05|0
1652168440000|2022-05-10 07:40:40|4058.85|4058.85|4058.54|4058.54|4058.85|4058.85|4058.54|4058.54|0
1652168450000|2022-05-10 07:40:50|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|4058.85|0
1652168460000|2022-05-10 07:41:00|4058.54|4058.54|4057.92|4057.92|4058.54|4058.54|4057.92|4057.92|0
1652168470000|2022-05-10 07:41:10|4058.23|4058.23|4057.86|4057.86|4058.23|4058.23|4057.86|4057.86|0
1652168480000|2022-05-10 07:41:20|4058.49|4058.49|4058.37|4058.37|4058.49|4058.49|4058.37|4058.37|0
1652168490000|2022-05-10 07:41:30|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|0
1652168500000|2022-05-10 07:41:40|4058.58|4058.58|4058.89|4058.89|4058.89|4058.89|4058.53|4058.53|0
1652168510000|2022-05-10 07:41:50|4058.84|4058.84|4058.67|4058.67|4059.03|4059.03|4058.67|4058.67|0
1652168520000|2022-05-10 07:42:00|4058.85|4058.85|4059.08|4059.08|4059.08|4059.08|4058.77|4058.77|0
1652168530000|2022-05-10 07:42:10|4058.77|4058.77|4057.58|4057.58|4058.77|4058.77|4057.58|4057.58|0
1652168540000|2022-05-10 07:42:20|4057.4|4057.4|4057.68|4057.68|4057.68|4057.68|4057.37|4057.37|0
1652168550000|2022-05-10 07:42:30|4057.37|4057.37|4057.06|4057.06|4057.37|4057.37|4057.06|4057.06|0
1652168560000|2022-05-10 07:42:40|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|0
1652168570000|2022-05-10 07:42:50|4056.81|4056.81|4054.94|4054.94|4056.81|4056.81|4054.94|4054.94|0
1652168580000|2022-05-10 07:43:00|4055.56|4055.56|4054.79|4054.79|4055.75|4055.75|4054.79|4054.79|0
1652168590000|2022-05-10 07:43:10|4054.16|4054.16|4053.28|4053.28|4054.5|4054.5|4053.28|4053.28|0
1652168600000|2022-05-10 07:43:20|4053.9|4053.9|4053.72|4053.72|4053.9|4053.9|4053.72|4053.72|0
1652168610000|2022-05-10 07:43:30|4053.69|4053.69|4053.38|4053.38|4054.01|4054.01|4053.38|4053.38|0
1652168620000|2022-05-10 07:43:40|4053.57|4053.57|4054.01|4054.01|4054.01|4054.01|4053.38|4053.38|0
1652168630000|2022-05-10 07:43:50|4054.31|4054.31|4054.5|4054.5|4054.5|4054.5|4054.31|4054.31|0
1652168640000|2022-05-10 07:44:00|4054.48|4054.48|4053.23|4053.23|4054.48|4054.48|4053.23|4053.23|0
1652168650000|2022-05-10 07:44:10|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|0
1652168660000|2022-05-10 07:44:20|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|0
1652168670000|2022-05-10 07:44:30|4051.99|4051.99|4051.99|4051.99|4051.99|4051.99|4051.99|4051.99|0
1652168680000|2022-05-10 07:44:40|4051.37|4051.37|4051.41|4051.41|4051.41|4051.41|4051.37|4051.37|0
1652168690000|2022-05-10 07:44:50|4051.72|4051.72|4051.69|4051.69|4051.76|4051.76|4051.58|4051.58|0
1652168700000|2022-05-10 07:45:00|4051.79|4051.79|4051.82|4051.82|4052.05|4052.05|4051.74|4051.74|0
1652168710000|2022-05-10 07:45:10|4051.64|4051.64|4051.59|4051.59|4051.64|4051.64|4051.33|4051.33|0
1652168720000|2022-05-10 07:45:20|4051.28|4051.28|4050.38|4050.38|4051.28|4051.28|4050.38|4050.38|0
1652168730000|2022-05-10 07:45:30|4050.07|4050.07|4050.36|4050.36|4050.36|4050.36|4050.07|4050.07|0
1652168740000|2022-05-10 07:45:40|4050.4|4050.4|4050.52|4050.52|4050.59|4050.59|4050.4|4050.4|0
1652168750000|2022-05-10 07:45:50|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|0
1652168770000|2022-05-10 07:46:10|4050.8|4050.8|4049.07|4049.07|4050.8|4050.8|4049.07|4049.07|0
1652168780000|2022-05-10 07:46:20|4048.75|4048.75|4047.3|4047.3|4048.75|4048.75|4046.9|4046.9|0
1652168790000|2022-05-10 07:46:30|4047.34|4047.34|4045.73|4045.73|4047.34|4047.34|4045.73|4045.73|0
1652168800000|2022-05-10 07:46:40|4045.78|4045.78|4046.4|4046.4|4046.4|4046.4|4045.78|4045.78|0
1652168810000|2022-05-10 07:46:50|4046.36|4046.36|4047.53|4047.53|4047.53|4047.53|4046.29|4046.29|0
1652168820000|2022-05-10 07:47:00|4047.7|4047.7|4048.03|4048.03|4048.08|4048.08|4047.67|4047.67|0
1652168840000|2022-05-10 07:47:20|4047.72|4047.72|4047.72|4047.72|4047.72|4047.72|4047.72|4047.72|0
1652168850000|2022-05-10 07:47:30|4048.03|4048.03|4047.72|4047.72|4048.03|4048.03|4047.72|4047.72|0
1652168860000|2022-05-10 07:47:40|4047.53|4047.53|4047.14|4047.14|4047.53|4047.53|4047.14|4047.14|0
1652168870000|2022-05-10 07:47:50|4047.12|4047.12|4046.78|4046.78|4047.16|4047.16|4046.78|4046.78|0
1652168880000|2022-05-10 07:48:00|4046.59|4046.59|4046.21|4046.21|4046.59|4046.59|4046.21|4046.21|0
1652168890000|2022-05-10 07:48:10|4045.59|4045.59|4045.92|4045.92|4045.92|4045.92|4045.59|4045.59|0
1652168900000|2022-05-10 07:48:20|4045.61|4045.61|4045.44|4045.44|4045.92|4045.92|4045.25|4045.25|0
1652168910000|2022-05-10 07:48:30|4045.75|4045.75|4046.01|4046.01|4046.06|4046.06|4045.75|4045.75|0
1652168920000|2022-05-10 07:48:40|4045.7|4045.7|4046.73|4046.73|4046.73|4046.73|4045.7|4045.7|0
1652168930000|2022-05-10 07:48:50|4046.71|4046.71|4046.06|4046.06|4046.71|4046.71|4046.06|4046.06|0
1652168940000|2022-05-10 07:49:00|4046.04|4046.04|4046.66|4046.66|4046.66|4046.66|4046.04|4046.04|0
1652168950000|2022-05-10 07:49:10|4046.64|4046.64|4047.21|4047.21|4047.21|4047.21|4046.59|4046.59|0
1652168960000|2022-05-10 07:49:20|4046.9|4046.9|4046.04|4046.04|4047.21|4047.21|4046.04|4046.04|0
1652168970000|2022-05-10 07:49:30|4046.34|4046.34|4045.99|4045.99|4046.34|4046.34|4045.99|4045.99|0
1652168980000|2022-05-10 07:49:40|4045.06|4045.06|4044.44|4044.44|4045.06|4045.06|4044.44|4044.44|0
1652168990000|2022-05-10 07:49:50|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|0
1652169000000|2022-05-10 07:50:00|4045.04|4045.04|4044.06|4044.06|4045.04|4045.04|4044.04|4044.04|0
1652169010000|2022-05-10 07:50:10|4044.37|4044.37|4043.38|4043.38|4044.37|4044.37|4043.1|4043.1|0
1652169030000|2022-05-10 07:50:30|4044.62|4044.62|4043.23|4043.23|4044.62|4044.62|4043.23|4043.23|0
1652169040000|2022-05-10 07:50:40|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|0
1652169060000|2022-05-10 07:51:00|4042.84|4042.84|4042.61|4042.61|4042.84|4042.84|4042.61|4042.61|0
1652169070000|2022-05-10 07:51:10|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|0
1652169080000|2022-05-10 07:51:20|4042.87|4042.87|4043.25|4043.25|4043.25|4043.25|4042.32|4042.32|0
1652169090000|2022-05-10 07:51:30|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|0
1652169100000|2022-05-10 07:51:40|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1652169110000|2022-05-10 07:51:50|4042.32|4042.32|4042.3|4042.3|4042.37|4042.37|4042.3|4042.3|0
1652169120000|2022-05-10 07:52:00|4042.42|4042.42|4041.7|4041.7|4042.42|4042.42|4041.7|4041.7|0
1652169130000|2022-05-10 07:52:10|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|0
1652169140000|2022-05-10 07:52:20|4041.7|4041.7|4041.51|4041.51|4041.7|4041.7|4041.51|4041.51|0
1652169150000|2022-05-10 07:52:30|4041.44|4041.44|4041.71|4041.71|4041.71|4041.71|4041.4|4041.4|0
1652169170000|2022-05-10 07:52:50|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|0
1652169180000|2022-05-10 07:53:00|4041.4|4041.4|4040.28|4040.28|4041.4|4041.4|4040.1|4040.1|0
1652169190000|2022-05-10 07:53:10|4039.97|4039.97|4040.1|4040.1|4040.28|4040.28|4039.97|4039.97|0
1652169200000|2022-05-10 07:53:20|4041.03|4041.03|4040.72|4040.72|4041.34|4041.34|4040.72|4040.72|0
1652169210000|2022-05-10 07:53:30|4040.41|4040.41|4039.09|4039.09|4040.41|4040.41|4038.9|4038.9|0
1652169220000|2022-05-10 07:53:40|4039.27|4039.27|4039.58|4039.58|4039.58|4039.58|4039.27|4039.27|0
1652169230000|2022-05-10 07:53:50|4039.89|4039.89|4039.47|4039.47|4039.89|4039.89|4039.47|4039.47|0
1652169240000|2022-05-10 07:54:00|4039.52|4039.52|4039.47|4039.47|4039.52|4039.52|4039.47|4039.47|0
1652169250000|2022-05-10 07:54:10|4038.85|4038.85|4038.29|4038.29|4039.47|4039.47|4038.27|4038.27|0
1652169260000|2022-05-10 07:54:20|4038.91|4038.91|4039.3|4039.3|4039.3|4039.3|4038.91|4038.91|0
1652169270000|2022-05-10 07:54:30|4039.25|4039.25|4039.37|4039.37|4039.44|4039.44|4039.25|4039.25|0
1652169280000|2022-05-10 07:54:40|4039.68|4039.68|4039.99|4039.99|4039.99|4039.99|4039.68|4039.68|0
1652169290000|2022-05-10 07:54:50|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|0
1652169300000|2022-05-10 07:55:00|4039.56|4039.56|4039.96|4039.96|4039.96|4039.96|4039.56|4039.56|0
1652169310000|2022-05-10 07:55:10|4040.14|4040.14|4039.72|4039.72|4040.45|4040.45|4039.72|4039.72|0
1652169320000|2022-05-10 07:55:20|4039.4|4039.4|4038.77|4038.77|4039.4|4039.4|4038.47|4038.47|0
1652169330000|2022-05-10 07:55:30|4038.45|4038.45|4037.65|4037.65|4038.45|4038.45|4037.65|4037.65|0
1652169340000|2022-05-10 07:55:40|4037.56|4037.56|4037.84|4037.84|4037.84|4037.84|4037.22|4037.22|0
1652169350000|2022-05-10 07:55:50|4037.89|4037.89|4037.55|4037.55|4037.89|4037.89|4037.45|4037.45|0
1652169360000|2022-05-10 07:56:00|4037.67|4037.67|4037.47|4037.47|4037.8|4037.8|4037.42|4037.42|0
1652169370000|2022-05-10 07:56:10|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|0
1652169380000|2022-05-10 07:56:20|4038.43|4038.43|4038.43|4038.43|4038.74|4038.74|4038.43|4038.43|0
1652169390000|2022-05-10 07:56:30|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|4038.12|0
1652169400000|2022-05-10 07:56:40|4037.5|4037.5|4035.9|4035.9|4037.5|4037.5|4035.9|4035.9|0
1652169410000|2022-05-10 07:56:50|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.28|4035.28|0
1652169420000|2022-05-10 07:57:00|4035.28|4035.28|4037.52|4037.52|4037.52|4037.52|4035.28|4035.28|0
1652169430000|2022-05-10 07:57:10|4037.56|4037.56|4037.56|4037.56|4037.87|4037.87|4037.56|4037.56|0
1652169440000|2022-05-10 07:57:20|4039.12|4039.12|4040.41|4040.41|4040.41|4040.41|4039.12|4039.12|0
1652169450000|2022-05-10 07:57:30|4040.11|4040.11|4040.13|4040.13|4040.44|4040.44|4040.11|4040.11|0
1652169460000|2022-05-10 07:57:40|4040.18|4040.18|4040.15|4040.15|4040.18|4040.18|4040.15|4040.15|0
1652169470000|2022-05-10 07:57:50|4040.06|4040.06|4040.13|4040.13|4040.13|4040.13|4040.06|4040.06|0
1652169480000|2022-05-10 07:58:00|4040.44|4040.44|4040.75|4040.75|4040.75|4040.75|4040.44|4040.44|0
1652169490000|2022-05-10 07:58:10|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|0
1652169500000|2022-05-10 07:58:20|4040.7|4040.7|4040.99|4040.99|4040.99|4040.99|4040.68|4040.68|0
1652169510000|2022-05-10 07:58:30|4040.68|4040.68|4040.37|4040.37|4040.68|4040.68|4040.37|4040.37|0
1652169520000|2022-05-10 07:58:40|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|0
1652169530000|2022-05-10 07:58:50|4040.49|4040.49|4039.95|4039.95|4040.49|4040.49|4039.95|4039.95|0
1652169550000|2022-05-10 07:59:10|4040.26|4040.26|4040.89|4040.89|4040.89|4040.89|4040.26|4040.26|0
1652169590000|2022-05-10 07:59:50|4040.87|4040.87|4040.25|4040.25|4040.87|4040.87|4040.07|4040.07|0
1652169600000|2022-05-10 08:00:00|4040.17|4040.17|4039.67|4039.67|4040.17|4040.17|4039.67|4039.67|0
1652169610000|2022-05-10 08:00:10|4039.98|4039.98|4039.67|4039.67|4039.98|4039.98|4039.67|4039.67|0
1652169620000|2022-05-10 08:00:20|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|0
1652169630000|2022-05-10 08:00:30|4039.67|4039.67|4039.36|4039.36|4039.67|4039.67|4039.36|4039.36|0
1652169640000|2022-05-10 08:00:40|4039.55|4039.55|4039.52|4039.52|4039.55|4039.55|4039.52|4039.52|0
1652169650000|2022-05-10 08:00:50|4039.83|4039.83|4039.62|4039.62|4039.83|4039.83|4039.62|4039.62|0
1652169660000|2022-05-10 08:01:00|4039.58|4039.58|4040.1|4040.1|4040.1|4040.1|4039.48|4039.48|0
1652169670000|2022-05-10 08:01:10|4040.41|4040.41|4040.1|4040.1|4040.41|4040.41|4040.1|4040.1|0
1652169680000|2022-05-10 08:01:20|4039.8|4039.8|4039.49|4039.49|4039.8|4039.8|4039.49|4039.49|0
1652169700000|2022-05-10 08:01:40|4039.53|4039.53|4039.58|4039.58|4039.58|4039.58|4039.53|4039.53|0
1652169720000|2022-05-10 08:02:00|4038.96|4038.96|4039.04|4039.04|4039.27|4039.27|4038.96|4038.96|0
1652169730000|2022-05-10 08:02:10|4039.35|4039.35|4039.12|4039.12|4039.35|4039.35|4039.12|4039.12|0
1652169750000|2022-05-10 08:02:30|4039.43|4039.43|4037.51|4037.51|4039.43|4039.43|4037.51|4037.51|0
1652169760000|2022-05-10 08:02:40|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|0
1652169770000|2022-05-10 08:02:50|4037.51|4037.51|4037.82|4037.82|4037.82|4037.82|4037.51|4037.51|0
1652169780000|2022-05-10 08:03:00|4037.45|4037.45|4037.45|4037.45|4037.45|4037.45|4037.14|4037.14|0
1652169790000|2022-05-10 08:03:10|4037.76|4037.76|4038.92|4038.92|4038.92|4038.92|4037.68|4037.68|0
1652169800000|2022-05-10 08:03:20|4039.54|4039.54|4040.47|4040.47|4040.47|4040.47|4039.23|4039.23|0
1652169810000|2022-05-10 08:03:30|4040.16|4040.16|4038.61|4038.61|4040.16|4040.16|4038.61|4038.61|0
1652169830000|2022-05-10 08:03:50|4038.43|4038.43|4038.36|4038.36|4038.43|4038.43|4038.36|4038.36|0
1652169840000|2022-05-10 08:04:00|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|0
1652169850000|2022-05-10 08:04:10|4039.67|4039.67|4040.29|4040.29|4040.29|4040.29|4039.67|4039.67|0
1652169860000|2022-05-10 08:04:20|4040.6|4040.6|4040.97|4040.97|4040.97|4040.97|4040.6|4040.6|0
1652169870000|2022-05-10 08:04:30|4041.06|4041.06|4042.04|4042.04|4042.04|4042.04|4041.06|4041.06|0
1652169880000|2022-05-10 08:04:40|4042|4042|4042.31|4042.31|4042.62|4042.62|4042|4042|0
1652169890000|2022-05-10 08:04:50|4042.93|4042.93|4042.31|4042.31|4042.93|4042.93|4042.31|4042.31|0
1652169900000|2022-05-10 08:05:00|4041.69|4041.69|4041.8|4041.8|4041.8|4041.8|4041.66|4041.66|0
1652169910000|2022-05-10 08:05:10|4042.42|4042.42|4042.91|4042.91|4042.91|4042.91|4042.42|4042.42|0
1652169920000|2022-05-10 08:05:20|4043.21|4043.21|4043.3|4043.3|4043.3|4043.3|4043.21|4043.21|0
1652169930000|2022-05-10 08:05:30|4043.48|4043.48|4043.77|4043.77|4043.77|4043.77|4043.46|4043.46|0
1652169940000|2022-05-10 08:05:40|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|4044.39|0
1652169950000|2022-05-10 08:05:50|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|0
1652169960000|2022-05-10 08:06:00|4044.67|4044.67|4044.7|4044.7|4044.75|4044.75|4044.18|4044.18|0
1652169970000|2022-05-10 08:06:10|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|0
1652169990000|2022-05-10 08:06:30|4045.3|4045.3|4044.95|4044.95|4045.3|4045.3|4044.9|4044.9|0
1652170010000|2022-05-10 08:06:50|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|0
1652170020000|2022-05-10 08:07:00|4045.12|4045.12|4045.79|4045.79|4045.79|4045.79|4045.12|4045.12|0
1652170050000|2022-05-10 08:07:30|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|0
1652170060000|2022-05-10 08:07:40|4046.48|4046.48|4046.44|4046.44|4046.48|4046.48|4046.44|4046.44|0
1652170070000|2022-05-10 08:07:50|4046.13|4046.13|4045.82|4045.82|4046.13|4046.13|4045.82|4045.82|0
1652170080000|2022-05-10 08:08:00|4045.51|4045.51|4045.55|4045.55|4045.55|4045.55|4045.2|4045.2|0
1652170090000|2022-05-10 08:08:10|4045.86|4045.86|4045.15|4045.15|4045.86|4045.86|4044.91|4044.91|0
1652170100000|2022-05-10 08:08:20|4044.84|4044.84|4045.15|4045.15|4045.15|4045.15|4044.84|4044.84|0
1652170110000|2022-05-10 08:08:30|4044.97|4044.97|4045.27|4045.27|4045.27|4045.27|4044.97|4044.97|0
1652170120000|2022-05-10 08:08:40|4045.58|4045.58|4045.61|4045.61|4045.61|4045.61|4045.58|4045.58|0
1652170150000|2022-05-10 08:09:10|4045.3|4045.3|4045.92|4045.92|4045.92|4045.92|4044.99|4044.99|0
1652170160000|2022-05-10 08:09:20|4045.96|4045.96|4045.91|4045.91|4046.14|4046.14|4045.91|4045.91|0
1652170170000|2022-05-10 08:09:30|4046.1|4046.1|4046.4|4046.4|4046.71|4046.71|4046.1|4046.1|0
1652170180000|2022-05-10 08:09:40|4047.03|4047.03|4047.12|4047.12|4047.12|4047.12|4046.81|4046.81|0
1652170190000|2022-05-10 08:09:50|4047.53|4047.53|4047.84|4047.84|4047.84|4047.84|4047.53|4047.53|0
1652170200000|2022-05-10 08:10:00|4047.86|4047.86|4047.24|4047.24|4047.86|4047.86|4047.24|4047.24|0
1652170220000|2022-05-10 08:10:20|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|0
1652170240000|2022-05-10 08:10:40|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|0
1652170250000|2022-05-10 08:10:50|4047.01|4047.01|4047.94|4047.94|4047.94|4047.94|4047.01|4047.01|0
1652170260000|2022-05-10 08:11:00|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|0
1652170280000|2022-05-10 08:11:20|4047.77|4047.77|4047.68|4047.68|4048.08|4048.08|4047.68|4047.68|0
1652170290000|2022-05-10 08:11:30|4047.65|4047.65|4048.39|4048.39|4048.39|4048.39|4047.65|4047.65|0
1652170310000|2022-05-10 08:11:50|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|0
1652170330000|2022-05-10 08:12:10|4048.51|4048.51|4048.53|4048.53|4048.53|4048.53|4048.49|4048.49|0
1652170340000|2022-05-10 08:12:20|4048.22|4048.22|4048.35|4048.35|4048.49|4048.49|4048.22|4048.22|0
1652170350000|2022-05-10 08:12:30|4048.42|4048.42|4047.77|4047.77|4048.7|4048.7|4047.77|4047.77|0
1652170360000|2022-05-10 08:12:40|4047.75|4047.75|4047.65|4047.65|4047.75|4047.75|4047.65|4047.65|0
1652170370000|2022-05-10 08:12:50|4047.69|4047.69|4047.69|4047.69|4047.69|4047.69|4047.69|4047.69|0
1652170380000|2022-05-10 08:13:00|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|0
1652170390000|2022-05-10 08:13:10|4047.14|4047.14|4047.09|4047.09|4047.14|4047.14|4047.09|4047.09|0
1652170400000|2022-05-10 08:13:20|4047.4|4047.4|4047.71|4047.71|4047.71|4047.71|4047.4|4047.4|0
1652170410000|2022-05-10 08:13:30|4047.66|4047.66|4047.35|4047.35|4047.66|4047.66|4047.35|4047.35|0
1652170420000|2022-05-10 08:13:40|4047.26|4047.26|4047.03|4047.03|4047.26|4047.26|4047.03|4047.03|0
1652170430000|2022-05-10 08:13:50|4047.08|4047.08|4047.13|4047.13|4047.13|4047.13|4047.08|4047.08|0
1652170440000|2022-05-10 08:14:00|4047.44|4047.44|4047.58|4047.58|4047.58|4047.58|4047.39|4047.39|0
1652170460000|2022-05-10 08:14:20|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|0
1652170470000|2022-05-10 08:14:30|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|0
1652170480000|2022-05-10 08:14:40|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|0
1652170490000|2022-05-10 08:14:50|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|0
1652170500000|2022-05-10 08:15:00|4047.79|4047.79|4047.77|4047.77|4047.79|4047.79|4047.77|4047.77|0
1652170510000|2022-05-10 08:15:10|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|0
1652170520000|2022-05-10 08:15:20|4048.22|4048.22|4048.22|4048.22|4048.22|4048.22|4048.22|4048.22|0
1652170530000|2022-05-10 08:15:30|4048.25|4048.25|4048.27|4048.27|4048.27|4048.27|4048.25|4048.25|0
1652170560000|2022-05-10 08:16:00|4048.89|4048.89|4049.26|4049.26|4049.26|4049.26|4048.89|4048.89|0
1652170570000|2022-05-10 08:16:10|4049.44|4049.44|4050.06|4050.06|4050.06|4050.06|4049.44|4049.44|0
1652170590000|2022-05-10 08:16:30|4050.11|4050.11|4049.49|4049.49|4050.11|4050.11|4049.49|4049.49|0
1652170630000|2022-05-10 08:17:10|4049.42|4049.42|4049.47|4049.47|4049.47|4049.47|4049.42|4049.42|0
1652170640000|2022-05-10 08:17:20|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|0
1652170650000|2022-05-10 08:17:30|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|0
1652170670000|2022-05-10 08:17:50|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|0
1652170680000|2022-05-10 08:18:00|4051.1|4051.1|4051.43|4051.43|4051.43|4051.43|4051.06|4051.06|0
1652170690000|2022-05-10 08:18:10|4050.81|4050.81|4050.81|4050.81|4050.88|4050.88|4050.81|4050.81|0
1652170700000|2022-05-10 08:18:20|4050.44|4050.44|4050.15|4050.15|4050.44|4050.44|4050.13|4050.13|0
1652170710000|2022-05-10 08:18:30|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|0
1652170720000|2022-05-10 08:18:40|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652170730000|2022-05-10 08:18:50|4050.13|4050.13|4048.55|4048.55|4050.13|4050.13|4048.55|4048.55|0
1652170740000|2022-05-10 08:19:00|4048.51|4048.51|4048.82|4048.82|4048.82|4048.82|4048.2|4048.2|0
1652170750000|2022-05-10 08:19:10|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|0
1652170760000|2022-05-10 08:19:20|4049.57|4049.57|4049.35|4049.35|4049.57|4049.57|4049.26|4049.26|0
1652170770000|2022-05-10 08:19:30|4049.31|4049.31|4049.93|4049.93|4049.93|4049.93|4049.31|4049.31|0
1652170780000|2022-05-10 08:19:40|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|0
1652170790000|2022-05-10 08:19:50|4049.58|4049.58|4049.67|4049.67|4049.67|4049.67|4049.58|4049.58|0
1652170800000|2022-05-10 08:20:00|4049.64|4049.64|4050.98|4050.98|4050.98|4050.98|4049.64|4049.64|0
1652170820000|2022-05-10 08:20:20|4050.67|4050.67|4050.05|4050.05|4050.67|4050.67|4050.05|4050.05|0
1652170830000|2022-05-10 08:20:30|4049.87|4049.87|4048.89|4048.89|4049.87|4049.87|4048.89|4048.89|0
1652170850000|2022-05-10 08:20:50|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|0
1652170860000|2022-05-10 08:21:00|4049.13|4049.13|4049.15|4049.15|4049.15|4049.15|4049.13|4049.13|0
1652170880000|2022-05-10 08:21:20|4049.38|4049.38|4049.22|4049.22|4049.38|4049.38|4049.22|4049.22|0
1652170890000|2022-05-10 08:21:30|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|0
1652170910000|2022-05-10 08:21:50|4048.99|4048.99|4048.63|4048.63|4048.99|4048.99|4048.63|4048.63|0
1652170920000|2022-05-10 08:22:00|4048.45|4048.45|4049.12|4049.12|4049.12|4049.12|4048.45|4048.45|0
1652170940000|2022-05-10 08:22:20|4049.43|4049.43|4049.91|4049.91|4050.22|4050.22|4049.43|4049.43|0
1652170950000|2022-05-10 08:22:30|4049.81|4049.81|4049.76|4049.76|4049.81|4049.81|4049.76|4049.76|0
1652170960000|2022-05-10 08:22:40|4049.58|4049.58|4050.51|4050.51|4050.51|4050.51|4049.58|4049.58|0
1652170970000|2022-05-10 08:22:50|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652170980000|2022-05-10 08:23:00|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1652170990000|2022-05-10 08:23:10|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|0
1652171010000|2022-05-10 08:23:30|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1652171020000|2022-05-10 08:23:40|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652171040000|2022-05-10 08:24:00|4050.39|4050.39|4050.18|4050.18|4050.39|4050.39|4050.13|4050.13|0
1652171070000|2022-05-10 08:24:30|4050.36|4050.36|4050.28|4050.28|4050.36|4050.36|4050.17|4050.17|0
1652171080000|2022-05-10 08:24:40|4049.97|4049.97|4049.97|4049.97|4050.28|4050.28|4049.97|4049.97|0
1652171090000|2022-05-10 08:24:50|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|0
1652171100000|2022-05-10 08:25:00|4049.34|4049.34|4049.04|4049.04|4049.34|4049.34|4049.04|4049.04|0
1652171110000|2022-05-10 08:25:10|4048.73|4048.73|4047.8|4047.8|4048.73|4048.73|4047.8|4047.8|0
1652171120000|2022-05-10 08:25:20|4047.49|4047.49|4047|4047|4047.49|4047.49|4047|4047|0
1652171130000|2022-05-10 08:25:30|4047.18|4047.18|4047.14|4047.14|4047.18|4047.18|4047.14|4047.14|0
1652171140000|2022-05-10 08:25:40|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|0
1652171150000|2022-05-10 08:25:50|4046.7|4046.7|4046.46|4046.46|4046.7|4046.7|4046.39|4046.39|0
1652171160000|2022-05-10 08:26:00|4046.77|4046.77|4047.08|4047.08|4047.08|4047.08|4046.77|4046.77|0
1652171180000|2022-05-10 08:26:20|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|0
1652171190000|2022-05-10 08:26:30|4047.3|4047.3|4047.49|4047.49|4047.54|4047.54|4047.23|4047.23|0
1652171210000|2022-05-10 08:26:50|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|0
1652171240000|2022-05-10 08:27:20|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|0
1652171250000|2022-05-10 08:27:30|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|0
1652171260000|2022-05-10 08:27:40|4047.56|4047.56|4047.56|4047.56|4047.56|4047.56|4047.56|4047.56|0
1652171300000|2022-05-10 08:28:20|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|0
1652171330000|2022-05-10 08:28:50|4047.63|4047.63|4047.8|4047.8|4047.94|4047.94|4047.63|4047.63|0
1652171350000|2022-05-10 08:29:10|4047.72|4047.72|4048.04|4048.04|4048.04|4048.04|4047.72|4047.72|0
1652171370000|2022-05-10 08:29:30|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|0
1652171380000|2022-05-10 08:29:40|4048.56|4048.56|4048.51|4048.51|4048.56|4048.56|4048.51|4048.51|0
1652171390000|2022-05-10 08:29:50|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|0
1652171400000|2022-05-10 08:30:00|4049.33|4049.33|4049.47|4049.47|4049.47|4049.47|4049.33|4049.33|0
1652171410000|2022-05-10 08:30:10|4049.54|4049.54|4048.69|4048.69|4049.57|4049.57|4048.69|4048.69|0
1652171420000|2022-05-10 08:30:20|4048.64|4048.64|4048.95|4048.95|4048.95|4048.95|4048.64|4048.64|0
1652171430000|2022-05-10 08:30:30|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|0
1652171440000|2022-05-10 08:30:40|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|0
1652171450000|2022-05-10 08:30:50|4050.32|4050.32|4049.38|4049.38|4050.32|4050.32|4049.38|4049.38|0
1652171480000|2022-05-10 08:31:20|4049.65|4049.65|4049.53|4049.53|4049.65|4049.65|4049.53|4049.53|0
1652171490000|2022-05-10 08:31:30|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|4049.34|0
1652171500000|2022-05-10 08:31:40|4049.03|4049.03|4048.85|4048.85|4049.03|4049.03|4048.85|4048.85|0
1652171510000|2022-05-10 08:31:50|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|0
1652171520000|2022-05-10 08:32:00|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|0
1652171530000|2022-05-10 08:32:10|4050.44|4050.44|4050.44|4050.44|4050.44|4050.44|4050.44|4050.44|0
1652171540000|2022-05-10 08:32:20|4050.75|4050.75|4051.06|4051.06|4051.06|4051.06|4050.75|4050.75|0
1652171550000|2022-05-10 08:32:30|4051.04|4051.04|4051.04|4051.04|4051.04|4051.04|4051.04|4051.04|0
1652171560000|2022-05-10 08:32:40|4051.35|4051.35|4051.4|4051.4|4051.42|4051.42|4051.35|4051.35|0
1652171580000|2022-05-10 08:33:00|4051.71|4051.71|4051.71|4051.71|4052.02|4052.02|4051.71|4051.71|0
1652171590000|2022-05-10 08:33:10|4051.4|4051.4|4052.02|4052.02|4052.02|4052.02|4051.4|4051.4|0
1652171600000|2022-05-10 08:33:20|4051.65|4051.65|4051.29|4051.29|4051.65|4051.65|4051.29|4051.29|0
1652171610000|2022-05-10 08:33:30|4051.36|4051.36|4051.54|4051.54|4051.54|4051.54|4051.36|4051.36|0
1652171620000|2022-05-10 08:33:40|4051.36|4051.36|4052.47|4052.47|4052.47|4052.47|4051.36|4051.36|0
1652171640000|2022-05-10 08:34:00|4052.35|4052.35|4052.62|4052.62|4052.66|4052.66|4052.35|4052.35|0
1652171660000|2022-05-10 08:34:20|4052.93|4052.93|4053.83|4053.83|4054.15|4054.15|4052.93|4052.93|0
1652171670000|2022-05-10 08:34:30|4053.72|4053.72|4053.72|4053.72|4053.72|4053.72|4053.72|4053.72|0
1652171680000|2022-05-10 08:34:40|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|0
1652171710000|2022-05-10 08:35:10|4053.98|4053.98|4053.68|4053.68|4053.98|4053.98|4053.36|4053.36|0
1652171720000|2022-05-10 08:35:20|4053.36|4053.36|4053.67|4053.67|4053.67|4053.67|4053.36|4053.36|0
1652171750000|2022-05-10 08:35:50|4053.76|4053.76|4053.67|4053.67|4053.76|4053.76|4053.67|4053.67|0
1652171760000|2022-05-10 08:36:00|4053.7|4053.7|4053.7|4053.7|4053.7|4053.7|4053.7|4053.7|0
1652171780000|2022-05-10 08:36:20|4054.01|4054.01|4054.7|4054.7|4054.7|4054.7|4054.01|4054.01|0
1652171790000|2022-05-10 08:36:30|4054.63|4054.63|4055.88|4055.88|4055.88|4055.88|4054.63|4054.63|0
1652171800000|2022-05-10 08:36:40|4055.85|4055.85|4055.85|4055.85|4055.85|4055.85|4055.81|4055.81|0
1652171810000|2022-05-10 08:36:50|4056.16|4056.16|4056.86|4056.86|4056.86|4056.86|4056.16|4056.16|0
1652171820000|2022-05-10 08:37:00|4057.17|4057.17|4057.05|4057.05|4057.17|4057.17|4056.74|4056.74|0
1652171830000|2022-05-10 08:37:10|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|0
1652171840000|2022-05-10 08:37:20|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|0
1652171850000|2022-05-10 08:37:30|4056.74|4056.74|4056.84|4056.84|4056.91|4056.91|4056.74|4056.74|0
1652171860000|2022-05-10 08:37:40|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|0
1652171870000|2022-05-10 08:37:50|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|0
1652171880000|2022-05-10 08:38:00|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|0
1652171910000|2022-05-10 08:38:30|4057.67|4057.67|4058.34|4058.34|4058.34|4058.34|4057.67|4057.67|0
1652171920000|2022-05-10 08:38:40|4058.38|4058.38|4058.26|4058.26|4058.38|4058.38|4058.07|4058.07|0
1652171930000|2022-05-10 08:38:50|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|0
1652171940000|2022-05-10 08:39:00|4057.59|4057.59|4058.21|4058.21|4058.21|4058.21|4057.59|4057.59|0
1652171950000|2022-05-10 08:39:10|4058.52|4058.52|4058.21|4058.21|4058.52|4058.52|4058.21|4058.21|0
1652171960000|2022-05-10 08:39:20|4057.59|4057.59|4056.97|4056.97|4057.9|4057.9|4056.97|4056.97|0
1652171970000|2022-05-10 08:39:30|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|0
1652171980000|2022-05-10 08:39:40|4057.35|4057.35|4057.89|4057.89|4057.89|4057.89|4056.97|4056.97|0
1652171990000|2022-05-10 08:39:50|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|0
1652172000000|2022-05-10 08:40:00|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|0
1652172010000|2022-05-10 08:40:10|4058.45|4058.45|4058.14|4058.14|4058.45|4058.45|4058.14|4058.14|0
1652172030000|2022-05-10 08:40:30|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|0
1652172040000|2022-05-10 08:40:40|4058.14|4058.14|4057.31|4057.31|4058.14|4058.14|4057.31|4057.31|0
1652172050000|2022-05-10 08:40:50|4057.93|4057.93|4057.8|4057.8|4058.11|4058.11|4057.8|4057.8|0
1652172070000|2022-05-10 08:41:10|4057.49|4057.49|4058.11|4058.11|4058.11|4058.11|4057.49|4057.49|0
1652172080000|2022-05-10 08:41:20|4057.8|4057.8|4058.03|4058.03|4058.34|4058.34|4057.4|4057.4|0
1652172090000|2022-05-10 08:41:30|4058.34|4058.34|4058.65|4058.65|4058.65|4058.65|4058.34|4058.34|0
1652172120000|2022-05-10 08:42:00|4058.6|4058.6|4057.11|4057.11|4058.6|4058.6|4057.11|4057.11|0
1652172130000|2022-05-10 08:42:10|4057.73|4057.73|4057.91|4057.91|4058.72|4058.72|4057.73|4057.73|0
1652172150000|2022-05-10 08:42:30|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|0
1652172160000|2022-05-10 08:42:40|4057.91|4057.91|4057.29|4057.29|4057.91|4057.91|4057.29|4057.29|0
1652172170000|2022-05-10 08:42:50|4056.67|4056.67|4057.29|4057.29|4057.29|4057.29|4056.67|4056.67|0
1652172180000|2022-05-10 08:43:00|4057.48|4057.48|4057.83|4057.83|4057.83|4057.83|4057.48|4057.48|0
1652172190000|2022-05-10 08:43:10|4058.15|4058.15|4058.42|4058.42|4058.46|4058.46|4058.15|4058.15|0
1652172200000|2022-05-10 08:43:20|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|0
1652172210000|2022-05-10 08:43:30|4059.04|4059.04|4058.42|4058.42|4059.04|4059.04|4058.35|4058.35|0
1652172220000|2022-05-10 08:43:40|4058.44|4058.44|4058.08|4058.08|4058.44|4058.44|4058.08|4058.08|0
1652172230000|2022-05-10 08:43:50|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|0
1652172240000|2022-05-10 08:44:00|4057.78|4057.78|4057.85|4057.85|4057.85|4057.85|4057.47|4057.47|0
1652172260000|2022-05-10 08:44:20|4057.24|4057.24|4057.23|4057.23|4057.85|4057.85|4057.23|4057.23|0
1652172270000|2022-05-10 08:44:30|4057.25|4057.25|4057.57|4057.57|4057.57|4057.57|4057.25|4057.25|0
1652172280000|2022-05-10 08:44:40|4057.59|4057.59|4057.3|4057.3|4057.59|4057.59|4057.28|4057.28|0
1652172290000|2022-05-10 08:44:50|4057.61|4057.61|4059.47|4059.47|4059.47|4059.47|4057.61|4057.61|0
1652172300000|2022-05-10 08:45:00|4059.45|4059.45|4059.52|4059.52|4059.57|4059.57|4059.45|4059.45|0
1652172310000|2022-05-10 08:45:10|4059.21|4059.21|4057.78|4057.78|4059.21|4059.21|4057.78|4057.78|0
1652172320000|2022-05-10 08:45:20|4057.8|4057.8|4056.28|4056.28|4058.39|4058.39|4056.28|4056.28|0
1652172330000|2022-05-10 08:45:30|4056.26|4056.26|4056.47|4056.47|4056.54|4056.54|4055.82|4055.82|0
1652172340000|2022-05-10 08:45:40|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|4056.78|0
1652172350000|2022-05-10 08:45:50|4056.16|4056.16|4056.14|4056.14|4056.16|4056.16|4056.14|4056.14|0
1652172360000|2022-05-10 08:46:00|4056.45|4056.45|4056.09|4056.09|4056.76|4056.76|4056.09|4056.09|0
1652172380000|2022-05-10 08:46:20|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|0
1652172390000|2022-05-10 08:46:30|4055.59|4055.59|4054.99|4054.99|4055.93|4055.93|4054.99|4054.99|0
1652172400000|2022-05-10 08:46:40|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|0
1652172420000|2022-05-10 08:47:00|4056.28|4056.28|4056.22|4056.22|4056.52|4056.52|4056.18|4056.18|0
1652172430000|2022-05-10 08:47:10|4056.53|4056.53|4057.42|4057.42|4057.42|4057.42|4056.53|4056.53|0
1652172450000|2022-05-10 08:47:30|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|0
1652172460000|2022-05-10 08:47:40|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|0
1652172480000|2022-05-10 08:48:00|4057.01|4057.01|4057.32|4057.32|4057.32|4057.32|4057.01|4057.01|0
1652172490000|2022-05-10 08:48:10|4057.01|4057.01|4056.75|4056.75|4057.06|4057.06|4056.75|4056.75|0
1652172500000|2022-05-10 08:48:20|4057.06|4057.06|4057.99|4057.99|4057.99|4057.99|4057.06|4057.06|0
1652172510000|2022-05-10 08:48:30|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|4058.62|0
1652172520000|2022-05-10 08:48:40|4058.3|4058.3|4057.83|4057.83|4058.3|4058.3|4057.83|4057.83|0
1652172530000|2022-05-10 08:48:50|4057.52|4057.52|4057.21|4057.21|4057.52|4057.52|4057.21|4057.21|0
1652172540000|2022-05-10 08:49:00|4057.83|4057.83|4057.52|4057.52|4058.14|4058.14|4057.52|4057.52|0
1652172560000|2022-05-10 08:49:20|4058.76|4058.76|4058.76|4058.76|4059.39|4059.39|4058.76|4058.76|0
1652172570000|2022-05-10 08:49:30|4058.45|4058.45|4059.7|4059.7|4059.7|4059.7|4058.45|4058.45|0
1652172580000|2022-05-10 08:49:40|4060.01|4060.01|4060.27|4060.27|4060.32|4060.32|4060.01|4060.01|0
1652172590000|2022-05-10 08:49:50|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|0
1652172600000|2022-05-10 08:50:00|4060.44|4060.44|4059.82|4059.82|4060.44|4060.44|4059.82|4059.82|0
1652172610000|2022-05-10 08:50:10|4059.51|4059.51|4060.63|4060.63|4060.63|4060.63|4059.51|4059.51|0
1652172620000|2022-05-10 08:50:20|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.01|4060.01|0
1652172630000|2022-05-10 08:50:30|4060.63|4060.63|4060.32|4060.32|4060.63|4060.63|4060.32|4060.32|0
1652172640000|2022-05-10 08:50:40|4060.63|4060.63|4060.58|4060.58|4060.63|4060.63|4060.58|4060.58|0
1652172650000|2022-05-10 08:50:50|4060.4|4060.4|4060.21|4060.21|4060.4|4060.4|4060.21|4060.21|0
1652172660000|2022-05-10 08:51:00|4059.89|4059.89|4058.96|4058.96|4059.89|4059.89|4058.96|4058.96|0
1652172680000|2022-05-10 08:51:20|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|0
1652172690000|2022-05-10 08:51:30|4058.63|4058.63|4057.96|4057.96|4058.63|4058.63|4057.96|4057.96|0
1652172700000|2022-05-10 08:51:40|4058|4058|4058.05|4058.05|4058.05|4058.05|4058|4058|0
1652172710000|2022-05-10 08:51:50|4057.43|4057.43|4057.74|4057.74|4057.74|4057.74|4057.43|4057.43|0
1652172730000|2022-05-10 08:52:10|4057.82|4057.82|4057.94|4057.94|4057.94|4057.94|4057.82|4057.82|0
1652172740000|2022-05-10 08:52:20|4058.25|4058.25|4057.37|4057.37|4058.25|4058.25|4057.37|4057.37|0
1652172750000|2022-05-10 08:52:30|4057.25|4057.25|4056.4|4056.4|4057.25|4057.25|4056.09|4056.09|0
1652172760000|2022-05-10 08:52:40|4056.71|4056.71|4055.78|4055.78|4056.71|4056.71|4055.78|4055.78|0
1652172770000|2022-05-10 08:52:50|4056.09|4056.09|4055.84|4055.84|4056.21|4056.21|4055.84|4055.84|0
1652172780000|2022-05-10 08:53:00|4056.2|4056.2|4056.64|4056.64|4056.64|4056.64|4056.02|4056.02|0
1652172790000|2022-05-10 08:53:10|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|0
1652172800000|2022-05-10 08:53:20|4056.18|4056.18|4056.04|4056.04|4056.18|4056.18|4055.87|4055.87|0
1652172810000|2022-05-10 08:53:30|4056.06|4056.06|4056.02|4056.02|4056.06|4056.06|4056.02|4056.02|0
1652172820000|2022-05-10 08:53:40|4055.4|4055.4|4054.47|4054.47|4055.4|4055.4|4054.47|4054.47|0
1652172830000|2022-05-10 08:53:50|4054.28|4054.28|4054.15|4054.15|4054.78|4054.78|4054.15|4054.15|0
1652172840000|2022-05-10 08:54:00|4053.84|4053.84|4052.77|4052.77|4053.84|4053.84|4052.47|4052.47|0
1652172880000|2022-05-10 08:54:40|4052.66|4052.66|4051.5|4051.5|4052.75|4052.75|4051.5|4051.5|0
1652172890000|2022-05-10 08:54:50|4051.19|4051.19|4049.9|4049.9|4051.19|4051.19|4049.59|4049.59|0
1652172900000|2022-05-10 08:55:00|4050.21|4050.21|4051.02|4051.02|4051.02|4051.02|4050.21|4050.21|0
1652172910000|2022-05-10 08:55:10|4051.2|4051.2|4051.29|4051.29|4051.29|4051.29|4051.2|4051.2|0
1652172920000|2022-05-10 08:55:20|4051.34|4051.34|4051.96|4051.96|4051.96|4051.96|4051.34|4051.34|0
1652172930000|2022-05-10 08:55:30|4052.58|4052.58|4052.26|4052.26|4052.62|4052.62|4052.26|4052.26|0
1652172940000|2022-05-10 08:55:40|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|0
1652172960000|2022-05-10 08:56:00|4051.91|4051.91|4051.98|4051.98|4051.98|4051.98|4051.91|4051.91|0
1652172970000|2022-05-10 08:56:10|4052.01|4052.01|4052.03|4052.03|4052.03|4052.03|4052.01|4052.01|0
1652172990000|2022-05-10 08:56:30|4051.72|4051.72|4051.67|4051.67|4051.72|4051.72|4051.67|4051.67|0
1652173000000|2022-05-10 08:56:40|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|0
1652173010000|2022-05-10 08:56:50|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|0
1652173020000|2022-05-10 08:57:00|4051.36|4051.36|4051.49|4051.49|4051.49|4051.49|4051.17|4051.17|0
1652173030000|2022-05-10 08:57:10|4051.53|4051.53|4052.19|4052.19|4052.19|4052.19|4051.53|4051.53|0
1652173040000|2022-05-10 08:57:20|4052.42|4052.42|4052.73|4052.73|4052.73|4052.73|4052.42|4052.42|0
1652173070000|2022-05-10 08:57:50|4053.04|4053.04|4052.42|4052.42|4053.04|4053.04|4052.42|4052.42|0
1652173090000|2022-05-10 08:58:10|4052.6|4052.6|4052.7|4052.7|4052.7|4052.7|4052.6|4052.6|0
1652173100000|2022-05-10 08:58:20|4052.39|4052.39|4052.39|4052.39|4052.39|4052.39|4052.39|4052.39|0
1652173120000|2022-05-10 08:58:40|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|0
1652173130000|2022-05-10 08:58:50|4053.32|4053.32|4054.44|4054.44|4054.44|4054.44|4053.32|4053.32|0
1652173140000|2022-05-10 08:59:00|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|0
1652173170000|2022-05-10 08:59:30|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|4055.37|0
1652173190000|2022-05-10 08:59:50|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|0
1652173200000|2022-05-10 09:00:00|4055.48|4055.48|4055.5|4055.5|4055.5|4055.5|4055.48|4055.48|0
1652173210000|2022-05-10 09:00:10|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|0
1652173220000|2022-05-10 09:00:20|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|4054.55|0
1652173230000|2022-05-10 09:00:30|4055.17|4055.17|4054.11|4054.11|4055.17|4055.17|4053.92|4053.92|0
1652173240000|2022-05-10 09:00:40|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|0
1652173250000|2022-05-10 09:00:50|4054.1|4054.1|4053.79|4053.79|4054.1|4054.1|4053.79|4053.79|0
1652173260000|2022-05-10 09:01:00|4053.48|4053.48|4054.78|4054.78|4054.78|4054.78|4053.48|4053.48|0
1652173270000|2022-05-10 09:01:10|4055.09|4055.09|4055.83|4055.83|4055.88|4055.88|4055.09|4055.09|0
1652173280000|2022-05-10 09:01:20|4056.04|4056.04|4056.11|4056.11|4056.11|4056.11|4055.73|4055.73|0
1652173290000|2022-05-10 09:01:30|4055.49|4055.49|4055.05|4055.05|4055.49|4055.49|4054.87|4054.87|0
1652173320000|2022-05-10 09:02:00|4054.74|4054.74|4054.93|4054.93|4054.93|4054.93|4054.74|4054.74|0
1652173330000|2022-05-10 09:02:10|4054.62|4054.62|4054.55|4054.55|4054.93|4054.93|4054.55|4054.55|0
1652173340000|2022-05-10 09:02:20|4054.86|4054.86|4054.68|4054.68|4054.86|4054.86|4054.68|4054.68|0
1652173350000|2022-05-10 09:02:30|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|0
1652173360000|2022-05-10 09:02:40|4053.66|4053.66|4053.97|4053.97|4053.97|4053.97|4053.66|4053.66|0
1652173370000|2022-05-10 09:02:50|4053.66|4053.66|4053.41|4053.41|4053.66|4053.66|4053.04|4053.04|0
1652173410000|2022-05-10 09:03:30|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|0
1652173420000|2022-05-10 09:03:40|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|0
1652173430000|2022-05-10 09:03:50|4052.6|4052.6|4051.38|4051.38|4052.6|4052.6|4051.35|4051.35|0
1652173440000|2022-05-10 09:04:00|4051.69|4051.69|4050.13|4050.13|4051.69|4051.69|4049.51|4049.51|0
1652173460000|2022-05-10 09:04:20|4049.51|4049.51|4047.76|4047.76|4049.51|4049.51|4047.76|4047.76|0
1652173470000|2022-05-10 09:04:30|4047.78|4047.78|4047.78|4047.78|4047.78|4047.78|4047.78|4047.78|0
1652173480000|2022-05-10 09:04:40|4047.16|4047.16|4047.78|4047.78|4047.78|4047.78|4047.16|4047.16|0
1652173490000|2022-05-10 09:04:50|4048.41|4048.41|4048.09|4048.09|4048.41|4048.41|4048.09|4048.09|0
1652173510000|2022-05-10 09:05:10|4048.28|4048.28|4049.62|4049.62|4049.62|4049.62|4048.28|4048.28|0
1652173520000|2022-05-10 09:05:20|4049.8|4049.8|4049.69|4049.69|4049.85|4049.85|4049.66|4049.66|0
1652173530000|2022-05-10 09:05:30|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|0
1652173570000|2022-05-10 09:06:10|4050.98|4050.98|4051.01|4051.01|4051.01|4051.01|4050.98|4050.98|0
1652173580000|2022-05-10 09:06:20|4051.05|4051.05|4051.14|4051.14|4051.14|4051.14|4051.05|4051.05|0
1652173590000|2022-05-10 09:06:30|4051.16|4051.16|4051.58|4051.58|4051.58|4051.58|4051.16|4051.16|0
1652173600000|2022-05-10 09:06:40|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|0
1652173610000|2022-05-10 09:06:50|4051.85|4051.85|4052.78|4052.78|4052.78|4052.78|4051.85|4051.85|0
1652173620000|2022-05-10 09:07:00|4052.47|4052.47|4052.12|4052.12|4052.47|4052.47|4052.12|4052.12|0
1652173630000|2022-05-10 09:07:10|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|0
1652173650000|2022-05-10 09:07:30|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|0
1652173680000|2022-05-10 09:08:00|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|0
1652173690000|2022-05-10 09:08:10|4052.57|4052.57|4052.57|4052.57|4052.88|4052.88|4052.57|4052.57|0
1652173700000|2022-05-10 09:08:20|4052.38|4052.38|4052.3|4052.3|4052.38|4052.38|4052.3|4052.3|0
1652173710000|2022-05-10 09:08:30|4052.61|4052.61|4052.57|4052.57|4052.61|4052.61|4052.57|4052.57|0
1652173720000|2022-05-10 09:08:40|4054.13|4054.13|4055.48|4055.48|4055.48|4055.48|4054.13|4054.13|0
1652173730000|2022-05-10 09:08:50|4055.52|4055.52|4054.85|4054.85|4055.52|4055.52|4054.83|4054.83|0
1652173740000|2022-05-10 09:09:00|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|0
1652173750000|2022-05-10 09:09:10|4054.85|4054.85|4054.83|4054.83|4054.85|4054.85|4054.83|4054.83|0
1652173760000|2022-05-10 09:09:20|4054.81|4054.81|4056.36|4056.36|4056.36|4056.36|4054.81|4054.81|0
1652173770000|2022-05-10 09:09:30|4056.43|4056.43|4057.67|4057.67|4057.99|4057.99|4056.43|4056.43|0
1652173780000|2022-05-10 09:09:40|4057.36|4057.36|4057.67|4057.67|4057.67|4057.67|4057.36|4057.36|0
1652173790000|2022-05-10 09:09:50|4057.36|4057.36|4057.68|4057.68|4057.99|4057.99|4057.36|4057.36|0
1652173800000|2022-05-10 09:10:00|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|0
1652173810000|2022-05-10 09:10:10|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|0
1652173820000|2022-05-10 09:10:20|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|0
1652173830000|2022-05-10 09:10:30|4057.29|4057.29|4057.29|4057.29|4057.29|4057.29|4057.29|4057.29|0
1652173870000|2022-05-10 09:11:10|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|0
1652173880000|2022-05-10 09:11:20|4058.28|4058.28|4058.78|4058.78|4058.78|4058.78|4058.28|4058.28|0
1652173890000|2022-05-10 09:11:30|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|0
1652173900000|2022-05-10 09:11:40|4060.34|4060.34|4060.34|4060.34|4060.34|4060.34|4060.34|4060.34|0
1652173910000|2022-05-10 09:11:50|4060.29|4060.29|4060.31|4060.31|4060.31|4060.31|4060.29|4060.29|0
1652173920000|2022-05-10 09:12:00|4060.22|4060.22|4060.19|4060.19|4060.22|4060.22|4060.19|4060.19|0
1652173930000|2022-05-10 09:12:10|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|4060.22|0
1652173950000|2022-05-10 09:12:30|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|0
1652173960000|2022-05-10 09:12:40|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|0
1652173970000|2022-05-10 09:12:50|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|0
1652173980000|2022-05-10 09:13:00|4059.94|4059.94|4060.05|4060.05|4060.05|4060.05|4059.94|4059.94|0
1652173990000|2022-05-10 09:13:10|4060.36|4060.36|4060.85|4060.85|4060.85|4060.85|4060.36|4060.36|0
1652174000000|2022-05-10 09:13:20|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|0
1652174010000|2022-05-10 09:13:30|4059.92|4059.92|4060.23|4060.23|4060.23|4060.23|4059.92|4059.92|0
1652174020000|2022-05-10 09:13:40|4060.19|4060.19|4060.19|4060.19|4060.19|4060.19|4060.19|4060.19|0
1652174030000|2022-05-10 09:13:50|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1652174040000|2022-05-10 09:14:00|4060.21|4060.21|4059.9|4059.9|4060.21|4060.21|4059.9|4059.9|0
1652174050000|2022-05-10 09:14:10|4060.53|4060.53|4060.84|4060.84|4060.84|4060.84|4060.53|4060.53|0
1652174070000|2022-05-10 09:14:30|4061.15|4061.15|4060.84|4060.84|4061.15|4061.15|4060.84|4060.84|0
1652174080000|2022-05-10 09:14:40|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|0
1652174090000|2022-05-10 09:14:50|4060.81|4060.81|4060.98|4060.98|4060.98|4060.98|4060.67|4060.67|0
1652174100000|2022-05-10 09:15:00|4061.29|4061.29|4061.36|4061.36|4061.36|4061.36|4061.05|4061.05|0
1652174110000|2022-05-10 09:15:10|4061.34|4061.34|4061.52|4061.52|4062.14|4062.14|4061.34|4061.34|0
1652174120000|2022-05-10 09:15:20|4061.83|4061.83|4061.16|4061.16|4061.83|4061.83|4061.16|4061.16|0
1652174130000|2022-05-10 09:15:30|4061.12|4061.12|4060.46|4060.46|4061.12|4061.12|4060.46|4060.46|0
1652174140000|2022-05-10 09:15:40|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|0
1652174160000|2022-05-10 09:16:00|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|4060.79|0
1652174170000|2022-05-10 09:16:10|4061.1|4061.1|4060.8|4060.8|4061.1|4061.1|4060.8|4060.8|0
1652174180000|2022-05-10 09:16:20|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|4060.48|0
1652174200000|2022-05-10 09:16:40|4060.3|4060.3|4060.95|4060.95|4060.95|4060.95|4060.3|4060.3|0
1652174210000|2022-05-10 09:16:50|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|0
1652174240000|2022-05-10 09:17:20|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|0
1652174250000|2022-05-10 09:17:30|4061.26|4061.26|4061.57|4061.57|4061.57|4061.57|4061.26|4061.26|0
1652174260000|2022-05-10 09:17:40|4061.88|4061.88|4062.37|4062.37|4062.37|4062.37|4061.88|4061.88|0
1652174270000|2022-05-10 09:17:50|4062.33|4062.33|4062.02|4062.02|4062.33|4062.33|4062.02|4062.02|0
1652174280000|2022-05-10 09:18:00|4062.33|4062.33|4062.07|4062.07|4062.43|4062.43|4062.07|4062.07|0
1652174290000|2022-05-10 09:18:10|4062.03|4062.03|4061.4|4061.4|4062.03|4062.03|4061.4|4061.4|0
1652174300000|2022-05-10 09:18:20|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|0
1652174310000|2022-05-10 09:18:30|4060.78|4060.78|4060.47|4060.47|4060.78|4060.78|4060.47|4060.47|0
1652174320000|2022-05-10 09:18:40|4060.16|4060.16|4059.85|4059.85|4060.16|4060.16|4059.85|4059.85|0
1652174330000|2022-05-10 09:18:50|4059.92|4059.92|4059.74|4059.74|4059.92|4059.92|4059.74|4059.74|0
1652174340000|2022-05-10 09:19:00|4060.36|4060.36|4060.05|4060.05|4060.36|4060.36|4060.05|4060.05|0
1652174370000|2022-05-10 09:19:30|4060.67|4060.67|4060.67|4060.67|4060.67|4060.67|4060.67|4060.67|0
1652174390000|2022-05-10 09:19:50|4060.36|4060.36|4060.41|4060.41|4060.41|4060.41|4060.36|4060.36|0
1652174400000|2022-05-10 09:20:00|4061.03|4061.03|4061.03|4061.03|4061.03|4061.03|4061.03|4061.03|0
1652174410000|2022-05-10 09:20:10|4060.72|4060.72|4060.36|4060.36|4060.79|4060.79|4060.17|4060.17|0
1652174430000|2022-05-10 09:20:30|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|0
1652174440000|2022-05-10 09:20:40|4059.11|4059.11|4059.43|4059.43|4059.43|4059.43|4059.11|4059.11|0
1652174470000|2022-05-10 09:21:10|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|0
1652174480000|2022-05-10 09:21:20|4058.93|4058.93|4058.36|4058.36|4058.93|4058.93|4058|4058|0
1652174490000|2022-05-10 09:21:30|4058.29|4058.29|4058.55|4058.55|4058.6|4058.6|4058.29|4058.29|0
1652174500000|2022-05-10 09:21:40|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|4058.86|0
1652174510000|2022-05-10 09:21:50|4059.17|4059.17|4059.48|4059.48|4059.53|4059.53|4059.17|4059.17|0
1652174520000|2022-05-10 09:22:00|4058.55|4058.55|4059.17|4059.17|4059.17|4059.17|4058.55|4058.55|0
1652174530000|2022-05-10 09:22:10|4059.1|4059.1|4058.79|4058.79|4059.1|4059.1|4058.79|4058.79|0
1652174560000|2022-05-10 09:22:40|4058.87|4058.87|4058.92|4058.92|4058.92|4058.92|4058.87|4058.87|0
1652174580000|2022-05-10 09:23:00|4059.15|4059.15|4058.97|4058.97|4059.15|4059.15|4058.92|4058.92|0
1652174590000|2022-05-10 09:23:10|4059.15|4059.15|4060.04|4060.04|4060.04|4060.04|4059.11|4059.11|0
1652174600000|2022-05-10 09:23:20|4059.43|4059.43|4060.02|4060.02|4060.07|4060.07|4059.43|4059.43|0
1652174620000|2022-05-10 09:23:40|4059.71|4059.71|4061.53|4061.53|4061.53|4061.53|4059.71|4059.71|0
1652174630000|2022-05-10 09:23:50|4061.22|4061.22|4062.16|4062.16|4062.47|4062.47|4061.22|4061.22|0
1652174640000|2022-05-10 09:24:00|4061.84|4061.84|4061.89|4061.89|4061.89|4061.89|4061.22|4061.22|0
1652174650000|2022-05-10 09:24:10|4060.95|4060.95|4060.33|4060.33|4060.95|4060.95|4060.33|4060.33|0
1652174660000|2022-05-10 09:24:20|4060.02|4060.02|4059.56|4059.56|4060.02|4060.02|4059.56|4059.56|0
1652174670000|2022-05-10 09:24:30|4059.25|4059.25|4058.98|4058.98|4059.25|4059.25|4058.94|4058.94|0
1652174710000|2022-05-10 09:25:10|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|0
1652174720000|2022-05-10 09:25:20|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|0
1652174730000|2022-05-10 09:25:30|4059.24|4059.24|4060.46|4060.46|4060.46|4060.46|4059.21|4059.21|0
1652174740000|2022-05-10 09:25:40|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|0
1652174770000|2022-05-10 09:26:10|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|4060.74|0
1652174790000|2022-05-10 09:26:30|4061.36|4061.36|4060.74|4060.74|4061.36|4061.36|4060.74|4060.74|0
1652174800000|2022-05-10 09:26:40|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|0
1652174820000|2022-05-10 09:27:00|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|0
1652174830000|2022-05-10 09:27:10|4059.5|4059.5|4059.5|4059.5|4059.68|4059.68|4059.5|4059.5|0
1652174840000|2022-05-10 09:27:20|4059.81|4059.81|4059.99|4059.99|4059.99|4059.99|4059.81|4059.81|0
1652174850000|2022-05-10 09:27:30|4060.62|4060.62|4060.81|4060.81|4060.93|4060.93|4060.62|4060.62|0
1652174870000|2022-05-10 09:27:50|4060.5|4060.5|4060.31|4060.31|4060.5|4060.5|4060.31|4060.31|0
1652174880000|2022-05-10 09:28:00|4060.27|4060.27|4060.35|4060.35|4060.66|4060.66|4060.27|4060.27|0
1652174890000|2022-05-10 09:28:10|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|0
1652174920000|2022-05-10 09:28:40|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|0
1652174930000|2022-05-10 09:28:50|4062.17|4062.17|4063.01|4063.01|4063.01|4063.01|4062.05|4062.05|0
1652174950000|2022-05-10 09:29:10|4062.98|4062.98|4063.06|4063.06|4063.06|4063.06|4062.96|4062.96|0
1652174960000|2022-05-10 09:29:20|4062.87|4062.87|4062.34|4062.34|4062.87|4062.87|4062.34|4062.34|0
1652174970000|2022-05-10 09:29:30|4062.32|4062.32|4061.38|4061.38|4062.32|4062.32|4061.38|4061.38|0
1652174980000|2022-05-10 09:29:40|4061.36|4061.36|4059.81|4059.81|4061.36|4061.36|4059.81|4059.81|0
1652174990000|2022-05-10 09:29:50|4059.5|4059.5|4059.8|4059.8|4059.8|4059.8|4059.5|4059.5|0
1652175000000|2022-05-10 09:30:00|4059.78|4059.78|4060.8|4060.8|4060.92|4060.92|4059.78|4059.78|0
1652175020000|2022-05-10 09:30:20|4062.05|4062.05|4062.36|4062.36|4062.36|4062.36|4062.05|4062.05|0
1652175030000|2022-05-10 09:30:30|4062.98|4062.98|4062.89|4062.89|4062.98|4062.98|4062.89|4062.89|0
1652175040000|2022-05-10 09:30:40|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1652175050000|2022-05-10 09:30:50|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|0
1652175060000|2022-05-10 09:31:00|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|0
1652175070000|2022-05-10 09:31:10|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|0
1652175080000|2022-05-10 09:31:20|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|0
1652175090000|2022-05-10 09:31:30|4063.22|4063.22|4063.22|4063.22|4063.22|4063.22|4063.22|4063.22|0
1652175100000|2022-05-10 09:31:40|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|4062.59|0
1652175110000|2022-05-10 09:31:50|4062.64|4062.64|4062.95|4062.95|4062.95|4062.95|4062.64|4062.64|0
1652175120000|2022-05-10 09:32:00|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1652175140000|2022-05-10 09:32:20|4063|4063|4062.98|4062.98|4063|4063|4062.98|4062.98|0
1652175160000|2022-05-10 09:32:40|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|0
1652175170000|2022-05-10 09:32:50|4062.64|4062.64|4063.36|4063.36|4063.36|4063.36|4062.64|4062.64|0
1652175190000|2022-05-10 09:33:10|4063.55|4063.55|4062.92|4062.92|4063.55|4063.55|4062.92|4062.92|0
1652175200000|2022-05-10 09:33:20|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|0
1652175220000|2022-05-10 09:33:40|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|0
1652175230000|2022-05-10 09:33:50|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|0
1652175240000|2022-05-10 09:34:00|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|0
1652175260000|2022-05-10 09:34:20|4063.09|4063.09|4063.37|4063.37|4063.39|4063.39|4063.09|4063.09|0
1652175270000|2022-05-10 09:34:30|4064.3|4064.3|4064.62|4064.62|4064.62|4064.62|4064.3|4064.3|0
1652175300000|2022-05-10 09:35:00|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|0
1652175310000|2022-05-10 09:35:10|4064.59|4064.59|4064.61|4064.61|4064.61|4064.61|4064.59|4064.59|0
1652175330000|2022-05-10 09:35:30|4064.53|4064.53|4064.77|4064.77|4064.77|4064.77|4064.46|4064.46|0
1652175340000|2022-05-10 09:35:40|4064.58|4064.58|4064.63|4064.63|4064.63|4064.63|4064.58|4064.58|0
1652175350000|2022-05-10 09:35:50|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|0
1652175360000|2022-05-10 09:36:00|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|0
1652175370000|2022-05-10 09:36:10|4065.02|4065.02|4066.14|4066.14|4066.14|4066.14|4065.02|4065.02|0
1652175390000|2022-05-10 09:36:30|4065.83|4065.83|4065.52|4065.52|4065.83|4065.83|4065.52|4065.52|0
1652175400000|2022-05-10 09:36:40|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|4065.21|0
1652175410000|2022-05-10 09:36:50|4065.52|4065.52|4065.52|4065.52|4065.52|4065.52|4065.52|4065.52|0
1652175420000|2022-05-10 09:37:00|4065.21|4065.21|4064.9|4064.9|4065.21|4065.21|4064.9|4064.9|0
1652175430000|2022-05-10 09:37:10|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|0
1652175440000|2022-05-10 09:37:20|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|0
1652175450000|2022-05-10 09:37:30|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|4064.99|0
1652175460000|2022-05-10 09:37:40|4064.68|4064.68|4064.68|4064.68|4064.68|4064.68|4064.68|4064.68|0
1652175470000|2022-05-10 09:37:50|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|0
1652175490000|2022-05-10 09:38:10|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|0
1652175500000|2022-05-10 09:38:20|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|0
1652175510000|2022-05-10 09:38:30|4065.06|4065.06|4065.38|4065.38|4065.38|4065.38|4065.06|4065.06|0
1652175520000|2022-05-10 09:38:40|4065.07|4065.07|4065.56|4065.56|4065.87|4065.87|4065.07|4065.07|0
1652175540000|2022-05-10 09:39:00|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|4065.58|0
1652175550000|2022-05-10 09:39:10|4065.54|4065.54|4065.26|4065.26|4065.54|4065.54|4065.26|4065.26|0
1652175560000|2022-05-10 09:39:20|4065.22|4065.22|4066.04|4066.04|4066.13|4066.13|4065.19|4065.19|0
1652175570000|2022-05-10 09:39:30|4066.02|4066.02|4066.04|4066.04|4066.04|4066.04|4066.02|4066.02|0
1652175580000|2022-05-10 09:39:40|4066.02|4066.02|4066.64|4066.64|4066.64|4066.64|4066.02|4066.02|0
1652175590000|2022-05-10 09:39:50|4066.79|4066.79|4067.36|4067.36|4067.41|4067.41|4066.79|4066.79|0
1652175600000|2022-05-10 09:40:00|4067.34|4067.34|4067.65|4067.65|4067.96|4067.96|4067.34|4067.34|0
1652175610000|2022-05-10 09:40:10|4067.67|4067.67|4066.69|4066.69|4067.67|4067.67|4066.69|4066.69|0
1652175650000|2022-05-10 09:40:50|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|0
1652175660000|2022-05-10 09:41:00|4067.34|4067.34|4067.38|4067.38|4067.38|4067.38|4067.34|4067.34|0
1652175670000|2022-05-10 09:41:10|4067.41|4067.41|4067.41|4067.41|4067.41|4067.41|4067.41|4067.41|0
1652175680000|2022-05-10 09:41:20|4067.36|4067.36|4067.03|4067.03|4067.36|4067.36|4067.03|4067.03|0
1652175690000|2022-05-10 09:41:30|4066.71|4066.71|4067.25|4067.25|4067.3|4067.3|4066.71|4066.71|0
1652175700000|2022-05-10 09:41:40|4066.94|4066.94|4066.99|4066.99|4066.99|4066.99|4066.94|4066.94|0
1652175710000|2022-05-10 09:41:50|4067.92|4067.92|4068.85|4068.85|4068.85|4068.85|4067.92|4067.92|0
1652175720000|2022-05-10 09:42:00|4068.64|4068.64|4068.95|4068.95|4068.95|4068.95|4068.64|4068.64|0
1652175730000|2022-05-10 09:42:10|4069|4069|4068.42|4068.42|4069|4069|4068.38|4068.38|0
1652175740000|2022-05-10 09:42:20|4068.54|4068.54|4068.27|4068.27|4068.54|4068.54|4068.23|4068.23|0
1652175760000|2022-05-10 09:42:40|4068.25|4068.25|4067.29|4067.29|4068.25|4068.25|4067.29|4067.29|0
1652175770000|2022-05-10 09:42:50|4067.6|4067.6|4067.92|4067.92|4067.92|4067.92|4067.6|4067.6|0
1652175780000|2022-05-10 09:43:00|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|0
1652175790000|2022-05-10 09:43:10|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|0
1652175820000|2022-05-10 09:43:40|4067.89|4067.89|4067.84|4067.84|4067.89|4067.89|4067.84|4067.84|0
1652175840000|2022-05-10 09:44:00|4068.03|4068.03|4067.96|4067.96|4068.03|4068.03|4067.96|4067.96|0
1652175850000|2022-05-10 09:44:10|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|0
1652175860000|2022-05-10 09:44:20|4068.15|4068.15|4067.84|4067.84|4068.15|4068.15|4067.53|4067.53|0
1652175870000|2022-05-10 09:44:30|4067.53|4067.53|4067.12|4067.12|4067.53|4067.53|4067.12|4067.12|0
1652175880000|2022-05-10 09:44:40|4067.19|4067.19|4067.38|4067.38|4067.38|4067.38|4067.19|4067.19|0
1652175890000|2022-05-10 09:44:50|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|4067.42|0
1652175900000|2022-05-10 09:45:00|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|0
1652175910000|2022-05-10 09:45:10|4067.71|4067.71|4067.69|4067.69|4067.73|4067.73|4067.69|4067.69|0
1652175920000|2022-05-10 09:45:20|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|0
1652175930000|2022-05-10 09:45:30|4067.46|4067.46|4067.11|4067.11|4067.46|4067.46|4067.11|4067.11|0
1652175950000|2022-05-10 09:45:50|4067.3|4067.3|4067.61|4067.61|4067.61|4067.61|4067.3|4067.3|0
1652175970000|2022-05-10 09:46:10|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|0
1652175980000|2022-05-10 09:46:20|4067.42|4067.42|4067.42|4067.42|4067.73|4067.73|4067.42|4067.42|0
1652175990000|2022-05-10 09:46:30|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|0
1652176000000|2022-05-10 09:46:40|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|0
1652176010000|2022-05-10 09:46:50|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|0
1652176020000|2022-05-10 09:47:00|4067.2|4067.2|4066.89|4066.89|4067.2|4067.2|4066.89|4066.89|0
1652176040000|2022-05-10 09:47:20|4066.58|4066.58|4065.91|4065.91|4066.89|4066.89|4065.61|4065.61|0
1652176050000|2022-05-10 09:47:30|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|4065.73|0
1652176060000|2022-05-10 09:47:40|4066.04|4066.04|4066.35|4066.35|4066.35|4066.35|4066.04|4066.04|0
1652176070000|2022-05-10 09:47:50|4066.53|4066.53|4066.53|4066.53|4066.53|4066.53|4066.53|4066.53|0
1652176080000|2022-05-10 09:48:00|4066.49|4066.49|4067.42|4067.42|4067.42|4067.42|4066.49|4066.49|0
1652176100000|2022-05-10 09:48:20|4066.8|4066.8|4066.31|4066.31|4066.8|4066.8|4066.31|4066.31|0
1652176110000|2022-05-10 09:48:30|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|0
1652176120000|2022-05-10 09:48:40|4066.66|4066.66|4066.35|4066.35|4066.66|4066.66|4066.35|4066.35|0
1652176130000|2022-05-10 09:48:50|4066.04|4066.04|4065.73|4065.73|4066.09|4066.09|4065.73|4065.73|0
1652176140000|2022-05-10 09:49:00|4065.66|4065.66|4065.57|4065.57|4065.73|4065.73|4065.54|4065.54|0
1652176160000|2022-05-10 09:49:20|4065.88|4065.88|4066.37|4066.37|4066.37|4066.37|4065.88|4065.88|0
1652176180000|2022-05-10 09:49:40|4065.75|4065.75|4065.13|4065.13|4065.75|4065.75|4065.13|4065.13|0
1652176200000|2022-05-10 09:50:00|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|0
1652176210000|2022-05-10 09:50:10|4065.76|4065.76|4065.76|4065.76|4065.76|4065.76|4065.76|4065.76|0
1652176220000|2022-05-10 09:50:20|4065.84|4065.84|4065.61|4065.61|4065.86|4065.86|4065.5|4065.5|0
1652176240000|2022-05-10 09:50:40|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|0
1652176250000|2022-05-10 09:50:50|4066.44|4066.44|4068.22|4068.22|4068.22|4068.22|4066.44|4066.44|0
1652176260000|2022-05-10 09:51:00|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|0
1652176270000|2022-05-10 09:51:10|4067.87|4067.87|4067.96|4067.96|4067.96|4067.96|4067.87|4067.87|0
1652176280000|2022-05-10 09:51:20|4066.71|4066.71|4066.41|4066.41|4066.71|4066.71|4066.41|4066.41|0
1652176300000|2022-05-10 09:51:40|4066.22|4066.22|4065.6|4065.6|4066.22|4066.22|4065.6|4065.6|0
1652176320000|2022-05-10 09:52:00|4065.48|4065.48|4064.86|4064.86|4065.48|4065.48|4064.86|4064.86|0
1652176330000|2022-05-10 09:52:10|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|0
1652176350000|2022-05-10 09:52:30|4064.86|4064.86|4064.93|4064.93|4064.93|4064.93|4064.86|4064.86|0
1652176360000|2022-05-10 09:52:40|4065.31|4065.31|4064.5|4064.5|4065.31|4065.31|4064.5|4064.5|0
1652176370000|2022-05-10 09:52:50|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|4063.78|4063.78|0
1652176380000|2022-05-10 09:53:00|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|0
1652176390000|2022-05-10 09:53:10|4064.16|4064.16|4064.47|4064.47|4064.47|4064.47|4064.16|4064.16|0
1652176400000|2022-05-10 09:53:20|4064.16|4064.16|4063.85|4063.85|4064.16|4064.16|4063.85|4063.85|0
1652176410000|2022-05-10 09:53:30|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|0
1652176440000|2022-05-10 09:54:00|4063.54|4063.54|4063.76|4063.76|4063.85|4063.85|4063.54|4063.54|0
1652176450000|2022-05-10 09:54:10|4064.07|4064.07|4064.07|4064.07|4064.07|4064.07|4064.07|4064.07|0
1652176460000|2022-05-10 09:54:20|4063.76|4063.76|4063.73|4063.73|4063.76|4063.76|4063.73|4063.73|0
1652176470000|2022-05-10 09:54:30|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|0
1652176480000|2022-05-10 09:54:40|4063.45|4063.45|4063.14|4063.14|4063.45|4063.45|4063.14|4063.14|0
1652176490000|2022-05-10 09:54:50|4062.83|4062.83|4062.48|4062.48|4062.83|4062.83|4062.48|4062.48|0
1652176500000|2022-05-10 09:55:00|4062.43|4062.43|4060.88|4060.88|4062.43|4062.43|4060.88|4060.88|0
1652176510000|2022-05-10 09:55:10|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|0
1652176520000|2022-05-10 09:55:20|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1652176530000|2022-05-10 09:55:30|4059.45|4059.45|4059.07|4059.07|4059.45|4059.45|4058.76|4058.76|0
1652176550000|2022-05-10 09:55:50|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|0
1652176560000|2022-05-10 09:56:00|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|0
1652176570000|2022-05-10 09:56:10|4059.17|4059.17|4058.05|4058.05|4059.17|4059.17|4058.05|4058.05|0
1652176580000|2022-05-10 09:56:20|4058.36|4058.36|4058.55|4058.55|4058.55|4058.55|4058.36|4058.36|0
1652176590000|2022-05-10 09:56:30|4058.62|4058.62|4058.31|4058.31|4058.62|4058.62|4058.31|4058.31|0
1652176600000|2022-05-10 09:56:40|4058|4058|4058.62|4058.62|4058.62|4058.62|4058|4058|0
1652176610000|2022-05-10 09:56:50|4058.93|4058.93|4059.55|4059.55|4059.55|4059.55|4058.62|4058.62|0
1652176620000|2022-05-10 09:57:00|4059.86|4059.86|4060.48|4060.48|4060.48|4060.48|4059.86|4059.86|0
1652176630000|2022-05-10 09:57:10|4060.79|4060.79|4059.74|4059.74|4060.79|4060.79|4059.74|4059.74|0
1652176670000|2022-05-10 09:57:50|4059.67|4059.67|4059.69|4059.69|4059.69|4059.69|4059.67|4059.67|0
1652176680000|2022-05-10 09:58:00|4060.63|4060.63|4061.25|4061.25|4061.25|4061.25|4060.31|4060.31|0
1652176690000|2022-05-10 09:58:10|4060.94|4060.94|4060.63|4060.63|4060.94|4060.94|4060.63|4060.63|0
1652176700000|2022-05-10 09:58:20|4060.81|4060.81|4060.62|4060.62|4060.91|4060.91|4060.59|4060.59|0
1652176710000|2022-05-10 09:58:30|4060.55|4060.55|4060.5|4060.5|4060.57|4060.57|4060.5|4060.5|0
1652176730000|2022-05-10 09:58:50|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|0
1652176740000|2022-05-10 09:59:00|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|4060.23|0
1652176750000|2022-05-10 09:59:10|4060.85|4060.85|4061.04|4061.04|4061.04|4061.04|4060.85|4060.85|0
1652176760000|2022-05-10 09:59:20|4060.94|4060.94|4060.94|4060.94|4060.94|4060.94|4060.94|4060.94|0
1652176770000|2022-05-10 09:59:30|4061.25|4061.25|4061.25|4061.25|4061.25|4061.25|4061.23|4061.23|0
1652176780000|2022-05-10 09:59:40|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|0
1652176800000|2022-05-10 10:00:00|4060.94|4060.94|4061.3|4061.3|4061.61|4061.61|4060.94|4060.94|0
1652176830000|2022-05-10 10:00:30|4061.28|4061.28|4059.75|4059.75|4061.28|4061.28|4059.72|4059.72|0
1652176840000|2022-05-10 10:00:40|4058.81|4058.81|4058.5|4058.5|4058.81|4058.81|4058.5|4058.5|0
1652176850000|2022-05-10 10:00:50|4058.81|4058.81|4058.06|4058.06|4058.81|4058.81|4058.06|4058.06|0
1652176860000|2022-05-10 10:01:00|4059|4059|4059.96|4059.96|4059.96|4059.96|4059|4059|0
1652176870000|2022-05-10 10:01:10|4059.91|4059.91|4059.93|4059.93|4059.93|4059.93|4059.91|4059.91|0
1652176910000|2022-05-10 10:01:50|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1652176920000|2022-05-10 10:02:00|4060.32|4060.32|4060.21|4060.21|4060.32|4060.32|4060.21|4060.21|0
1652176940000|2022-05-10 10:02:20|4059.9|4059.9|4060.28|4060.28|4060.28|4060.28|4059.9|4059.9|0
1652176960000|2022-05-10 10:02:40|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|0
1652176970000|2022-05-10 10:02:50|4059.48|4059.48|4060.27|4060.27|4060.27|4060.27|4059.29|4059.29|0
1652176980000|2022-05-10 10:03:00|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|0
1652176990000|2022-05-10 10:03:10|4059.7|4059.7|4059.34|4059.34|4059.7|4059.7|4059.34|4059.34|0
1652177000000|2022-05-10 10:03:20|4059.03|4059.03|4058.72|4058.72|4059.03|4059.03|4058.72|4058.72|0
1652177010000|2022-05-10 10:03:30|4058.68|4058.68|4058.37|4058.37|4058.68|4058.68|4058.37|4058.37|0
1652177030000|2022-05-10 10:03:50|4058.06|4058.06|4058.56|4058.56|4058.68|4058.68|4058.06|4058.06|0
1652177040000|2022-05-10 10:04:00|4058.87|4058.87|4058.01|4058.01|4058.99|4058.99|4058.01|4058.01|0
1652177050000|2022-05-10 10:04:10|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|0
1652177070000|2022-05-10 10:04:30|4058.01|4058.01|4058.46|4058.46|4058.46|4058.46|4058.01|4058.01|0
1652177080000|2022-05-10 10:04:40|4058.49|4058.49|4058.18|4058.18|4058.8|4058.8|4058.18|4058.18|0
1652177090000|2022-05-10 10:04:50|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|0
1652177100000|2022-05-10 10:05:00|4058.7|4058.7|4058.68|4058.68|4058.7|4058.7|4058.68|4058.68|0
1652177110000|2022-05-10 10:05:10|4058.7|4058.7|4058.44|4058.44|4058.75|4058.75|4058.44|4058.44|0
1652177120000|2022-05-10 10:05:20|4058.13|4058.13|4057.87|4057.87|4058.18|4058.18|4057.87|4057.87|0
1652177130000|2022-05-10 10:05:30|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|0
1652177140000|2022-05-10 10:05:40|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|0
1652177160000|2022-05-10 10:06:00|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|0
1652177170000|2022-05-10 10:06:10|4058.17|4058.17|4057.91|4057.91|4058.17|4058.17|4057.86|4057.86|0
1652177180000|2022-05-10 10:06:20|4057.6|4057.6|4057.65|4057.65|4057.65|4057.65|4057.29|4057.29|0
1652177210000|2022-05-10 10:06:50|4057.83|4057.83|4057.39|4057.39|4057.83|4057.83|4057.21|4057.21|0
1652177230000|2022-05-10 10:07:10|4057.76|4057.76|4057.42|4057.42|4057.76|4057.76|4057.4|4057.4|0
1652177240000|2022-05-10 10:07:20|4057.11|4057.11|4057.2|4057.2|4057.2|4057.2|4057.11|4057.11|0
1652177260000|2022-05-10 10:07:40|4057.22|4057.22|4057.87|4057.87|4057.9|4057.9|4057.22|4057.22|0
1652177290000|2022-05-10 10:08:10|4058.49|4058.49|4059.06|4059.06|4059.06|4059.06|4058.49|4058.49|0
1652177310000|2022-05-10 10:08:30|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|0
1652177320000|2022-05-10 10:08:40|4057.81|4057.81|4057.19|4057.19|4057.81|4057.81|4057.19|4057.19|0
1652177340000|2022-05-10 10:09:00|4056.88|4056.88|4058.75|4058.75|4058.75|4058.75|4056.88|4056.88|0
1652177370000|2022-05-10 10:09:30|4058.7|4058.7|4058.74|4058.74|4058.74|4058.74|4058.7|4058.7|0
1652177380000|2022-05-10 10:09:40|4059.06|4059.06|4060.26|4060.26|4060.26|4060.26|4059.06|4059.06|0
1652177390000|2022-05-10 10:09:50|4060.29|4060.29|4059.35|4059.35|4060.29|4060.29|4059.35|4059.35|0
1652177400000|2022-05-10 10:10:00|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|0
1652177420000|2022-05-10 10:10:20|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|0
1652177440000|2022-05-10 10:10:40|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1652177450000|2022-05-10 10:10:50|4061.17|4061.17|4061.35|4061.35|4061.35|4061.35|4060.86|4060.86|0
1652177460000|2022-05-10 10:11:00|4061.45|4061.45|4061.16|4061.16|4061.45|4061.45|4061.11|4061.11|0
1652177470000|2022-05-10 10:11:10|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|4061.09|0
1652177480000|2022-05-10 10:11:20|4061.01|4061.01|4061.64|4061.64|4061.64|4061.64|4061.01|4061.01|0
1652177490000|2022-05-10 10:11:30|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|0
1652177500000|2022-05-10 10:11:40|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|0
1652177510000|2022-05-10 10:11:50|4062.74|4062.74|4063.41|4063.41|4063.41|4063.41|4062.74|4062.74|0
1652177520000|2022-05-10 10:12:00|4063.59|4063.59|4063.9|4063.9|4063.9|4063.9|4063.59|4063.59|0
1652177550000|2022-05-10 10:12:30|4063.93|4063.93|4063.93|4063.93|4063.93|4063.93|4063.93|4063.93|0
1652177560000|2022-05-10 10:12:40|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|0
1652177580000|2022-05-10 10:13:00|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|0
1652177590000|2022-05-10 10:13:10|4062.99|4062.99|4063.03|4063.03|4063.03|4063.03|4062.99|4062.99|0
1652177600000|2022-05-10 10:13:20|4063.08|4063.08|4063.44|4063.44|4063.44|4063.44|4063.08|4063.08|0
1652177610000|2022-05-10 10:13:30|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|0
1652177620000|2022-05-10 10:13:40|4063.44|4063.44|4063.05|4063.05|4063.44|4063.44|4063.05|4063.05|0
1652177640000|2022-05-10 10:14:00|4063.08|4063.08|4063.1|4063.1|4063.1|4063.1|4063.03|4063.03|0
1652177650000|2022-05-10 10:14:10|4063.14|4063.14|4061.86|4061.86|4063.14|4063.14|4061.86|4061.86|0
1652177660000|2022-05-10 10:14:20|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|0
1652177670000|2022-05-10 10:14:30|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|0
1652177710000|2022-05-10 10:15:10|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|0
1652177730000|2022-05-10 10:15:30|4062|4062|4062.31|4062.31|4062.31|4062.31|4062|4062|0
1652177740000|2022-05-10 10:15:40|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|0
1652177750000|2022-05-10 10:15:50|4062.93|4062.93|4062.88|4062.88|4062.93|4062.93|4062.88|4062.88|0
1652177760000|2022-05-10 10:16:00|4062.26|4062.26|4061.02|4061.02|4062.26|4062.26|4060.71|4060.71|0
1652177770000|2022-05-10 10:16:10|4060.98|4060.98|4060.75|4060.75|4060.98|4060.98|4060.75|4060.75|0
1652177780000|2022-05-10 10:16:20|4060.44|4060.44|4060.44|4060.44|4060.44|4060.44|4060.44|4060.44|0
1652177790000|2022-05-10 10:16:30|4060.13|4060.13|4060.15|4060.15|4060.15|4060.15|4060.13|4060.13|0
1652177810000|2022-05-10 10:16:50|4060.78|4060.78|4060.78|4060.78|4060.78|4060.78|4060.78|4060.78|0
1652177820000|2022-05-10 10:17:00|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|0
1652177840000|2022-05-10 10:17:20|4060.16|4060.16|4059.92|4059.92|4060.16|4060.16|4059.85|4059.85|0
1652177850000|2022-05-10 10:17:30|4060.04|4060.04|4059.73|4059.73|4060.04|4060.04|4059.73|4059.73|0
1652177860000|2022-05-10 10:17:40|4059.69|4059.69|4059.95|4059.95|4060.13|4060.13|4059.51|4059.51|0
1652177870000|2022-05-10 10:17:50|4060.13|4060.13|4059.95|4059.95|4060.13|4060.13|4059.95|4059.95|0
1652177880000|2022-05-10 10:18:00|4059.99|4059.99|4060.15|4060.15|4060.15|4060.15|4059.99|4059.99|0
1652177890000|2022-05-10 10:18:10|4060.46|4060.46|4060.78|4060.78|4060.78|4060.78|4060.15|4060.15|0
1652177900000|2022-05-10 10:18:20|4060.87|4060.87|4060.9|4060.9|4060.9|4060.9|4060.87|4060.87|0
1652177920000|2022-05-10 10:18:40|4060.85|4060.85|4060.78|4060.78|4060.85|4060.85|4060.78|4060.78|0
1652177930000|2022-05-10 10:18:50|4061.09|4061.09|4061.74|4061.74|4061.74|4061.74|4061.09|4061.09|0
1652177950000|2022-05-10 10:19:10|4061.78|4061.78|4062.71|4062.71|4062.71|4062.71|4061.78|4061.78|0
1652177960000|2022-05-10 10:19:20|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|4063.02|0
1652177970000|2022-05-10 10:19:30|4063.65|4063.65|4064.09|4064.09|4064.09|4064.09|4063.65|4063.65|0
1652177980000|2022-05-10 10:19:40|4064.4|4064.4|4064.72|4064.72|4064.72|4064.72|4064.4|4064.4|0
1652177990000|2022-05-10 10:19:50|4065.08|4065.08|4065.08|4065.08|4065.08|4065.08|4065.08|4065.08|0
1652178000000|2022-05-10 10:20:00|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|0
1652178010000|2022-05-10 10:20:10|4065.7|4065.7|4066.01|4066.01|4066.01|4066.01|4065.7|4065.7|0
1652178020000|2022-05-10 10:20:20|4066.33|4066.33|4066.37|4066.37|4066.37|4066.37|4066.33|4066.33|0
1652178030000|2022-05-10 10:20:30|4066.44|4066.44|4065.82|4065.82|4066.44|4066.44|4065.82|4065.82|0
1652178040000|2022-05-10 10:20:40|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|4065.51|0
1652178050000|2022-05-10 10:20:50|4065.01|4065.01|4064.7|4064.7|4065.01|4065.01|4064.7|4064.7|0
1652178060000|2022-05-10 10:21:00|4064.08|4064.08|4063.77|4063.77|4064.08|4064.08|4063.77|4063.77|0
1652178070000|2022-05-10 10:21:10|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|4063.86|0
1652178080000|2022-05-10 10:21:20|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|4063.55|0
1652178090000|2022-05-10 10:21:30|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|4063.58|4063.58|0
1652178100000|2022-05-10 10:21:40|4063.29|4063.29|4062.98|4062.98|4063.29|4063.29|4062.98|4062.98|0
1652178120000|2022-05-10 10:22:00|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|0
1652178150000|2022-05-10 10:22:30|4063.61|4063.61|4064.2|4064.2|4064.2|4064.2|4063.51|4063.51|0
1652178160000|2022-05-10 10:22:40|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|0
1652178170000|2022-05-10 10:22:50|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|0
1652178190000|2022-05-10 10:23:10|4063.56|4063.56|4062.17|4062.17|4063.56|4063.56|4061.99|4061.99|0
1652178200000|2022-05-10 10:23:20|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|0
1652178210000|2022-05-10 10:23:30|4062.3|4062.3|4062.23|4062.23|4062.3|4062.3|4062.2|4062.2|0
1652178220000|2022-05-10 10:23:40|4062.54|4062.54|4062.85|4062.85|4062.85|4062.85|4062.54|4062.54|0
1652178230000|2022-05-10 10:23:50|4063.47|4063.47|4063.37|4063.37|4063.54|4063.54|4063.37|4063.37|0
1652178240000|2022-05-10 10:24:00|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|0
1652178260000|2022-05-10 10:24:20|4063.49|4063.49|4063.45|4063.45|4063.49|4063.49|4063.45|4063.45|0
1652178300000|2022-05-10 10:25:00|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|0
1652178310000|2022-05-10 10:25:10|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|0
1652178320000|2022-05-10 10:25:20|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|4062.13|0
1652178330000|2022-05-10 10:25:30|4062.08|4062.08|4062.08|4062.08|4062.08|4062.08|4062.01|4062.01|0
1652178340000|2022-05-10 10:25:40|4062.13|4062.13|4060.57|4060.57|4062.13|4062.13|4060.57|4060.57|0
1652178350000|2022-05-10 10:25:50|4059.95|4059.95|4058.71|4058.71|4059.95|4059.95|4058.71|4058.71|0
1652178360000|2022-05-10 10:26:00|4059.64|4059.64|4059.96|4059.96|4059.96|4059.96|4059.64|4059.64|0
1652178370000|2022-05-10 10:26:10|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|0
1652178400000|2022-05-10 10:26:40|4059.76|4059.76|4059.83|4059.83|4059.83|4059.83|4059.76|4059.76|0
1652178410000|2022-05-10 10:26:50|4059.52|4059.52|4059.59|4059.59|4059.59|4059.59|4059.52|4059.52|0
1652178420000|2022-05-10 10:27:00|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|0
1652178430000|2022-05-10 10:27:10|4059.77|4059.77|4059.14|4059.14|4059.93|4059.93|4059.14|4059.14|0
1652178450000|2022-05-10 10:27:30|4059.1|4059.1|4059.11|4059.11|4059.11|4059.11|4059.07|4059.07|0
1652178460000|2022-05-10 10:27:40|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|0
1652178480000|2022-05-10 10:28:00|4058.47|4058.47|4058.78|4058.78|4058.78|4058.78|4058.47|4058.47|0
1652178490000|2022-05-10 10:28:10|4058.47|4058.47|4058.3|4058.3|4058.47|4058.47|4058.09|4058.09|0
1652178510000|2022-05-10 10:28:30|4058.25|4058.25|4058.16|4058.16|4058.25|4058.25|4058.16|4058.16|0
1652178520000|2022-05-10 10:28:40|4058.21|4058.21|4058.45|4058.45|4058.45|4058.45|4058.13|4058.13|0
1652178530000|2022-05-10 10:28:50|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|0
1652178540000|2022-05-10 10:29:00|4058.73|4058.73|4058.71|4058.71|4058.73|4058.73|4058.71|4058.71|0
1652178550000|2022-05-10 10:29:10|4058.66|4058.66|4058.66|4058.66|4058.66|4058.66|4058.66|4058.66|0
1652178560000|2022-05-10 10:29:20|4058.71|4058.71|4058.97|4058.97|4058.97|4058.97|4058.71|4058.71|0
1652178570000|2022-05-10 10:29:30|4059.15|4059.15|4059.46|4059.46|4059.46|4059.46|4059.15|4059.15|0
1652178580000|2022-05-10 10:29:40|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|0
1652178590000|2022-05-10 10:29:50|4058.53|4058.53|4058.84|4058.84|4058.84|4058.84|4058.53|4058.53|0
1652178600000|2022-05-10 10:30:00|4058.22|4058.22|4058.4|4058.4|4058.4|4058.4|4058.22|4058.22|0
1652178620000|2022-05-10 10:30:20|4059.03|4059.03|4059.03|4059.03|4059.03|4059.03|4059.03|4059.03|0
1652178630000|2022-05-10 10:30:30|4058.4|4058.4|4058.38|4058.38|4058.4|4058.4|4058.38|4058.38|0
1652178640000|2022-05-10 10:30:40|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|0
1652178650000|2022-05-10 10:30:50|4058.03|4058.03|4058.34|4058.34|4058.34|4058.34|4058.03|4058.03|0
1652178680000|2022-05-10 10:31:20|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|0
1652178690000|2022-05-10 10:31:30|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|0
1652178710000|2022-05-10 10:31:50|4058.01|4058.01|4057.98|4057.98|4058.01|4058.01|4057.93|4057.93|0
1652178720000|2022-05-10 10:32:00|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|4058.29|0
1652178730000|2022-05-10 10:32:10|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|0
1652178750000|2022-05-10 10:32:30|4058.91|4058.91|4058.6|4058.6|4058.91|4058.91|4058.6|4058.6|0
1652178770000|2022-05-10 10:32:50|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|0
1652178780000|2022-05-10 10:33:00|4058.6|4058.6|4058.48|4058.48|4058.6|4058.6|4058.29|4058.29|0
1652178810000|2022-05-10 10:33:30|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|0
1652178830000|2022-05-10 10:33:50|4058.83|4058.83|4058.87|4058.87|4058.87|4058.87|4058.83|4058.83|0
1652178860000|2022-05-10 10:34:20|4058.92|4058.92|4058.53|4058.53|4059.15|4059.15|4058.22|4058.22|0
1652178870000|2022-05-10 10:34:30|4058.84|4058.84|4058.22|4058.22|4058.84|4058.84|4058.22|4058.22|0
1652178880000|2022-05-10 10:34:40|4058.26|4058.26|4058.16|4058.16|4058.26|4058.26|4058.16|4058.16|0
1652178890000|2022-05-10 10:34:50|4057.54|4057.54|4056.85|4056.85|4057.54|4057.54|4056.85|4056.85|0
1652178900000|2022-05-10 10:35:00|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|0
1652178910000|2022-05-10 10:35:10|4056.96|4056.96|4056.51|4056.51|4056.96|4056.96|4056.51|4056.51|0
1652178920000|2022-05-10 10:35:20|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|0
1652178930000|2022-05-10 10:35:30|4055.27|4055.27|4054.44|4054.44|4055.27|4055.27|4054.44|4054.44|0
1652178940000|2022-05-10 10:35:40|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|0
1652178950000|2022-05-10 10:35:50|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|0
1652178960000|2022-05-10 10:36:00|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|0
1652178970000|2022-05-10 10:36:10|4053.68|4053.68|4053.4|4053.4|4053.68|4053.68|4053.4|4053.4|0
1652178980000|2022-05-10 10:36:20|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|0
1652179010000|2022-05-10 10:36:50|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|0
1652179020000|2022-05-10 10:37:00|4053.49|4053.49|4052.56|4052.56|4053.49|4053.49|4052.56|4052.56|0
1652179050000|2022-05-10 10:37:30|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|0
1652179070000|2022-05-10 10:37:50|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|0
1652179120000|2022-05-10 10:38:40|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|0
1652179140000|2022-05-10 10:39:00|4051.98|4051.98|4052.3|4052.3|4052.61|4052.61|4051.98|4051.98|0
1652179150000|2022-05-10 10:39:10|4051.99|4051.99|4052.3|4052.3|4052.3|4052.3|4051.99|4051.99|0
1652179170000|2022-05-10 10:39:30|4051.99|4051.99|4051.77|4051.77|4052.08|4052.08|4051.77|4051.77|0
1652179210000|2022-05-10 10:40:10|4052.09|4052.09|4051.46|4051.46|4052.09|4052.09|4051.46|4051.46|0
1652179220000|2022-05-10 10:40:20|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|0
1652179230000|2022-05-10 10:40:30|4052|4052|4051.21|4051.21|4052|4052|4051.21|4051.21|0
1652179240000|2022-05-10 10:40:40|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|0
1652179250000|2022-05-10 10:40:50|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|0
1652179260000|2022-05-10 10:41:00|4051.53|4051.53|4051.35|4051.35|4051.53|4051.53|4051.35|4051.35|0
1652179270000|2022-05-10 10:41:10|4051.04|4051.04|4051.06|4051.06|4051.06|4051.06|4051.04|4051.04|0
1652179280000|2022-05-10 10:41:20|4051.11|4051.11|4051.16|4051.16|4051.16|4051.16|4051.11|4051.11|0
1652179290000|2022-05-10 10:41:30|4051.53|4051.53|4051.53|4051.53|4051.53|4051.53|4051.53|4051.53|0
1652179300000|2022-05-10 10:41:40|4051.21|4051.21|4051.53|4051.53|4051.53|4051.53|4051.21|4051.21|0
1652179330000|2022-05-10 10:42:10|4051.48|4051.48|4051.48|4051.48|4051.48|4051.48|4051.48|4051.48|0
1652179340000|2022-05-10 10:42:20|4051.29|4051.29|4050.98|4050.98|4051.29|4051.29|4050.98|4050.98|0
1652179350000|2022-05-10 10:42:30|4051.29|4051.29|4051.11|4051.11|4051.73|4051.73|4051.11|4051.11|0
1652179360000|2022-05-10 10:42:40|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|0
1652179380000|2022-05-10 10:43:00|4051.03|4051.03|4051.34|4051.34|4051.34|4051.34|4051.03|4051.03|0
1652179390000|2022-05-10 10:43:10|4051.39|4051.39|4051.2|4051.2|4051.39|4051.39|4051.2|4051.2|0
1652179400000|2022-05-10 10:43:20|4050.9|4050.9|4050.59|4050.59|4050.9|4050.9|4050.59|4050.59|0
1652179410000|2022-05-10 10:43:30|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|0
1652179420000|2022-05-10 10:43:40|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|0
1652179430000|2022-05-10 10:43:50|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652179440000|2022-05-10 10:44:00|4049.58|4049.58|4050.16|4050.16|4050.21|4050.21|4049.58|4049.58|0
1652179460000|2022-05-10 10:44:20|4050.13|4050.13|4049.78|4049.78|4050.13|4050.13|4049.78|4049.78|0
1652179470000|2022-05-10 10:44:30|4049.16|4049.16|4049.11|4049.11|4049.16|4049.16|4049.11|4049.11|0
1652179480000|2022-05-10 10:44:40|4049.16|4049.16|4049.16|4049.16|4049.16|4049.16|4049.16|4049.16|0
1652179500000|2022-05-10 10:45:00|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|0
1652179510000|2022-05-10 10:45:10|4049.38|4049.38|4049.97|4049.97|4049.97|4049.97|4049.38|4049.38|0
1652179520000|2022-05-10 10:45:20|4049.66|4049.66|4049.71|4049.71|4049.71|4049.71|4049.66|4049.66|0
1652179530000|2022-05-10 10:45:30|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|0
1652179540000|2022-05-10 10:45:40|4050.37|4050.37|4050.4|4050.4|4050.4|4050.4|4050.37|4050.37|0
1652179550000|2022-05-10 10:45:50|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|0
1652179560000|2022-05-10 10:46:00|4049.73|4049.73|4049.42|4049.42|4050.04|4050.04|4049.42|4049.42|0
1652179570000|2022-05-10 10:46:10|4049.11|4049.11|4048.8|4048.8|4049.11|4049.11|4048.8|4048.8|0
1652179580000|2022-05-10 10:46:20|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|0
1652179590000|2022-05-10 10:46:30|4047.75|4047.75|4048.06|4048.06|4048.06|4048.06|4047.44|4047.44|0
1652179600000|2022-05-10 10:46:40|4048.69|4048.69|4048.37|4048.37|4048.69|4048.69|4048.37|4048.37|0
1652179610000|2022-05-10 10:46:50|4048.69|4048.69|4048.06|4048.06|4048.69|4048.69|4048.06|4048.06|0
1652179620000|2022-05-10 10:47:00|4047.75|4047.75|4048.06|4048.06|4048.06|4048.06|4047.75|4047.75|0
1652179630000|2022-05-10 10:47:10|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|0
1652179650000|2022-05-10 10:47:30|4048.42|4048.42|4048.11|4048.11|4048.42|4048.42|4048.11|4048.11|0
1652179660000|2022-05-10 10:47:40|4047.8|4047.8|4047.18|4047.18|4047.8|4047.8|4047.18|4047.18|0
1652179670000|2022-05-10 10:47:50|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|0
1652179680000|2022-05-10 10:48:00|4046.82|4046.82|4047.44|4047.44|4047.44|4047.44|4046.82|4046.82|0
1652179720000|2022-05-10 10:48:40|4047.61|4047.61|4047.16|4047.16|4047.61|4047.61|4047.16|4047.16|0
1652179730000|2022-05-10 10:48:50|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|0
1652179770000|2022-05-10 10:49:30|4047.15|4047.15|4046.96|4046.96|4047.34|4047.34|4046.96|4046.96|0
1652179830000|2022-05-10 10:50:30|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|0
1652179850000|2022-05-10 10:50:50|4046.86|4046.86|4047.48|4047.48|4047.48|4047.48|4046.86|4046.86|0
1652179860000|2022-05-10 10:51:00|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|0
1652179870000|2022-05-10 10:51:10|4048.1|4048.1|4049.04|4049.04|4049.35|4049.35|4048.1|4048.1|0
1652179890000|2022-05-10 10:51:30|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|0
1652179900000|2022-05-10 10:51:40|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|0
1652179910000|2022-05-10 10:51:50|4048.72|4048.72|4048.6|4048.6|4049.16|4049.16|4048.53|4048.53|0
1652179920000|2022-05-10 10:52:00|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|0
1652179930000|2022-05-10 10:52:10|4048.92|4048.92|4048.3|4048.3|4048.92|4048.92|4048.3|4048.3|0
1652179950000|2022-05-10 10:52:30|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|0
1652179960000|2022-05-10 10:52:40|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|0
1652179970000|2022-05-10 10:52:50|4048.48|4048.48|4048.79|4048.79|4048.79|4048.79|4048.48|4048.48|0
1652179980000|2022-05-10 10:53:00|4048.89|4048.89|4049|4049|4049.05|4049.05|4048.87|4048.87|0
1652179990000|2022-05-10 10:53:10|4049.05|4049.05|4048.48|4048.48|4049.1|4049.1|4048.48|4048.48|0
1652180000000|2022-05-10 10:53:20|4048.17|4048.17|4048.29|4048.29|4048.29|4048.29|4047.98|4047.98|0
1652180010000|2022-05-10 10:53:30|4047.98|4047.98|4047.98|4047.98|4047.98|4047.98|4047.98|4047.98|0
1652180030000|2022-05-10 10:53:50|4047.67|4047.67|4048.91|4048.91|4048.91|4048.91|4047.67|4047.67|0
1652180040000|2022-05-10 10:54:00|4049.01|4049.01|4048.91|4048.91|4049.63|4049.63|4048.6|4048.6|0
1652180060000|2022-05-10 10:54:20|4049.53|4049.53|4048.91|4048.91|4049.53|4049.53|4048.91|4048.91|0
1652180100000|2022-05-10 10:55:00|4049.22|4049.22|4050.5|4050.5|4050.5|4050.5|4049.22|4049.22|0
1652180110000|2022-05-10 10:55:10|4050.82|4050.82|4051.77|4051.77|4051.77|4051.77|4050.82|4050.82|0
1652180120000|2022-05-10 10:55:20|4051.46|4051.46|4050.84|4050.84|4051.46|4051.46|4050.84|4050.84|0
1652180130000|2022-05-10 10:55:30|4050.22|4050.22|4049.91|4049.91|4050.22|4050.22|4049.91|4049.91|0
1652180140000|2022-05-10 10:55:40|4049.6|4049.6|4049.36|4049.36|4049.6|4049.6|4049.29|4049.29|0
1652180150000|2022-05-10 10:55:50|4049.67|4049.67|4049.7|4049.7|4049.7|4049.7|4049.67|4049.67|0
1652180200000|2022-05-10 10:56:40|4049.82|4049.82|4049.72|4049.72|4049.82|4049.82|4049.72|4049.72|0
1652180220000|2022-05-10 10:57:00|4050.03|4050.03|4050.03|4050.03|4050.34|4050.34|4050.03|4050.03|0
1652180240000|2022-05-10 10:57:20|4049.72|4049.72|4049.72|4049.72|4049.77|4049.77|4049.72|4049.72|0
1652180250000|2022-05-10 10:57:30|4049.86|4049.86|4050.27|4050.27|4050.89|4050.89|4049.86|4049.86|0
1652180260000|2022-05-10 10:57:40|4050.31|4050.31|4050.34|4050.34|4050.34|4050.34|4050.31|4050.31|0
1652180270000|2022-05-10 10:57:50|4050.03|4050.03|4050.34|4050.34|4050.34|4050.34|4050.03|4050.03|0
1652180280000|2022-05-10 10:58:00|4050.31|4050.31|4051.25|4051.25|4051.25|4051.25|4050.31|4050.31|0
1652180290000|2022-05-10 10:58:10|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|4051.18|0
1652180300000|2022-05-10 10:58:20|4051.13|4051.13|4051.75|4051.75|4051.75|4051.75|4051.13|4051.13|0
1652180320000|2022-05-10 10:58:40|4051.77|4051.77|4051.92|4051.92|4051.92|4051.92|4051.27|4051.27|0
1652180330000|2022-05-10 10:58:50|4051.89|4051.89|4051.58|4051.58|4051.89|4051.89|4051.58|4051.58|0
1652180350000|2022-05-10 10:59:10|4051.4|4051.4|4050.78|4050.78|4051.4|4051.4|4050.78|4050.78|0
1652180360000|2022-05-10 10:59:20|4050.47|4050.47|4050.78|4050.78|4050.78|4050.78|4050.16|4050.16|0
1652180370000|2022-05-10 10:59:30|4050.47|4050.47|4050.47|4050.47|4050.47|4050.47|4050.47|4050.47|0
1652180380000|2022-05-10 10:59:40|4050.38|4050.38|4050.97|4050.97|4050.97|4050.97|4050.34|4050.34|0
1652180390000|2022-05-10 10:59:50|4050.94|4050.94|4050.47|4050.47|4051.09|4051.09|4050.47|4050.47|0
1652180400000|2022-05-10 11:00:00|4050.42|4050.42|4050.57|4050.57|4050.57|4050.57|4050.35|4050.35|0
1652180410000|2022-05-10 11:00:10|4049.63|4049.63|4049.94|4049.94|4049.94|4049.94|4049.63|4049.63|0
1652180420000|2022-05-10 11:00:20|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1652180430000|2022-05-10 11:00:30|4050.52|4050.52|4051.76|4051.76|4051.76|4051.76|4050.52|4050.52|0
1652180440000|2022-05-10 11:00:40|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|0
1652180450000|2022-05-10 11:00:50|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|0
1652180460000|2022-05-10 11:01:00|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|0
1652180470000|2022-05-10 11:01:10|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|0
1652180480000|2022-05-10 11:01:20|4051.8|4051.8|4051.8|4051.8|4051.8|4051.8|4051.8|4051.8|0
1652180490000|2022-05-10 11:01:30|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|0
1652180510000|2022-05-10 11:01:50|4052.86|4052.86|4052.86|4052.86|4052.86|4052.86|4052.86|4052.86|0
1652180520000|2022-05-10 11:02:00|4053.17|4053.17|4053.48|4053.48|4053.48|4053.48|4053.17|4053.17|0
1652180530000|2022-05-10 11:02:10|4053.43|4053.43|4054.55|4054.55|4054.55|4054.55|4053.43|4053.43|0
1652180540000|2022-05-10 11:02:20|4054.86|4054.86|4054.21|4054.21|4054.86|4054.86|4054.21|4054.21|0
1652180550000|2022-05-10 11:02:30|4053.9|4053.9|4054.21|4054.21|4054.21|4054.21|4053.9|4053.9|0
1652180560000|2022-05-10 11:02:40|4054.39|4054.39|4054.03|4054.03|4054.39|4054.39|4054.03|4054.03|0
1652180570000|2022-05-10 11:02:50|4054.34|4054.34|4054.65|4054.65|4054.65|4054.65|4054.03|4054.03|0
1652180580000|2022-05-10 11:03:00|4054.97|4054.97|4054.65|4054.65|4054.97|4054.97|4054.65|4054.65|0
1652180590000|2022-05-10 11:03:10|4054.96|4054.96|4054.63|4054.63|4054.96|4054.96|4054.63|4054.63|0
1652180610000|2022-05-10 11:03:30|4054.32|4054.32|4054.32|4054.32|4054.32|4054.32|4054.32|4054.32|0
1652180620000|2022-05-10 11:03:40|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|0
1652180670000|2022-05-10 11:04:30|4054.56|4054.56|4054.25|4054.25|4054.56|4054.56|4054.25|4054.25|0
1652180680000|2022-05-10 11:04:40|4054.56|4054.56|4053.6|4053.6|4054.56|4054.56|4052.67|4052.67|0
1652180690000|2022-05-10 11:04:50|4053.29|4053.29|4053.6|4053.6|4053.6|4053.6|4053.29|4053.29|0
1652180700000|2022-05-10 11:05:00|4053.29|4053.29|4053.73|4053.73|4053.73|4053.73|4053.29|4053.29|0
1652180720000|2022-05-10 11:05:20|4053.11|4053.11|4052.95|4052.95|4053.11|4053.11|4052.93|4052.93|0
1652180730000|2022-05-10 11:05:30|4052.64|4052.64|4053.19|4053.19|4053.26|4053.26|4052.64|4052.64|0
1652180740000|2022-05-10 11:05:40|4052.57|4052.57|4052.88|4052.88|4052.88|4052.88|4052.57|4052.57|0
1652180750000|2022-05-10 11:05:50|4053.19|4053.19|4053.5|4053.5|4053.81|4053.81|4053.19|4053.19|0
1652180770000|2022-05-10 11:06:10|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|0
1652180780000|2022-05-10 11:06:20|4053.5|4053.5|4052.93|4052.93|4053.5|4053.5|4052.93|4052.93|0
1652180790000|2022-05-10 11:06:30|4052.97|4052.97|4053.46|4053.46|4053.46|4053.46|4052.97|4052.97|0
1652180800000|2022-05-10 11:06:40|4052.53|4052.53|4052.84|4052.84|4052.84|4052.84|4052.53|4052.53|0
1652180810000|2022-05-10 11:06:50|4052.22|4052.22|4052.84|4052.84|4052.84|4052.84|4052.22|4052.22|0
1652180820000|2022-05-10 11:07:00|4052.53|4052.53|4052.53|4052.53|4052.53|4052.53|4052.53|4052.53|0
1652180830000|2022-05-10 11:07:10|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|0
1652180840000|2022-05-10 11:07:20|4053.46|4053.46|4053.78|4053.78|4053.78|4053.78|4053.46|4053.46|0
1652180850000|2022-05-10 11:07:30|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|0
1652180870000|2022-05-10 11:07:50|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4053.82|4053.82|0
1652180880000|2022-05-10 11:08:00|4054.08|4054.08|4053.77|4053.77|4054.08|4054.08|4053.77|4053.77|0
1652180890000|2022-05-10 11:08:10|4054.39|4054.39|4055.33|4055.33|4055.63|4055.63|4054.39|4054.39|0
1652180900000|2022-05-10 11:08:20|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|0
1652180910000|2022-05-10 11:08:30|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1652180920000|2022-05-10 11:08:40|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|0
1652180940000|2022-05-10 11:09:00|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1652180950000|2022-05-10 11:09:10|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|4056.22|0
1652180970000|2022-05-10 11:09:30|4056.24|4056.24|4055.93|4055.93|4056.24|4056.24|4055.93|4055.93|0
1652180980000|2022-05-10 11:09:40|4056.12|4056.12|4056.43|4056.43|4056.43|4056.43|4056.12|4056.12|0
1652181000000|2022-05-10 11:10:00|4056.74|4056.74|4056.12|4056.12|4057.05|4057.05|4056.12|4056.12|0
1652181010000|2022-05-10 11:10:10|4055.18|4055.18|4055.02|4055.02|4055.18|4055.18|4055.02|4055.02|0
1652181060000|2022-05-10 11:11:00|4055.95|4055.95|4056.26|4056.26|4056.26|4056.26|4055.95|4055.95|0
1652181070000|2022-05-10 11:11:10|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|0
1652181080000|2022-05-10 11:11:20|4056.88|4056.88|4056.75|4056.75|4056.88|4056.88|4056.75|4056.75|0
1652181090000|2022-05-10 11:11:30|4056.57|4056.57|4056.59|4056.59|4056.59|4056.59|4056.54|4056.54|0
1652181110000|2022-05-10 11:11:50|4056.28|4056.28|4056.59|4056.59|4056.59|4056.59|4056.28|4056.28|0
1652181120000|2022-05-10 11:12:00|4056.54|4056.54|4056.97|4056.97|4057.16|4057.16|4056.54|4056.54|0
1652181140000|2022-05-10 11:12:20|4057.29|4057.29|4057.9|4057.9|4057.9|4057.9|4057.29|4057.29|0
1652181150000|2022-05-10 11:12:30|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|0
1652181160000|2022-05-10 11:12:40|4058.52|4058.52|4058.37|4058.37|4058.52|4058.52|4058.37|4058.37|0
1652181190000|2022-05-10 11:13:10|4058.06|4058.06|4058.37|4058.37|4058.37|4058.37|4058.06|4058.06|0
1652181200000|2022-05-10 11:13:20|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|0
1652181210000|2022-05-10 11:13:30|4059.3|4059.3|4059.48|4059.48|4059.48|4059.48|4059.3|4059.3|0
1652181220000|2022-05-10 11:13:40|4060.1|4060.1|4060.14|4060.14|4060.14|4060.14|4060.1|4060.1|0
1652181230000|2022-05-10 11:13:50|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|4060.77|0
1652181250000|2022-05-10 11:14:10|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|4061.08|0
1652181260000|2022-05-10 11:14:20|4061.15|4061.15|4061.77|4061.77|4061.77|4061.77|4061.15|4061.15|0
1652181280000|2022-05-10 11:14:40|4061.82|4061.82|4061.82|4061.82|4061.82|4061.82|4061.82|4061.82|0
1652181300000|2022-05-10 11:15:00|4062.13|4062.13|4061.82|4061.82|4062.13|4062.13|4061.82|4061.82|0
1652181330000|2022-05-10 11:15:30|4061.5|4061.5|4062.08|4062.08|4062.08|4062.08|4061.46|4061.46|0
1652181340000|2022-05-10 11:15:40|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|0
1652181350000|2022-05-10 11:15:50|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|0
1652181370000|2022-05-10 11:16:10|4061.89|4061.89|4060.96|4060.96|4061.89|4061.89|4060.96|4060.96|0
1652181380000|2022-05-10 11:16:20|4060.34|4060.34|4059.98|4059.98|4060.34|4060.34|4059.67|4059.67|0
1652181390000|2022-05-10 11:16:30|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|0
1652181420000|2022-05-10 11:17:00|4059.98|4059.98|4060.32|4060.32|4060.32|4060.32|4059.94|4059.94|0
1652181430000|2022-05-10 11:17:10|4060.01|4060.01|4059.08|4059.08|4060.01|4060.01|4059.08|4059.08|0
1652181440000|2022-05-10 11:17:20|4059.39|4059.39|4059.7|4059.7|4059.7|4059.7|4059.39|4059.39|0
1652181450000|2022-05-10 11:17:30|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|0
1652181470000|2022-05-10 11:17:50|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|0
1652181480000|2022-05-10 11:18:00|4059.51|4059.51|4059.51|4059.51|4059.51|4059.51|4059.2|4059.2|0
1652181490000|2022-05-10 11:18:10|4059.47|4059.47|4059.49|4059.49|4059.49|4059.49|4059.47|4059.47|0
1652181510000|2022-05-10 11:18:30|4059.18|4059.18|4059.18|4059.18|4059.49|4059.49|4059.18|4059.18|0
1652181530000|2022-05-10 11:18:50|4058.87|4058.87|4059.18|4059.18|4059.49|4059.49|4058.87|4058.87|0
1652181540000|2022-05-10 11:19:00|4059.49|4059.49|4059.8|4059.8|4059.8|4059.8|4059.49|4059.49|0
1652181550000|2022-05-10 11:19:10|4059.49|4059.49|4057.87|4057.87|4059.49|4059.49|4057.87|4057.87|0
1652181560000|2022-05-10 11:19:20|4058.18|4058.18|4058.37|4058.37|4058.37|4058.37|4058.18|4058.18|0
1652181570000|2022-05-10 11:19:30|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|0
1652181590000|2022-05-10 11:19:50|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|0
1652181600000|2022-05-10 11:20:00|4058.27|4058.27|4058.27|4058.27|4058.27|4058.27|4058.27|4058.27|0
1652181610000|2022-05-10 11:20:10|4058.58|4058.58|4058.58|4058.58|4058.89|4058.89|4058.58|4058.58|0
1652181620000|2022-05-10 11:20:20|4058.27|4058.27|4058.27|4058.27|4058.89|4058.89|4058.27|4058.27|0
1652181640000|2022-05-10 11:20:40|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|0
1652181650000|2022-05-10 11:20:50|4058.62|4058.62|4058.67|4058.67|4058.67|4058.67|4058.62|4058.62|0
1652181660000|2022-05-10 11:21:00|4058.35|4058.35|4058.76|4058.76|4058.76|4058.76|4058.35|4058.35|0
1652181680000|2022-05-10 11:21:20|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|0
1652181690000|2022-05-10 11:21:30|4058.18|4058.18|4058.36|4058.36|4058.36|4058.36|4058.18|4058.18|0
1652181700000|2022-05-10 11:21:40|4059.29|4059.29|4058.98|4058.98|4059.29|4059.29|4058.98|4058.98|0
1652181710000|2022-05-10 11:21:50|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|0
1652181740000|2022-05-10 11:22:20|4059.6|4059.6|4059.02|4059.02|4059.64|4059.64|4059.02|4059.02|0
1652181750000|2022-05-10 11:22:30|4059.09|4059.09|4059.38|4059.38|4059.38|4059.38|4059.07|4059.07|0
1652181770000|2022-05-10 11:22:50|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|4059.19|0
1652181780000|2022-05-10 11:23:00|4059.22|4059.22|4057.67|4057.67|4059.22|4059.22|4057.67|4057.67|0
1652181790000|2022-05-10 11:23:10|4057.36|4057.36|4058.16|4058.16|4058.16|4058.16|4057.36|4057.36|0
1652181800000|2022-05-10 11:23:20|4057.85|4057.85|4057.67|4057.67|4057.85|4057.85|4057.67|4057.67|0
1652181810000|2022-05-10 11:23:30|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|0
1652181820000|2022-05-10 11:23:40|4058.16|4058.16|4058.48|4058.48|4058.48|4058.48|4058.16|4058.16|0
1652181830000|2022-05-10 11:23:50|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|0
1652181840000|2022-05-10 11:24:00|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|0
1652181860000|2022-05-10 11:24:20|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|0
1652181880000|2022-05-10 11:24:40|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|0
1652181890000|2022-05-10 11:24:50|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|0
1652181900000|2022-05-10 11:25:00|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|4059.71|0
1652181910000|2022-05-10 11:25:10|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|0
1652181920000|2022-05-10 11:25:20|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|0
1652181940000|2022-05-10 11:25:40|4059.97|4059.97|4059.02|4059.02|4059.97|4059.97|4059.02|4059.02|0
1652181950000|2022-05-10 11:25:50|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|4058.71|0
1652181960000|2022-05-10 11:26:00|4059.02|4059.02|4059.02|4059.02|4059.02|4059.02|4059.02|4059.02|0
1652181970000|2022-05-10 11:26:10|4058.71|4058.71|4059.33|4059.33|4059.33|4059.33|4058.71|4058.71|0
1652181980000|2022-05-10 11:26:20|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|4059.29|0
1652181990000|2022-05-10 11:26:30|4059.36|4059.36|4060.7|4060.7|4060.7|4060.7|4059.36|4059.36|0
1652182010000|2022-05-10 11:26:50|4060.08|4060.08|4060.7|4060.7|4060.7|4060.7|4060.08|4060.08|0
1652182020000|2022-05-10 11:27:00|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1652182030000|2022-05-10 11:27:10|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|0
1652182040000|2022-05-10 11:27:20|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1652182050000|2022-05-10 11:27:30|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|0
1652182060000|2022-05-10 11:27:40|4060.08|4060.08|4060.12|4060.12|4060.12|4060.12|4060.08|4060.08|0
1652182070000|2022-05-10 11:27:50|4060.74|4060.74|4060.43|4060.43|4060.74|4060.74|4060.43|4060.43|0
1652182100000|2022-05-10 11:28:20|4061.67|4061.67|4062.28|4062.28|4062.29|4062.29|4061.67|4061.67|0
1652182110000|2022-05-10 11:28:30|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|0
1652182120000|2022-05-10 11:28:40|4062.75|4062.75|4062.77|4062.77|4062.77|4062.77|4062.75|4062.75|0
1652182130000|2022-05-10 11:28:50|4062.7|4062.7|4062.18|4062.18|4062.7|4062.7|4062.18|4062.18|0
1652182140000|2022-05-10 11:29:00|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|4062.49|0
1652182170000|2022-05-10 11:29:30|4063.12|4063.12|4063.12|4063.12|4063.12|4063.12|4062.8|4062.8|0
1652182190000|2022-05-10 11:29:50|4063.14|4063.14|4064.69|4064.69|4064.79|4064.79|4063.14|4063.14|0
1652182200000|2022-05-10 11:30:00|4065|4065|4064.69|4064.69|4065|4065|4064.69|4064.69|0
1652182210000|2022-05-10 11:30:10|4065|4065|4064.69|4064.69|4065|4065|4064.69|4064.69|0
1652182230000|2022-05-10 11:30:30|4064.38|4064.38|4064.36|4064.36|4064.38|4064.38|4064.36|4064.36|0
1652182240000|2022-05-10 11:30:40|4064.05|4064.05|4064.05|4064.05|4064.36|4064.36|4064.05|4064.05|0
1652182260000|2022-05-10 11:31:00|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|0
1652182270000|2022-05-10 11:31:10|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|0
1652182290000|2022-05-10 11:31:30|4064.67|4064.67|4064.6|4064.6|4064.67|4064.67|4064.6|4064.6|0
1652182300000|2022-05-10 11:31:40|4064.62|4064.62|4065.12|4065.12|4065.12|4065.12|4064.62|4064.62|0
1652182310000|2022-05-10 11:31:50|4065.16|4065.16|4065.47|4065.47|4065.47|4065.47|4065.16|4065.16|0
1652182320000|2022-05-10 11:32:00|4066.09|4066.09|4065.96|4065.96|4066.09|4066.09|4065.78|4065.78|0
1652182340000|2022-05-10 11:32:20|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|0
1652182350000|2022-05-10 11:32:30|4066.89|4066.89|4066.89|4066.89|4066.89|4066.89|4066.89|4066.89|0
1652182360000|2022-05-10 11:32:40|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|0
1652182380000|2022-05-10 11:33:00|4067.23|4067.23|4066.94|4066.94|4067.25|4067.25|4066.94|4066.94|0
1652182400000|2022-05-10 11:33:20|4066.99|4066.99|4066.99|4066.99|4067.01|4067.01|4066.99|4066.99|0
1652182410000|2022-05-10 11:33:30|4066.8|4066.8|4066.62|4066.62|4066.8|4066.8|4066.62|4066.62|0
1652182440000|2022-05-10 11:34:00|4067.24|4067.24|4066.62|4066.62|4067.24|4067.24|4066.62|4066.62|0
1652182480000|2022-05-10 11:34:40|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|0
1652182490000|2022-05-10 11:34:50|4067|4067|4067.63|4067.63|4067.63|4067.63|4067|4067|0
1652182510000|2022-05-10 11:35:10|4068.25|4068.25|4068.05|4068.05|4068.74|4068.74|4068.05|4068.05|0
1652182520000|2022-05-10 11:35:20|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|0
1652182540000|2022-05-10 11:35:40|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|0
1652182550000|2022-05-10 11:35:50|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|0
1652182570000|2022-05-10 11:36:10|4068.36|4068.36|4068.41|4068.41|4068.41|4068.41|4068.36|4068.36|0
1652182590000|2022-05-10 11:36:30|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|0
1652182600000|2022-05-10 11:36:40|4068|4068|4067.73|4067.73|4068|4068|4067.69|4067.69|0
1652182620000|2022-05-10 11:37:00|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|0
1652182630000|2022-05-10 11:37:10|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|0
1652182650000|2022-05-10 11:37:30|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|0
1652182660000|2022-05-10 11:37:40|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|0
1652182670000|2022-05-10 11:37:50|4067.45|4067.45|4067.53|4067.53|4067.53|4067.53|4067.45|4067.45|0
1652182700000|2022-05-10 11:38:20|4068.47|4068.47|4068.39|4068.39|4068.47|4068.47|4068.39|4068.39|0
1652182710000|2022-05-10 11:38:30|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|0
1652182790000|2022-05-10 11:39:50|4068.62|4068.62|4068|4068|4068.62|4068.62|4068|4068|0
1652182800000|2022-05-10 11:40:00|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|0
1652182810000|2022-05-10 11:40:10|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|4067.63|0
1652182820000|2022-05-10 11:40:20|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|0
1652182830000|2022-05-10 11:40:30|4068.04|4068.04|4067.86|4067.86|4068.04|4068.04|4067.86|4067.86|0
1652182840000|2022-05-10 11:40:40|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|4067.78|0
1652182850000|2022-05-10 11:40:50|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|0
1652182870000|2022-05-10 11:41:10|4068.27|4068.27|4068.58|4068.58|4068.58|4068.58|4068.27|4068.27|0
1652182880000|2022-05-10 11:41:20|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|0
1652182890000|2022-05-10 11:41:30|4068.58|4068.58|4068.58|4068.58|4068.58|4068.58|4068.58|4068.58|0
1652182900000|2022-05-10 11:41:40|4069.21|4069.21|4068.87|4068.87|4069.21|4069.21|4068.87|4068.87|0
1652182910000|2022-05-10 11:41:50|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|0
1652182920000|2022-05-10 11:42:00|4069.21|4069.21|4069.28|4069.28|4069.28|4069.28|4069.21|4069.21|0
1652182930000|2022-05-10 11:42:10|4069.59|4069.59|4069.95|4069.95|4069.95|4069.95|4069.59|4069.59|0
1652182940000|2022-05-10 11:42:20|4069.97|4069.97|4069.95|4069.95|4069.97|4069.97|4069.95|4069.95|0
1652182950000|2022-05-10 11:42:30|4070|4070|4069.93|4069.93|4070.18|4070.18|4069.93|4069.93|0
1652182960000|2022-05-10 11:42:40|4069.3|4069.3|4068.99|4068.99|4069.3|4069.3|4068.99|4068.99|0
1652182970000|2022-05-10 11:42:50|4069.31|4069.31|4069.49|4069.49|4069.49|4069.49|4069.31|4069.31|0
1652182980000|2022-05-10 11:43:00|4069.44|4069.44|4069.4|4069.4|4069.44|4069.44|4069.4|4069.4|0
1652182990000|2022-05-10 11:43:10|4069.08|4069.08|4069.4|4069.4|4069.4|4069.4|4069.08|4069.08|0
1652183010000|2022-05-10 11:43:30|4069.71|4069.71|4068.9|4068.9|4069.75|4069.75|4068.9|4068.9|0
1652183030000|2022-05-10 11:43:50|4068.8|4068.8|4068.67|4068.67|4068.85|4068.85|4068.67|4068.67|0
1652183040000|2022-05-10 11:44:00|4069.6|4069.6|4069.81|4069.81|4069.81|4069.81|4069.6|4069.6|0
1652183050000|2022-05-10 11:44:10|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|0
1652183070000|2022-05-10 11:44:30|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|0
1652183080000|2022-05-10 11:44:40|4069.16|4069.16|4068.95|4068.95|4069.35|4069.35|4068.95|4068.95|0
1652183090000|2022-05-10 11:44:50|4069.27|4069.27|4069.18|4069.18|4069.27|4069.27|4069.18|4069.18|0
1652183100000|2022-05-10 11:45:00|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|0
1652183110000|2022-05-10 11:45:10|4069.06|4069.06|4068.89|4068.89|4069.06|4069.06|4068.75|4068.75|0
1652183130000|2022-05-10 11:45:30|4069.07|4069.07|4069.07|4069.07|4069.07|4069.07|4069.07|4069.07|0
1652183140000|2022-05-10 11:45:40|4068.76|4068.76|4068.49|4068.49|4068.76|4068.76|4068.49|4068.49|0
1652183160000|2022-05-10 11:46:00|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|0
1652183200000|2022-05-10 11:46:40|4068.8|4068.8|4068.85|4068.85|4068.85|4068.85|4068.8|4068.8|0
1652183210000|2022-05-10 11:46:50|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|0
1652183220000|2022-05-10 11:47:00|4069.18|4069.18|4069.21|4069.21|4069.21|4069.21|4069.18|4069.18|0
1652183250000|2022-05-10 11:47:30|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|0
1652183260000|2022-05-10 11:47:40|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|0
1652183270000|2022-05-10 11:47:50|4069.1|4069.1|4069.73|4069.73|4069.73|4069.73|4069.1|4069.1|0
1652183280000|2022-05-10 11:48:00|4069.91|4069.91|4070.22|4070.22|4070.22|4070.22|4069.91|4069.91|0
1652183300000|2022-05-10 11:48:20|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|0
1652183310000|2022-05-10 11:48:30|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|0
1652183320000|2022-05-10 11:48:40|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|4071.46|0
1652183350000|2022-05-10 11:49:10|4071.77|4071.77|4071.44|4071.44|4071.77|4071.77|4071.44|4071.44|0
1652183360000|2022-05-10 11:49:20|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|0
1652183390000|2022-05-10 11:49:50|4071.7|4071.7|4071.75|4071.75|4071.75|4071.75|4071.7|4071.7|0
1652183400000|2022-05-10 11:50:00|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|0
1652183410000|2022-05-10 11:50:10|4071.97|4071.97|4072.25|4072.25|4072.25|4072.25|4071.97|4071.97|0
1652183420000|2022-05-10 11:50:20|4072.44|4072.44|4072.75|4072.75|4072.75|4072.75|4072.44|4072.44|0
1652183440000|2022-05-10 11:50:40|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|0
1652183450000|2022-05-10 11:50:50|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|0
1652183460000|2022-05-10 11:51:00|4073.06|4073.06|4073.06|4073.06|4073.11|4073.11|4073.06|4073.06|0
1652183470000|2022-05-10 11:51:10|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|0
1652183480000|2022-05-10 11:51:20|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|4073.68|0
1652183510000|2022-05-10 11:51:50|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|0
1652183520000|2022-05-10 11:52:00|4073.91|4073.91|4073.94|4073.94|4074.25|4074.25|4073.91|4073.91|0
1652183530000|2022-05-10 11:52:10|4073.91|4073.91|4074.09|4074.09|4074.09|4074.09|4073.91|4073.91|0
1652183540000|2022-05-10 11:52:20|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|0
1652183550000|2022-05-10 11:52:30|4074.59|4074.59|4074.59|4074.59|4074.59|4074.59|4074.59|4074.59|0
1652183560000|2022-05-10 11:52:40|4074.67|4074.67|4074.36|4074.36|4074.67|4074.67|4074.36|4074.36|0
1652183570000|2022-05-10 11:52:50|4074.05|4074.05|4074.05|4074.05|4074.36|4074.36|4074.05|4074.05|0
1652183580000|2022-05-10 11:53:00|4074.36|4074.36|4075.84|4075.84|4076.02|4076.02|4074.36|4074.36|0
1652183590000|2022-05-10 11:53:10|4075.47|4075.47|4075.49|4075.49|4075.49|4075.49|4075.47|4075.47|0
1652183600000|2022-05-10 11:53:20|4075.68|4075.68|4075.7|4075.7|4075.7|4075.7|4075.39|4075.39|0
1652183610000|2022-05-10 11:53:30|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|0
1652183630000|2022-05-10 11:53:50|4075.6|4075.6|4075.65|4075.65|4075.65|4075.65|4075.46|4075.46|0
1652183640000|2022-05-10 11:54:00|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|0
1652183650000|2022-05-10 11:54:10|4075.39|4075.39|4075.07|4075.07|4075.39|4075.39|4075.07|4075.07|0
1652183660000|2022-05-10 11:54:20|4075.26|4075.26|4075.44|4075.44|4075.44|4075.44|4075.26|4075.26|0
1652183680000|2022-05-10 11:54:40|4075.42|4075.42|4075.32|4075.32|4075.42|4075.42|4075.32|4075.32|0
1652183690000|2022-05-10 11:54:50|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|0
1652183700000|2022-05-10 11:55:00|4074.83|4074.83|4075.39|4075.39|4075.39|4075.39|4074.64|4074.64|0
1652183710000|2022-05-10 11:55:10|4075.41|4075.41|4075.72|4075.72|4075.72|4075.72|4075.41|4075.41|0
1652183720000|2022-05-10 11:55:20|4075.9|4075.9|4076.14|4076.14|4076.14|4076.14|4075.9|4075.9|0
1652183730000|2022-05-10 11:55:30|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|4076.09|0
1652183740000|2022-05-10 11:55:40|4075.79|4075.79|4076.41|4076.41|4076.41|4076.41|4075.79|4075.79|0
1652183750000|2022-05-10 11:55:50|4076.72|4076.72|4077.03|4077.03|4077.03|4077.03|4076.72|4076.72|0
1652183780000|2022-05-10 11:56:20|4076.72|4076.72|4076.72|4076.72|4076.72|4076.72|4076.72|4076.72|0
1652183790000|2022-05-10 11:56:30|4077.34|4077.34|4077.52|4077.52|4077.52|4077.52|4077.34|4077.34|0
1652183800000|2022-05-10 11:56:40|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|4077.52|4077.52|0
1652183820000|2022-05-10 11:57:00|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|0
1652183830000|2022-05-10 11:57:10|4078.33|4078.33|4078.46|4078.46|4078.64|4078.64|4078.33|4078.33|0
1652183860000|2022-05-10 11:57:40|4078.27|4078.27|4077.29|4077.29|4078.27|4078.27|4077.29|4077.29|0
1652183880000|2022-05-10 11:58:00|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|0
1652183890000|2022-05-10 11:58:10|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|0
1652183920000|2022-05-10 11:58:40|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|0
1652183930000|2022-05-10 11:58:50|4077.34|4077.34|4077.03|4077.03|4077.34|4077.34|4077.03|4077.03|0
1652183940000|2022-05-10 11:59:00|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|0
1652183970000|2022-05-10 11:59:30|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|0
1652183980000|2022-05-10 11:59:40|4077.29|4077.29|4077.36|4077.36|4077.36|4077.36|4077.29|4077.29|0
1652183990000|2022-05-10 11:59:50|4078.29|4078.29|4078.24|4078.24|4078.29|4078.29|4078.24|4078.24|0
1652184000000|2022-05-10 12:00:00|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|0
1652184010000|2022-05-10 12:00:10|4078.31|4078.31|4078.36|4078.36|4078.38|4078.38|4078.31|4078.31|0
1652184020000|2022-05-10 12:00:20|4078.34|4078.34|4077.71|4077.71|4078.34|4078.34|4077.71|4077.71|0
1652184050000|2022-05-10 12:00:50|4078.96|4078.96|4078.34|4078.34|4078.96|4078.96|4078.34|4078.34|0
1652184060000|2022-05-10 12:01:00|4077.97|4077.97|4078.09|4078.09|4078.09|4078.09|4077.78|4077.78|0
1652184070000|2022-05-10 12:01:10|4078.28|4078.28|4078.61|4078.61|4078.61|4078.61|4078.28|4078.28|0
1652184080000|2022-05-10 12:01:20|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|0
1652184090000|2022-05-10 12:01:30|4078.35|4078.35|4078.04|4078.04|4078.35|4078.35|4077.73|4077.73|0
1652184110000|2022-05-10 12:01:50|4078.35|4078.35|4078.57|4078.57|4078.57|4078.57|4078.26|4078.26|0
1652184120000|2022-05-10 12:02:00|4078.26|4078.26|4078.57|4078.57|4078.57|4078.57|4078.26|4078.26|0
1652184130000|2022-05-10 12:02:10|4078.38|4078.38|4078.2|4078.2|4078.38|4078.38|4078.2|4078.2|0
1652184140000|2022-05-10 12:02:20|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|0
1652184150000|2022-05-10 12:02:30|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|0
1652184170000|2022-05-10 12:02:50|4078.51|4078.51|4078.58|4078.58|4078.58|4078.58|4078.51|4078.51|0
1652184200000|2022-05-10 12:03:20|4078.89|4078.89|4079.2|4079.2|4079.2|4079.2|4078.58|4078.58|0
1652184220000|2022-05-10 12:03:40|4079.33|4079.33|4079.63|4079.63|4079.63|4079.63|4079.33|4079.33|0
1652184230000|2022-05-10 12:03:50|4079.65|4079.65|4079.65|4079.65|4079.65|4079.65|4079.65|4079.65|0
1652184240000|2022-05-10 12:04:00|4079.47|4079.47|4079.16|4079.16|4079.47|4079.47|4079.16|4079.16|0
1652184260000|2022-05-10 12:04:20|4078.53|4078.53|4078.22|4078.22|4078.53|4078.53|4078.22|4078.22|0
1652184270000|2022-05-10 12:04:30|4078.27|4078.27|4078.53|4078.53|4078.53|4078.53|4078.22|4078.22|0
1652184290000|2022-05-10 12:04:50|4078.46|4078.46|4078.41|4078.41|4078.46|4078.46|4078.41|4078.41|0
1652184300000|2022-05-10 12:05:00|4078.1|4078.1|4077.79|4077.79|4078.1|4078.1|4077.79|4077.79|0
1652184310000|2022-05-10 12:05:10|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|0
1652184330000|2022-05-10 12:05:30|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|0
1652184340000|2022-05-10 12:05:40|4077.71|4077.71|4078.02|4078.02|4078.02|4078.02|4077.71|4077.71|0
1652184350000|2022-05-10 12:05:50|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|0
1652184380000|2022-05-10 12:06:20|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|4078.02|0
1652184410000|2022-05-10 12:06:50|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|0
1652184420000|2022-05-10 12:07:00|4078.64|4078.64|4078.83|4078.83|4078.83|4078.83|4078.64|4078.64|0
1652184430000|2022-05-10 12:07:10|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|0
1652184440000|2022-05-10 12:07:20|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|0
1652184450000|2022-05-10 12:07:30|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|0
1652184460000|2022-05-10 12:07:40|4078.76|4078.76|4078.76|4078.76|4078.76|4078.76|4078.76|4078.76|0
1652184470000|2022-05-10 12:07:50|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|0
1652184480000|2022-05-10 12:08:00|4078.84|4078.84|4078.81|4078.81|4078.84|4078.84|4078.81|4078.81|0
1652184490000|2022-05-10 12:08:10|4079|4079|4079.31|4079.31|4079.61|4079.61|4079|4079|0
1652184500000|2022-05-10 12:08:20|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|4079.93|0
1652184520000|2022-05-10 12:08:40|4080.24|4080.24|4080.89|4080.89|4080.89|4080.89|4080.24|4080.24|0
1652184530000|2022-05-10 12:08:50|4080.93|4080.93|4080.98|4080.98|4080.98|4080.98|4080.93|4080.93|0
1652184540000|2022-05-10 12:09:00|4080.67|4080.67|4080.05|4080.05|4080.67|4080.67|4080.05|4080.05|0
1652184550000|2022-05-10 12:09:10|4079.74|4079.74|4079.42|4079.42|4079.74|4079.74|4079.42|4079.42|0
1652184560000|2022-05-10 12:09:20|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|0
1652184570000|2022-05-10 12:09:30|4079.42|4079.42|4079.44|4079.44|4079.44|4079.44|4079.42|4079.42|0
1652184600000|2022-05-10 12:10:00|4079.75|4079.75|4079.44|4079.44|4079.75|4079.75|4079.44|4079.44|0
1652184630000|2022-05-10 12:10:30|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|0
1652184640000|2022-05-10 12:10:40|4079.35|4079.35|4079.04|4079.04|4079.35|4079.35|4079.04|4079.04|0
1652184650000|2022-05-10 12:10:50|4079.35|4079.35|4079.66|4079.66|4079.66|4079.66|4079.35|4079.35|0
1652184660000|2022-05-10 12:11:00|4079.48|4079.48|4079.76|4079.76|4079.76|4079.76|4079.41|4079.41|0
1652184670000|2022-05-10 12:11:10|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|0
1652184700000|2022-05-10 12:11:40|4080.7|4080.7|4080.63|4080.63|4080.7|4080.7|4080.63|4080.63|0
1652184710000|2022-05-10 12:11:50|4080.94|4080.94|4080.94|4080.94|4080.94|4080.94|4080.94|4080.94|0
1652184720000|2022-05-10 12:12:00|4081.01|4081.01|4080.99|4080.99|4081.01|4081.01|4080.99|4080.99|0
1652184740000|2022-05-10 12:12:20|4080.67|4080.67|4081.29|4081.29|4081.29|4081.29|4080.67|4080.67|0
1652184780000|2022-05-10 12:13:00|4080.98|4080.98|4081.05|4081.05|4081.05|4081.05|4080.98|4080.98|0
1652184790000|2022-05-10 12:13:10|4081.36|4081.36|4081.36|4081.36|4081.36|4081.36|4081.36|4081.36|0
1652184810000|2022-05-10 12:13:30|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|0
1652184830000|2022-05-10 12:13:50|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|4081.99|0
1652184870000|2022-05-10 12:14:30|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|0
1652184880000|2022-05-10 12:14:40|4081.7|4081.7|4081.75|4081.75|4081.75|4081.75|4081.7|4081.7|0
1652184890000|2022-05-10 12:14:50|4081.43|4081.43|4081.12|4081.12|4081.43|4081.43|4081.12|4081.12|0
1652184920000|2022-05-10 12:15:20|4081.72|4081.72|4081.53|4081.53|4081.72|4081.72|4081.53|4081.53|0
1652184940000|2022-05-10 12:15:40|4081.58|4081.58|4081.89|4081.89|4081.89|4081.89|4081.58|4081.58|0
1652184950000|2022-05-10 12:15:50|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|4081.58|0
1652185000000|2022-05-10 12:16:40|4081.55|4081.55|4081.53|4081.53|4081.55|4081.55|4081.53|4081.53|0
1652185020000|2022-05-10 12:17:00|4081.71|4081.71|4081.71|4081.71|4081.71|4081.71|4081.71|4081.71|0
1652185040000|2022-05-10 12:17:20|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|0
1652185070000|2022-05-10 12:17:50|4082.52|4082.52|4083.45|4083.45|4083.45|4083.45|4082.52|4082.52|0
1652185080000|2022-05-10 12:18:00|4083.77|4083.77|4084.03|4084.03|4084.03|4084.03|4083.72|4083.72|0
1652185090000|2022-05-10 12:18:10|4084.01|4084.01|4084.31|4084.31|4084.31|4084.31|4084.01|4084.01|0
1652185140000|2022-05-10 12:19:00|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|4084.01|0
1652185160000|2022-05-10 12:19:20|4084.03|4084.03|4084.08|4084.08|4084.08|4084.08|4084.03|4084.03|0
1652185180000|2022-05-10 12:19:40|4084.03|4084.03|4083.92|4083.92|4084.03|4084.03|4083.92|4083.92|0
1652185190000|2022-05-10 12:19:50|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|0
1652185210000|2022-05-10 12:20:10|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|0
1652185240000|2022-05-10 12:20:40|4084.85|4084.85|4084.85|4084.85|4084.85|4084.85|4084.85|4084.85|0
1652185250000|2022-05-10 12:20:50|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|0
1652185260000|2022-05-10 12:21:00|4084.23|4084.23|4083.92|4083.92|4084.23|4084.23|4083.92|4083.92|0
1652185270000|2022-05-10 12:21:10|4082.98|4082.98|4082.72|4082.72|4082.98|4082.98|4082.72|4082.72|0
1652185280000|2022-05-10 12:21:20|4083.03|4083.03|4082.88|4082.88|4083.03|4083.03|4082.88|4082.88|0
1652185300000|2022-05-10 12:21:40|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|0
1652185310000|2022-05-10 12:21:50|4083.27|4083.27|4083.29|4083.29|4083.29|4083.29|4083.27|4083.27|0
1652185320000|2022-05-10 12:22:00|4083.78|4083.78|4083.78|4083.78|4083.78|4083.78|4083.78|4083.78|0
1652185330000|2022-05-10 12:22:10|4083.97|4083.97|4083.35|4083.35|4083.97|4083.97|4083.35|4083.35|0
1652185340000|2022-05-10 12:22:20|4083.97|4083.97|4083.86|4083.86|4084.04|4084.04|4083.86|4083.86|0
1652185350000|2022-05-10 12:22:30|4083.88|4083.88|4083.33|4083.33|4083.91|4083.91|4083.28|4083.28|0
1652185410000|2022-05-10 12:23:30|4083.02|4083.02|4082.4|4082.4|4083.02|4083.02|4082.09|4082.09|0
1652185420000|2022-05-10 12:23:40|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|0
1652185430000|2022-05-10 12:23:50|4082.62|4082.62|4083.54|4083.54|4083.56|4083.56|4082.62|4082.62|0
1652185440000|2022-05-10 12:24:00|4083.85|4083.85|4083.57|4083.57|4083.87|4083.87|4083.57|4083.57|0
1652185450000|2022-05-10 12:24:10|4083.88|4083.88|4084.19|4084.19|4084.19|4084.19|4083.88|4083.88|0
1652185460000|2022-05-10 12:24:20|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|0
1652185470000|2022-05-10 12:24:30|4084.1|4084.1|4084.1|4084.1|4084.1|4084.1|4084.1|4084.1|0
1652185490000|2022-05-10 12:24:50|4084.15|4084.15|4084.44|4084.44|4084.44|4084.44|4084.13|4084.13|0
1652185510000|2022-05-10 12:25:10|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|0
1652185520000|2022-05-10 12:25:20|4084.53|4084.53|4084.84|4084.84|4084.84|4084.84|4084.53|4084.53|0
1652185550000|2022-05-10 12:25:50|4084.79|4084.79|4085.02|4085.02|4085.02|4085.02|4084.79|4084.79|0
1652185580000|2022-05-10 12:26:20|4085.2|4085.2|4085.43|4085.43|4085.43|4085.43|4085.2|4085.2|0
1652185590000|2022-05-10 12:26:30|4085.5|4085.5|4085.19|4085.19|4085.81|4085.81|4085.19|4085.19|0
1652185600000|2022-05-10 12:26:40|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|0
1652185610000|2022-05-10 12:26:50|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|0
1652185620000|2022-05-10 12:27:00|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|0
1652185650000|2022-05-10 12:27:30|4085.21|4085.21|4085.28|4085.28|4085.28|4085.28|4085.21|4085.21|0
1652185660000|2022-05-10 12:27:40|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|0
1652185670000|2022-05-10 12:27:50|4085.64|4085.64|4086.26|4086.26|4086.26|4086.26|4085.64|4085.64|0
1652185690000|2022-05-10 12:28:10|4086.19|4086.19|4086.23|4086.23|4086.23|4086.23|4086.19|4086.19|0
1652185710000|2022-05-10 12:28:30|4085.93|4085.93|4085.61|4085.61|4085.93|4085.93|4085.61|4085.61|0
1652185720000|2022-05-10 12:28:40|4085.93|4085.93|4085.93|4085.93|4085.93|4085.93|4085.93|4085.93|0
1652185730000|2022-05-10 12:28:50|4085.88|4085.88|4085.88|4085.88|4085.88|4085.88|4085.88|4085.88|0
1652185750000|2022-05-10 12:29:10|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|0
1652185760000|2022-05-10 12:29:20|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|0
1652185790000|2022-05-10 12:29:50|4086.45|4086.45|4086.93|4086.93|4086.93|4086.93|4086.45|4086.45|0
1652185800000|2022-05-10 12:30:00|4086.9|4086.9|4086.22|4086.22|4086.9|4086.9|4086.22|4086.22|0
1652185810000|2022-05-10 12:30:10|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|0
1652185830000|2022-05-10 12:30:30|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|0
1652185840000|2022-05-10 12:30:40|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|0
1652185860000|2022-05-10 12:31:00|4086.87|4086.87|4086.94|4086.94|4086.94|4086.94|4086.87|4086.87|0
1652185870000|2022-05-10 12:31:10|4087.26|4087.26|4087.26|4087.26|4087.26|4087.26|4087.26|4087.26|0
1652185890000|2022-05-10 12:31:30|4087.28|4087.28|4087.59|4087.59|4087.59|4087.59|4087.28|4087.28|0
1652185900000|2022-05-10 12:31:40|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|0
1652185910000|2022-05-10 12:31:50|4086.97|4086.97|4086.97|4086.97|4086.97|4086.97|4086.97|4086.97|0
1652185920000|2022-05-10 12:32:00|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|0
1652185940000|2022-05-10 12:32:20|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|0
1652185950000|2022-05-10 12:32:30|4086.53|4086.53|4086.22|4086.22|4086.53|4086.53|4086.22|4086.22|0
1652185960000|2022-05-10 12:32:40|4085.91|4085.91|4085.41|4085.41|4085.91|4085.91|4085.41|4085.41|0
1652185970000|2022-05-10 12:32:50|4085.72|4085.72|4086.03|4086.03|4086.03|4086.03|4085.72|4085.72|0
1652185990000|2022-05-10 12:33:10|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|4086.66|0
1652186000000|2022-05-10 12:33:20|4086.63|4086.63|4086.01|4086.01|4086.63|4086.63|4086.01|4086.01|0
1652186010000|2022-05-10 12:33:30|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|0
1652186020000|2022-05-10 12:33:40|4085.66|4085.66|4085.35|4085.35|4085.66|4085.66|4085.35|4085.35|0
1652186050000|2022-05-10 12:34:10|4086.28|4086.28|4086.59|4086.59|4086.59|4086.59|4086.28|4086.28|0
1652186070000|2022-05-10 12:34:30|4086.57|4086.57|4086.86|4086.86|4086.86|4086.86|4086.52|4086.52|0
1652186080000|2022-05-10 12:34:40|4087.17|4087.17|4087.33|4087.33|4087.33|4087.33|4087.15|4087.15|0
1652186100000|2022-05-10 12:35:00|4087.96|4087.96|4087.65|4087.65|4087.96|4087.96|4087.65|4087.65|0
1652186110000|2022-05-10 12:35:10|4087.55|4087.55|4088.13|4088.13|4088.44|4088.44|4087.55|4087.55|0
1652186120000|2022-05-10 12:35:20|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|0
1652186140000|2022-05-10 12:35:40|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|0
1652186160000|2022-05-10 12:36:00|4088.44|4088.44|4088.2|4088.2|4088.47|4088.47|4088.16|4088.16|0
1652186180000|2022-05-10 12:36:20|4088.39|4088.39|4087.45|4087.45|4088.39|4088.39|4087.45|4087.45|0
1652186190000|2022-05-10 12:36:30|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|0
1652186200000|2022-05-10 12:36:40|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|0
1652186210000|2022-05-10 12:36:50|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|0
1652186220000|2022-05-10 12:37:00|4086.9|4086.9|4088.5|4088.5|4088.5|4088.5|4086.9|4086.9|0
1652186240000|2022-05-10 12:37:20|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|0
1652186250000|2022-05-10 12:37:30|4087.56|4087.56|4086.9|4086.9|4087.56|4087.56|4086.9|4086.9|0
1652186260000|2022-05-10 12:37:40|4087.21|4087.21|4087.21|4087.21|4087.21|4087.21|4087.21|4087.21|0
1652186270000|2022-05-10 12:37:50|4086.9|4086.9|4087.03|4087.03|4087.17|4087.17|4086.9|4086.9|0
1652186300000|2022-05-10 12:38:20|4087.34|4087.34|4087.96|4087.96|4087.96|4087.96|4087.34|4087.34|0
1652186320000|2022-05-10 12:38:40|4087.99|4087.99|4087.99|4087.99|4087.99|4087.99|4087.68|4087.68|0
1652186330000|2022-05-10 12:38:50|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|0
1652186340000|2022-05-10 12:39:00|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|0
1652186370000|2022-05-10 12:39:30|4088.3|4088.3|4089.28|4089.28|4089.28|4089.28|4088.3|4088.3|0
1652186380000|2022-05-10 12:39:40|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|0
1652186400000|2022-05-10 12:40:00|4088.93|4088.93|4088.57|4088.57|4088.93|4088.93|4088.57|4088.57|0
1652186410000|2022-05-10 12:40:10|4088.27|4088.27|4087.95|4087.95|4088.27|4088.27|4087.95|4087.95|0
1652186420000|2022-05-10 12:40:20|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|0
1652186450000|2022-05-10 12:40:50|4086.95|4086.95|4086.64|4086.64|4086.95|4086.95|4086.64|4086.64|0
1652186460000|2022-05-10 12:41:00|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|0
1652186480000|2022-05-10 12:41:20|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|0
1652186490000|2022-05-10 12:41:30|4085.39|4085.39|4085.08|4085.08|4085.39|4085.39|4085.08|4085.08|0
1652186510000|2022-05-10 12:41:50|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|0
1652186520000|2022-05-10 12:42:00|4086.06|4086.06|4085.79|4085.79|4086.1|4086.1|4085.79|4085.79|0
1652186540000|2022-05-10 12:42:20|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|0
1652186550000|2022-05-10 12:42:30|4085.48|4085.48|4085.48|4085.48|4085.48|4085.48|4085.48|4085.48|0
1652186580000|2022-05-10 12:43:00|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|0
1652186600000|2022-05-10 12:43:20|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|0
1652186610000|2022-05-10 12:43:30|4085.44|4085.44|4085.39|4085.39|4085.44|4085.44|4085.39|4085.39|0
1652186640000|2022-05-10 12:44:00|4085.34|4085.34|4085.27|4085.27|4085.34|4085.34|4085.27|4085.27|0
1652186650000|2022-05-10 12:44:10|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|0
1652186660000|2022-05-10 12:44:20|4085.18|4085.18|4085.49|4085.49|4085.49|4085.49|4085.18|4085.18|0
1652186670000|2022-05-10 12:44:30|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|0
1652186680000|2022-05-10 12:44:40|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|0
1652186690000|2022-05-10 12:44:50|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|0
1652186700000|2022-05-10 12:45:00|4085.66|4085.66|4085.62|4085.62|4085.66|4085.66|4085.62|4085.62|0
1652186710000|2022-05-10 12:45:10|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|0
1652186730000|2022-05-10 12:45:30|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|0
1652186740000|2022-05-10 12:45:40|4086|4086|4085.98|4085.98|4086|4086|4085.98|4085.98|0
1652186750000|2022-05-10 12:45:50|4086|4086|4085.91|4085.91|4086.27|4086.27|4085.91|4085.91|0
1652186760000|2022-05-10 12:46:00|4085.96|4085.96|4086.59|4086.59|4086.59|4086.59|4085.96|4085.96|0
1652186780000|2022-05-10 12:46:20|4086.63|4086.63|4086.66|4086.66|4086.66|4086.66|4086.63|4086.63|0
1652186790000|2022-05-10 12:46:30|4086.97|4086.97|4087.58|4087.58|4087.58|4087.58|4086.97|4086.97|0
1652186800000|2022-05-10 12:46:40|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|0
1652186820000|2022-05-10 12:47:00|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|0
1652186830000|2022-05-10 12:47:10|4088.23|4088.23|4088.23|4088.23|4088.23|4088.23|4088.23|4088.23|0
1652186840000|2022-05-10 12:47:20|4088.25|4088.25|4088.56|4088.56|4088.56|4088.56|4088.25|4088.25|0
1652186850000|2022-05-10 12:47:30|4088.63|4088.63|4088.68|4088.68|4088.68|4088.68|4088.63|4088.63|0
1652186860000|2022-05-10 12:47:40|4088.37|4088.37|4088.5|4088.5|4088.5|4088.5|4088.19|4088.19|0
1652186890000|2022-05-10 12:48:10|4088.19|4088.19|4086.89|4086.89|4088.19|4088.19|4086.89|4086.89|0
1652186900000|2022-05-10 12:48:20|4086.58|4086.58|4086.58|4086.58|4086.58|4086.58|4086.58|4086.58|0
1652186920000|2022-05-10 12:48:40|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|0
1652186930000|2022-05-10 12:48:50|4086.85|4086.85|4087.16|4087.16|4087.16|4087.16|4086.85|4086.85|0
1652186940000|2022-05-10 12:49:00|4087.2|4087.2|4088.42|4088.42|4088.42|4088.42|4087.2|4087.2|0
1652186950000|2022-05-10 12:49:10|4088.44|4088.44|4088.72|4088.72|4088.75|4088.75|4088.44|4088.44|0
1652186960000|2022-05-10 12:49:20|4088.91|4088.91|4088.88|4088.88|4088.91|4088.91|4088.88|4088.88|0
1652186970000|2022-05-10 12:49:30|4088.91|4088.91|4088.95|4088.95|4088.95|4088.95|4088.91|4088.91|0
1652186980000|2022-05-10 12:49:40|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|0
1652186990000|2022-05-10 12:49:50|4088.46|4088.46|4088.28|4088.28|4088.46|4088.46|4088.28|4088.28|0
1652187000000|2022-05-10 12:50:00|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|4087.97|0
1652187010000|2022-05-10 12:50:10|4088.01|4088.01|4087.92|4087.92|4088.01|4088.01|4087.92|4087.92|0
1652187020000|2022-05-10 12:50:20|4087.61|4087.61|4087.58|4087.58|4087.61|4087.61|4087.3|4087.3|0
1652187030000|2022-05-10 12:50:30|4087.44|4087.44|4087.35|4087.35|4087.44|4087.44|4087.35|4087.35|0
1652187040000|2022-05-10 12:50:40|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|4087.04|0
1652187050000|2022-05-10 12:50:50|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|0
1652187060000|2022-05-10 12:51:00|4086.32|4086.32|4086.64|4086.64|4086.64|4086.64|4086.28|4086.28|0
1652187080000|2022-05-10 12:51:20|4087.57|4087.57|4087.52|4087.52|4087.57|4087.57|4087.52|4087.52|0
1652187090000|2022-05-10 12:51:30|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|0
1652187100000|2022-05-10 12:51:40|4087.25|4087.25|4087.56|4087.56|4087.56|4087.56|4087.25|4087.25|0
1652187110000|2022-05-10 12:51:50|4087.52|4087.52|4087.2|4087.2|4087.52|4087.52|4086.89|4086.89|0
1652187120000|2022-05-10 12:52:00|4087.08|4087.08|4087.35|4087.35|4087.39|4087.39|4087.08|4087.08|0
1652187130000|2022-05-10 12:52:10|4087.16|4087.16|4087.21|4087.21|4087.21|4087.21|4087.16|4087.16|0
1652187150000|2022-05-10 12:52:30|4086.94|4086.94|4086.95|4086.95|4087.57|4087.57|4086.94|4086.94|0
1652187160000|2022-05-10 12:52:40|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|0
1652187170000|2022-05-10 12:52:50|4087.04|4087.04|4087.33|4087.33|4087.36|4087.36|4087.04|4087.04|0
1652187180000|2022-05-10 12:53:00|4087.31|4087.31|4087.38|4087.38|4087.38|4087.38|4087.31|4087.31|0
1652187190000|2022-05-10 12:53:10|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|0
1652187200000|2022-05-10 12:53:20|4087.67|4087.67|4087.74|4087.74|4087.74|4087.74|4087.67|4087.67|0
1652187210000|2022-05-10 12:53:30|4087.69|4087.69|4087.69|4087.69|4087.69|4087.69|4087.69|4087.69|0
1652187220000|2022-05-10 12:53:40|4088|4088|4088.21|4088.21|4088.21|4088.21|4088|4088|0
1652187230000|2022-05-10 12:53:50|4088.52|4088.52|4088.21|4088.21|4088.52|4088.52|4088.21|4088.21|0
1652187240000|2022-05-10 12:54:00|4088.52|4088.52|4088.59|4088.59|4088.59|4088.59|4088.52|4088.52|0
1652187250000|2022-05-10 12:54:10|4088.9|4088.9|4088.59|4088.59|4088.9|4088.9|4088.28|4088.28|0
1652187260000|2022-05-10 12:54:20|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|0
1652187270000|2022-05-10 12:54:30|4088.59|4088.59|4088.95|4088.95|4089.26|4089.26|4088.59|4088.59|0
1652187280000|2022-05-10 12:54:40|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|4088.64|0
1652187300000|2022-05-10 12:55:00|4089.26|4089.26|4089.19|4089.19|4089.28|4089.28|4089.19|4089.19|0
1652187310000|2022-05-10 12:55:10|4089.26|4089.26|4089.33|4089.33|4089.33|4089.33|4089.26|4089.26|0
1652187320000|2022-05-10 12:55:20|4089.64|4089.64|4088.93|4088.93|4089.64|4089.64|4088.88|4088.88|0
1652187330000|2022-05-10 12:55:30|4088.9|4088.9|4088.9|4088.9|4088.9|4088.9|4088.59|4088.59|0
1652187340000|2022-05-10 12:55:40|4088.28|4088.28|4085.32|4085.32|4088.28|4088.28|4085.32|4085.32|0
1652187350000|2022-05-10 12:55:50|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|0
1652187360000|2022-05-10 12:56:00|4084.99|4084.99|4084.31|4084.31|4084.99|4084.99|4084.31|4084.31|0
1652187370000|2022-05-10 12:56:10|4084.94|4084.94|4084.85|4084.85|4084.94|4084.94|4084.85|4084.85|0
1652187380000|2022-05-10 12:56:20|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|0
1652187390000|2022-05-10 12:56:30|4084.76|4084.76|4085.07|4085.07|4085.07|4085.07|4084.76|4084.76|0
1652187400000|2022-05-10 12:56:40|4085.69|4085.69|4085.38|4085.38|4085.69|4085.69|4085.38|4085.38|0
1652187420000|2022-05-10 12:57:00|4085.45|4085.45|4085.41|4085.41|4085.47|4085.47|4085.41|4085.41|0
1652187440000|2022-05-10 12:57:20|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|0
1652187450000|2022-05-10 12:57:30|4085.14|4085.14|4085.45|4085.45|4085.45|4085.45|4085.14|4085.14|0
1652187460000|2022-05-10 12:57:40|4085.76|4085.76|4085.45|4085.45|4085.76|4085.76|4085.45|4085.45|0
1652187470000|2022-05-10 12:57:50|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|0
1652187490000|2022-05-10 12:58:10|4085.8|4085.8|4085.2|4085.2|4085.88|4085.88|4085.2|4085.2|0
1652187500000|2022-05-10 12:58:20|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|0
1652187510000|2022-05-10 12:58:30|4084.3|4084.3|4084.37|4084.37|4084.61|4084.61|4084.3|4084.3|0
1652187520000|2022-05-10 12:58:40|4084.41|4084.41|4084.68|4084.68|4084.73|4084.73|4084.41|4084.41|0
1652187530000|2022-05-10 12:58:50|4084.61|4084.61|4084.92|4084.92|4084.92|4084.92|4084.61|4084.61|0
1652187540000|2022-05-10 12:59:00|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|0
1652187550000|2022-05-10 12:59:10|4085.28|4085.28|4085.28|4085.28|4085.28|4085.28|4085.28|4085.28|0
1652187560000|2022-05-10 12:59:20|4085.59|4085.59|4084.34|4084.34|4085.59|4085.59|4084.34|4084.34|0
1652187580000|2022-05-10 12:59:40|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|4084.97|0
1652187590000|2022-05-10 12:59:50|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|0
1652187600000|2022-05-10 13:00:00|4084.51|4084.51|4083.71|4083.71|4084.51|4084.51|4083.71|4083.71|0
1652187610000|2022-05-10 13:00:10|4084.02|4084.02|4083.76|4083.76|4084.02|4084.02|4083.71|4083.71|0
1652187630000|2022-05-10 13:00:30|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|0
1652187640000|2022-05-10 13:00:40|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|0
1652187650000|2022-05-10 13:00:50|4084.38|4084.38|4084.69|4084.69|4084.69|4084.69|4084.38|4084.38|0
1652187660000|2022-05-10 13:01:00|4085|4085|4084.06|4084.06|4085.07|4085.07|4084.06|4084.06|0
1652187670000|2022-05-10 13:01:10|4083.43|4083.43|4083.43|4083.43|4083.43|4083.43|4083.12|4083.12|0
1652187710000|2022-05-10 13:01:50|4083.48|4083.48|4082.55|4082.55|4083.48|4083.48|4082.55|4082.55|0
1652187720000|2022-05-10 13:02:00|4082.59|4082.59|4081.73|4081.73|4082.66|4082.66|4081.73|4081.73|0
1652187730000|2022-05-10 13:02:10|4081.78|4081.78|4081.73|4081.73|4081.78|4081.78|4081.46|4081.46|0
1652187740000|2022-05-10 13:02:20|4081.42|4081.42|4080.42|4080.42|4081.42|4081.42|4080.42|4080.42|0
1652187770000|2022-05-10 13:02:50|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|0
1652187780000|2022-05-10 13:03:00|4080.57|4080.57|4079.63|4079.63|4080.57|4080.57|4079.63|4079.63|0
1652187790000|2022-05-10 13:03:10|4079.68|4079.68|4079.77|4079.77|4079.77|4079.77|4079.68|4079.68|0
1652187810000|2022-05-10 13:03:30|4079.75|4079.75|4079.73|4079.73|4079.8|4079.8|4079.73|4079.73|0
1652187830000|2022-05-10 13:03:50|4079.8|4079.8|4079.54|4079.54|4079.87|4079.87|4079.54|4079.54|0
1652187860000|2022-05-10 13:04:20|4077.36|4077.36|4077.04|4077.04|4077.36|4077.36|4077.04|4077.04|0
1652187890000|2022-05-10 13:04:50|4076.73|4076.73|4075.49|4075.49|4076.73|4076.73|4075.49|4075.49|0
1652187900000|2022-05-10 13:05:00|4075.18|4075.18|4074.56|4074.56|4075.18|4075.18|4074.56|4074.56|0
1652187910000|2022-05-10 13:05:10|4073|4073|4073.04|4073.04|4073.04|4073.04|4073|4073|0
1652187920000|2022-05-10 13:05:20|4072.43|4072.43|4072.12|4072.12|4072.43|4072.43|4072.12|4072.12|0
1652187930000|2022-05-10 13:05:30|4072.19|4072.19|4071.64|4071.64|4072.19|4072.19|4071.49|4071.49|0
1652187940000|2022-05-10 13:05:40|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|0
1652187950000|2022-05-10 13:05:50|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|0
1652187960000|2022-05-10 13:06:00|4070.21|4070.21|4070.21|4070.21|4070.57|4070.57|4070.21|4070.21|0
1652187970000|2022-05-10 13:06:10|4070.51|4070.51|4070.83|4070.83|4070.83|4070.83|4070.51|4070.51|0
1652187980000|2022-05-10 13:06:20|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|0
1652187990000|2022-05-10 13:06:30|4071.14|4071.14|4071.19|4071.19|4071.19|4071.19|4071.14|4071.14|0
1652188000000|2022-05-10 13:06:40|4071.5|4071.5|4072.81|4072.81|4073.12|4073.12|4071.5|4071.5|0
1652188020000|2022-05-10 13:07:00|4073.43|4073.43|4073.5|4073.5|4073.53|4073.53|4073.43|4073.43|0
1652188030000|2022-05-10 13:07:10|4073.48|4073.48|4073.5|4073.5|4073.5|4073.5|4073.48|4073.48|0
1652188040000|2022-05-10 13:07:20|4072.88|4072.88|4072.26|4072.26|4072.88|4072.88|4072.26|4072.26|0
1652188080000|2022-05-10 13:08:00|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|0
1652188090000|2022-05-10 13:08:10|4072.47|4072.47|4071.23|4071.23|4072.47|4072.47|4071.23|4071.23|0
1652188100000|2022-05-10 13:08:20|4070.6|4070.6|4071.18|4071.18|4071.23|4071.23|4070.6|4070.6|0
1652188110000|2022-05-10 13:08:30|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|0
1652188130000|2022-05-10 13:08:50|4071.3|4071.3|4071.12|4071.12|4071.3|4071.3|4071.12|4071.12|0
1652188140000|2022-05-10 13:09:00|4071.07|4071.07|4071.03|4071.03|4071.07|4071.07|4071.03|4071.03|0
1652188160000|2022-05-10 13:09:20|4071.34|4071.34|4070.4|4070.4|4071.34|4071.34|4070.4|4070.4|0
1652188180000|2022-05-10 13:09:40|4070.33|4070.33|4070.95|4070.95|4070.95|4070.95|4070.33|4070.33|0
1652188190000|2022-05-10 13:09:50|4071.26|4071.26|4072.2|4072.2|4072.2|4072.2|4071.26|4071.26|0
1652188200000|2022-05-10 13:10:00|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|0
1652188210000|2022-05-10 13:10:10|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|0
1652188220000|2022-05-10 13:10:20|4072.24|4072.24|4072.13|4072.13|4072.24|4072.24|4072.1|4072.1|0
1652188230000|2022-05-10 13:10:30|4072.05|4072.05|4072.01|4072.01|4072.05|4072.05|4072.01|4072.01|0
1652188240000|2022-05-10 13:10:40|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|0
1652188250000|2022-05-10 13:10:50|4072.01|4072.01|4072.05|4072.05|4072.05|4072.05|4072.01|4072.01|0
1652188260000|2022-05-10 13:11:00|4072|4072|4072|4072|4072|4072|4071.95|4071.95|0
1652188270000|2022-05-10 13:11:10|4071.69|4071.69|4071.38|4071.38|4072|4072|4071.38|4071.38|0
1652188280000|2022-05-10 13:11:20|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|0
1652188320000|2022-05-10 13:12:00|4071.07|4071.07|4070.76|4070.76|4071.07|4071.07|4070.64|4070.64|0
1652188330000|2022-05-10 13:12:10|4070.69|4070.69|4071.01|4071.01|4071.01|4071.01|4070.61|4070.61|0
1652188340000|2022-05-10 13:12:20|4071.32|4071.32|4071.23|4071.23|4071.32|4071.32|4071.23|4071.23|0
1652188360000|2022-05-10 13:12:40|4071.25|4071.25|4071.2|4071.2|4071.25|4071.25|4071.2|4071.2|0
1652188370000|2022-05-10 13:12:50|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|0
1652188380000|2022-05-10 13:13:00|4071.49|4071.49|4070.87|4070.87|4071.49|4071.49|4070.87|4070.87|0
1652188390000|2022-05-10 13:13:10|4070.84|4070.84|4070.44|4070.44|4070.84|4070.84|4070.44|4070.44|0
1652188410000|2022-05-10 13:13:30|4070.39|4070.39|4070.44|4070.44|4070.44|4070.44|4070.39|4070.39|0
1652188420000|2022-05-10 13:13:40|4070.49|4070.49|4070.3|4070.3|4070.49|4070.49|4070.3|4070.3|0
1652188430000|2022-05-10 13:13:50|4070.4|4070.4|4070.02|4070.02|4070.4|4070.4|4070.02|4070.02|0
1652188450000|2022-05-10 13:14:10|4069.83|4069.83|4070.95|4070.95|4070.95|4070.95|4069.83|4069.83|0
1652188460000|2022-05-10 13:14:20|4071.13|4071.13|4071.13|4071.13|4071.13|4071.13|4071.13|4071.13|0
1652188470000|2022-05-10 13:14:30|4071.44|4071.44|4071.26|4071.26|4071.44|4071.44|4071.26|4071.26|0
1652188490000|2022-05-10 13:14:50|4070.95|4070.95|4069.7|4069.7|4070.95|4070.95|4069.7|4069.7|0
1652188500000|2022-05-10 13:15:00|4069.39|4069.39|4069.09|4069.09|4069.56|4069.56|4069.07|4069.07|0
1652188510000|2022-05-10 13:15:10|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|0
1652188520000|2022-05-10 13:15:20|4069.36|4069.36|4069.32|4069.32|4069.36|4069.36|4069.32|4069.32|0
1652188530000|2022-05-10 13:15:30|4069.63|4069.63|4070.58|4070.58|4070.58|4070.58|4069.63|4069.63|0
1652188540000|2022-05-10 13:15:40|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|0
1652188550000|2022-05-10 13:15:50|4070.45|4070.45|4070.45|4070.45|4070.45|4070.45|4070.45|4070.45|0
1652188560000|2022-05-10 13:16:00|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|0
1652188570000|2022-05-10 13:16:10|4069.85|4069.85|4068.95|4068.95|4069.87|4069.87|4068.95|4068.95|0
1652188600000|2022-05-10 13:16:40|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|0
1652188610000|2022-05-10 13:16:50|4069.21|4069.21|4069.21|4069.21|4069.21|4069.21|4069.21|4069.21|0
1652188620000|2022-05-10 13:17:00|4069.52|4069.52|4069.52|4069.52|4070.14|4070.14|4069.52|4069.52|0
1652188650000|2022-05-10 13:17:30|4068.9|4068.9|4068.59|4068.59|4068.9|4068.9|4068.59|4068.59|0
1652188670000|2022-05-10 13:17:50|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|4068.4|0
1652188680000|2022-05-10 13:18:00|4068.38|4068.38|4068.31|4068.31|4068.38|4068.38|4068.31|4068.31|0
1652188690000|2022-05-10 13:18:10|4068.13|4068.13|4068.75|4068.75|4068.75|4068.75|4068.13|4068.13|0
1652188700000|2022-05-10 13:18:20|4069.37|4069.37|4068.56|4068.56|4069.68|4069.68|4068.56|4068.56|0
1652188710000|2022-05-10 13:18:30|4068.75|4068.75|4068.49|4068.49|4068.75|4068.75|4068.49|4068.49|0
1652188720000|2022-05-10 13:18:40|4068.53|4068.53|4068.58|4068.58|4068.58|4068.58|4068.49|4068.49|0
1652188730000|2022-05-10 13:18:50|4068.51|4068.51|4068.51|4068.51|4068.51|4068.51|4068.2|4068.2|0
1652188750000|2022-05-10 13:19:10|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|0
1652188760000|2022-05-10 13:19:20|4067.89|4067.89|4068.2|4068.2|4068.2|4068.2|4067.89|4067.89|0
1652188770000|2022-05-10 13:19:30|4068.13|4068.13|4068.08|4068.08|4068.13|4068.13|4068.08|4068.08|0
1652188780000|2022-05-10 13:19:40|4068.7|4068.7|4068.7|4068.7|4068.7|4068.7|4068.7|4068.7|0
1652188800000|2022-05-10 13:20:00|4068.78|4068.78|4069.22|4069.22|4069.22|4069.22|4068.78|4068.78|0
1652188810000|2022-05-10 13:20:10|4069.84|4069.84|4069.82|4069.82|4069.84|4069.84|4069.82|4069.82|0
1652188820000|2022-05-10 13:20:20|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|0
1652188830000|2022-05-10 13:20:30|4070.1|4070.1|4071.21|4071.21|4071.21|4071.21|4070.1|4070.1|0
1652188840000|2022-05-10 13:20:40|4071.12|4071.12|4071.03|4071.03|4071.12|4071.12|4071.03|4071.03|0
1652188850000|2022-05-10 13:20:50|4070.72|4070.72|4070.81|4070.81|4070.81|4070.81|4070.72|4070.72|0
1652188860000|2022-05-10 13:21:00|4071.43|4071.43|4071.47|4071.47|4071.47|4071.47|4071.12|4071.12|0
1652188870000|2022-05-10 13:21:10|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|0
1652188890000|2022-05-10 13:21:30|4070.89|4070.89|4071.2|4071.2|4071.51|4071.51|4070.89|4070.89|0
1652188930000|2022-05-10 13:22:10|4071.12|4071.12|4071.18|4071.18|4071.25|4071.25|4071.12|4071.12|0
1652188950000|2022-05-10 13:22:30|4070.87|4070.87|4070.87|4070.87|4070.87|4070.87|4070.87|4070.87|0
1652188960000|2022-05-10 13:22:40|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|4071.18|0
1652188970000|2022-05-10 13:22:50|4071.15|4071.15|4070.84|4070.84|4071.15|4071.15|4070.84|4070.84|0
1652188980000|2022-05-10 13:23:00|4070.87|4070.87|4069.62|4069.62|4070.87|4070.87|4069.62|4069.62|0
1652189010000|2022-05-10 13:23:30|4069.81|4069.81|4069.97|4069.97|4069.97|4069.97|4069.81|4069.81|0
1652189020000|2022-05-10 13:23:40|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|0
1652189040000|2022-05-10 13:24:00|4069.97|4069.97|4070.1|4070.1|4070.28|4070.28|4069.97|4069.97|0
1652189060000|2022-05-10 13:24:20|4070.07|4070.07|4069.4|4069.4|4070.07|4070.07|4069.4|4069.4|0
1652189070000|2022-05-10 13:24:30|4069.59|4069.59|4069.72|4069.72|4069.72|4069.72|4069.54|4069.54|0
1652189080000|2022-05-10 13:24:40|4069.7|4069.7|4070.63|4070.63|4070.63|4070.63|4069.7|4069.7|0
1652189100000|2022-05-10 13:25:00|4070.01|4070.01|4070.01|4070.01|4070.01|4070.01|4070.01|4070.01|0
1652189110000|2022-05-10 13:25:10|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|0
1652189130000|2022-05-10 13:25:30|4069.39|4069.39|4069.17|4069.17|4069.43|4069.43|4069.17|4069.17|0
1652189140000|2022-05-10 13:25:40|4069.48|4069.48|4069.67|4069.67|4069.67|4069.67|4069.48|4069.48|0
1652189160000|2022-05-10 13:26:00|4069.98|4069.98|4069.67|4069.67|4069.98|4069.98|4069.67|4069.67|0
1652189210000|2022-05-10 13:26:50|4069.6|4069.6|4069.75|4069.75|4069.89|4069.89|4069.58|4069.58|0
1652189220000|2022-05-10 13:27:00|4070.06|4070.06|4069.82|4069.82|4070.13|4070.13|4069.82|4069.82|0
1652189240000|2022-05-10 13:27:20|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|0
1652189250000|2022-05-10 13:27:30|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|0
1652189260000|2022-05-10 13:27:40|4069.06|4069.06|4068.15|4068.15|4069.08|4069.08|4068.15|4068.15|0
1652189270000|2022-05-10 13:27:50|4067.53|4067.53|4068.15|4068.15|4068.15|4068.15|4067.53|4067.53|0
1652189280000|2022-05-10 13:28:00|4067.22|4067.22|4067.53|4067.53|4067.53|4067.53|4066.6|4066.6|0
1652189290000|2022-05-10 13:28:10|4067.44|4067.44|4066.74|4066.74|4067.44|4067.44|4066.74|4066.74|0
1652189300000|2022-05-10 13:28:20|4067.06|4067.06|4067.1|4067.1|4067.1|4067.1|4067.06|4067.06|0
1652189310000|2022-05-10 13:28:30|4066.16|4066.16|4066.47|4066.47|4066.47|4066.47|4065.85|4065.85|0
1652189320000|2022-05-10 13:28:40|4066.79|4066.79|4066.79|4066.79|4066.79|4066.79|4066.79|4066.79|0
1652189330000|2022-05-10 13:28:50|4066.16|4066.16|4065.19|4065.19|4066.16|4066.16|4065.19|4065.19|0
1652189340000|2022-05-10 13:29:00|4064.56|4064.56|4065.1|4065.1|4065.19|4065.19|4063.63|4063.63|0
1652189350000|2022-05-10 13:29:10|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|4065.41|0
1652189360000|2022-05-10 13:29:20|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|0
1652189380000|2022-05-10 13:29:40|4065.17|4065.17|4065.17|4065.17|4065.48|4065.48|4064.86|4064.86|0
1652189390000|2022-05-10 13:29:50|4065.48|4065.48|4066.42|4066.42|4066.42|4066.42|4065.17|4065.17|0
1652189400000|2022-05-10 13:30:00|4065.48|4065.48|4060.36|4060.36|4066.23|4066.23|4060.36|4060.36|0
1652189410000|2022-05-10 13:30:10|4060.98|4060.98|4061.79|4061.79|4062.41|4062.41|4060.98|4060.98|0
1652189420000|2022-05-10 13:30:20|4062.1|4062.1|4061.17|4061.17|4062.41|4062.41|4061.17|4061.17|0
1652189430000|2022-05-10 13:30:30|4060.91|4060.91|4059.97|4059.97|4060.91|4060.91|4059.97|4059.97|0
1652189440000|2022-05-10 13:30:40|4059.92|4059.92|4057.75|4057.75|4059.92|4059.92|4057.75|4057.75|0
1652189450000|2022-05-10 13:30:50|4058.37|4058.37|4059.35|4059.35|4059.35|4059.35|4057.75|4057.75|0
1652189460000|2022-05-10 13:31:00|4059.97|4059.97|4060.18|4060.18|4061.11|4061.11|4059.97|4059.97|0
1652189470000|2022-05-10 13:31:10|4059.24|4059.24|4058.54|4058.54|4059.55|4059.55|4057.61|4057.61|0
1652189480000|2022-05-10 13:31:20|4058.85|4058.85|4058.59|4058.59|4059.17|4059.17|4057.66|4057.66|0
1652189490000|2022-05-10 13:31:30|4057.97|4057.97|4058.28|4058.28|4058.9|4058.9|4057.97|4057.97|0
1652189500000|2022-05-10 13:31:40|4057.97|4057.97|4059.5|4059.5|4059.5|4059.5|4057.97|4057.97|0
1652189510000|2022-05-10 13:31:50|4059.19|4059.19|4058.85|4058.85|4059.19|4059.19|4058.54|4058.54|0
1652189520000|2022-05-10 13:32:00|4059.17|4059.17|4059.17|4059.17|4059.48|4059.48|4058.85|4058.85|0
1652189530000|2022-05-10 13:32:10|4058.85|4058.85|4058.23|4058.23|4058.85|4058.85|4058.23|4058.23|0
1652189540000|2022-05-10 13:32:20|4058.55|4058.55|4057.2|4057.2|4058.55|4058.55|4057.2|4057.2|0
1652189550000|2022-05-10 13:32:30|4057.25|4057.25|4056.94|4056.94|4057.25|4057.25|4056.62|4056.62|0
1652189560000|2022-05-10 13:32:40|4056.62|4056.62|4055.89|4055.89|4057.06|4057.06|4055.58|4055.58|0
1652189570000|2022-05-10 13:32:50|4056.25|4056.25|4055.99|4055.99|4056.3|4056.3|4055.99|4055.99|0
1652189580000|2022-05-10 13:33:00|4055.68|4055.68|4057.31|4057.31|4057.31|4057.31|4055.68|4055.68|0
1652189590000|2022-05-10 13:33:10|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|4057.24|0
1652189600000|2022-05-10 13:33:20|4057.55|4057.55|4058.17|4058.17|4058.17|4058.17|4057.55|4057.55|0
1652189610000|2022-05-10 13:33:30|4057.86|4057.86|4058.48|4058.48|4058.48|4058.48|4057.86|4057.86|0
1652189620000|2022-05-10 13:33:40|4058.66|4058.66|4058.48|4058.48|4058.66|4058.66|4058.17|4058.17|0
1652189630000|2022-05-10 13:33:50|4058.79|4058.79|4058.17|4058.17|4058.79|4058.79|4058.17|4058.17|0
1652189640000|2022-05-10 13:34:00|4058.48|4058.48|4060.63|4060.63|4060.63|4060.63|4058.46|4058.46|0
1652189650000|2022-05-10 13:34:10|4060.94|4060.94|4061.25|4061.25|4061.25|4061.25|4060.94|4060.94|0
1652189660000|2022-05-10 13:34:20|4061.29|4061.29|4061.87|4061.87|4062.23|4062.23|4061.29|4061.29|0
1652189670000|2022-05-10 13:34:30|4061.85|4061.85|4062.8|4062.8|4062.8|4062.8|4061.85|4061.85|0
1652189680000|2022-05-10 13:34:40|4063.11|4063.11|4064.05|4064.05|4064.05|4064.05|4063.11|4063.11|0
1652189690000|2022-05-10 13:34:50|4064.67|4064.67|4065.29|4065.29|4065.29|4065.29|4064.67|4064.67|0
1652189700000|2022-05-10 13:35:00|4065.27|4065.27|4065.31|4065.31|4065.62|4065.62|4065.27|4065.27|0
1652189710000|2022-05-10 13:35:10|4065.49|4065.49|4065.93|4065.93|4065.93|4065.93|4065.31|4065.31|0
1652189720000|2022-05-10 13:35:20|4065.75|4065.75|4065.75|4065.75|4065.75|4065.75|4065.56|4065.56|0
1652189730000|2022-05-10 13:35:30|4065.44|4065.44|4065.85|4065.85|4065.85|4065.85|4065.25|4065.25|0
1652189740000|2022-05-10 13:35:40|4065.54|4065.54|4065.23|4065.23|4065.54|4065.54|4065.23|4065.23|0
1652189750000|2022-05-10 13:35:50|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|0
1652189760000|2022-05-10 13:36:00|4066.19|4066.19|4063.7|4063.7|4066.19|4066.19|4063.7|4063.7|0
1652189770000|2022-05-10 13:36:10|4063.52|4063.52|4063.78|4063.78|4063.83|4063.83|4063.52|4063.52|0
1652189780000|2022-05-10 13:36:20|4064.09|4064.09|4064.4|4064.4|4064.4|4064.4|4064.09|4064.09|0
1652189790000|2022-05-10 13:36:30|4064.09|4064.09|4065.64|4065.64|4065.64|4065.64|4064.09|4064.09|0
1652189800000|2022-05-10 13:36:40|4066.27|4066.27|4066.67|4066.67|4066.67|4066.67|4066.27|4066.27|0
1652189810000|2022-05-10 13:36:50|4067.3|4067.3|4067.61|4067.61|4067.61|4067.61|4067.3|4067.3|0
1652189820000|2022-05-10 13:37:00|4067.92|4067.92|4065.74|4065.74|4068.23|4068.23|4065.74|4065.74|0
1652189830000|2022-05-10 13:37:10|4065.43|4065.43|4064.81|4064.81|4065.43|4065.43|4064.81|4064.81|0
1652189840000|2022-05-10 13:37:20|4065.43|4065.43|4064.48|4064.48|4065.43|4065.43|4064.48|4064.48|0
1652189860000|2022-05-10 13:37:40|4064.16|4064.16|4064.12|4064.12|4064.16|4064.16|4064.12|4064.12|0
1652189870000|2022-05-10 13:37:50|4065.36|4065.36|4064.38|4064.38|4065.39|4065.39|4064.38|4064.38|0
1652189880000|2022-05-10 13:38:00|4064.26|4064.26|4063.66|4063.66|4064.26|4064.26|4063.33|4063.33|0
1652189890000|2022-05-10 13:38:10|4063.97|4063.97|4064.14|4064.14|4064.19|4064.19|4063.87|4063.87|0
1652189900000|2022-05-10 13:38:20|4064.1|4064.1|4064.05|4064.05|4064.1|4064.1|4063.74|4063.74|0
1652189910000|2022-05-10 13:38:30|4063.74|4063.74|4064.12|4064.12|4064.12|4064.12|4063.74|4063.74|0
1652189920000|2022-05-10 13:38:40|4064.15|4064.15|4064.82|4064.82|4064.82|4064.82|4064.15|4064.15|0
1652189930000|2022-05-10 13:38:50|4065|4065|4065.31|4065.31|4065.31|4065.31|4065|4065|0
1652189940000|2022-05-10 13:39:00|4065.29|4065.29|4064.75|4064.75|4065.29|4065.29|4064.75|4064.75|0
1652189950000|2022-05-10 13:39:10|4064.66|4064.66|4063.75|4063.75|4064.66|4064.66|4063.72|4063.72|0
1652189960000|2022-05-10 13:39:20|4063.44|4063.44|4062.55|4062.55|4063.75|4063.75|4062.55|4062.55|0
1652189970000|2022-05-10 13:39:30|4062.24|4062.24|4060.69|4060.69|4062.24|4062.24|4060.69|4060.69|0
1652189980000|2022-05-10 13:39:40|4060.01|4060.01|4057.94|4057.94|4060.01|4060.01|4057.94|4057.94|0
1652189990000|2022-05-10 13:39:50|4058.04|4058.04|4057.99|4057.99|4058.04|4058.04|4057.99|4057.99|0
1652190000000|2022-05-10 13:40:00|4057.97|4057.97|4057.01|4057.01|4057.97|4057.97|4057.01|4057.01|0
1652190010000|2022-05-10 13:40:10|4056.7|4056.7|4056.87|4056.87|4056.87|4056.87|4056.35|4056.35|0
1652190020000|2022-05-10 13:40:20|4056.9|4056.9|4056.97|4056.97|4056.97|4056.97|4056.83|4056.83|0
1652190030000|2022-05-10 13:40:30|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|0
1652190040000|2022-05-10 13:40:40|4056.9|4056.9|4058.19|4058.19|4058.19|4058.19|4056.9|4056.9|0
1652190050000|2022-05-10 13:40:50|4057.88|4057.88|4057.93|4057.93|4057.93|4057.93|4057.88|4057.88|0
1652190060000|2022-05-10 13:41:00|4057.88|4057.88|4055.37|4055.37|4057.88|4057.88|4055.37|4055.37|0
1652190070000|2022-05-10 13:41:10|4055.39|4055.39|4056.01|4056.01|4056.01|4056.01|4055.08|4055.08|0
1652190080000|2022-05-10 13:41:20|4056.04|4056.04|4056.06|4056.06|4056.06|4056.06|4056.04|4056.04|0
1652190090000|2022-05-10 13:41:30|4056.68|4056.68|4057.3|4057.3|4057.61|4057.61|4056.68|4056.68|0
1652190100000|2022-05-10 13:41:40|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|0
1652190110000|2022-05-10 13:41:50|4055.75|4055.75|4055.13|4055.13|4055.75|4055.75|4055.13|4055.13|0
1652190120000|2022-05-10 13:42:00|4055.31|4055.31|4055|4055|4055.31|4055.31|4055|4055|0
1652190130000|2022-05-10 13:42:10|4055.05|4055.05|4054.42|4054.42|4055.05|4055.05|4054.42|4054.42|0
1652190140000|2022-05-10 13:42:20|4054.11|4054.11|4054.06|4054.06|4054.11|4054.11|4054.06|4054.06|0
1652190150000|2022-05-10 13:42:30|4054.04|4054.04|4053.17|4053.17|4054.04|4054.04|4052.48|4052.48|0
1652190160000|2022-05-10 13:42:40|4052.86|4052.86|4053.44|4053.44|4053.44|4053.44|4052.82|4052.82|0
1652190180000|2022-05-10 13:43:00|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|0
1652190190000|2022-05-10 13:43:10|4054.1|4054.1|4054.42|4054.42|4055.04|4055.04|4054.1|4054.1|0
1652190200000|2022-05-10 13:43:20|4054.73|4054.73|4054.1|4054.1|4054.73|4054.73|4054.1|4054.1|0
1652190210000|2022-05-10 13:43:30|4054.13|4054.13|4054.5|4054.5|4054.53|4054.53|4054.13|4054.13|0
1652190220000|2022-05-10 13:43:40|4054.55|4054.55|4056.46|4056.46|4057.08|4057.08|4054.55|4054.55|0
1652190230000|2022-05-10 13:43:50|4056.28|4056.28|4055.94|4055.94|4056.28|4056.28|4055.94|4055.94|0
1652190240000|2022-05-10 13:44:00|4056.25|4056.25|4056.18|4056.18|4056.25|4056.25|4056.18|4056.18|0
1652190250000|2022-05-10 13:44:10|4056.5|4056.5|4057.43|4057.43|4057.74|4057.74|4056.5|4056.5|0
1652190260000|2022-05-10 13:44:20|4057.74|4057.74|4059.01|4059.01|4059.01|4059.01|4057.74|4057.74|0
1652190270000|2022-05-10 13:44:30|4058.98|4058.98|4060.18|4060.18|4060.27|4060.27|4058.98|4058.98|0
1652190280000|2022-05-10 13:44:40|4060.49|4060.49|4061.45|4061.45|4061.45|4061.45|4060.49|4060.49|0
1652190290000|2022-05-10 13:44:50|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|0
1652190300000|2022-05-10 13:45:00|4061.71|4061.71|4061.95|4061.95|4061.95|4061.95|4061.71|4061.71|0
1652190310000|2022-05-10 13:45:10|4062.14|4062.14|4061.37|4061.37|4062.14|4062.14|4061.32|4061.32|0
1652190320000|2022-05-10 13:45:20|4061.68|4061.68|4062.1|4062.1|4062.13|4062.13|4061.68|4061.68|0
1652190330000|2022-05-10 13:45:30|4062.08|4062.08|4062.02|4062.02|4062.08|4062.08|4061.98|4061.98|0
1652190340000|2022-05-10 13:45:40|4061.98|4061.98|4062.1|4062.1|4062.29|4062.29|4061.95|4061.95|0
1652190350000|2022-05-10 13:45:50|4061.79|4061.79|4061.15|4061.15|4061.82|4061.82|4060.84|4060.84|0
1652190360000|2022-05-10 13:46:00|4061.77|4061.77|4060.58|4060.58|4061.82|4061.82|4060.58|4060.58|0
1652190370000|2022-05-10 13:46:10|4060.27|4060.27|4059.43|4059.43|4060.72|4060.72|4059.43|4059.43|0
1652190380000|2022-05-10 13:46:20|4059.41|4059.41|4058.78|4058.78|4059.41|4059.41|4058.78|4058.78|0
1652190390000|2022-05-10 13:46:30|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.14|4058.14|0
1652190400000|2022-05-10 13:46:40|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|4058.45|0
1652190410000|2022-05-10 13:46:50|4058.43|4058.43|4058.36|4058.36|4058.48|4058.48|4058.19|4058.19|0
1652190420000|2022-05-10 13:47:00|4058.33|4058.33|4057.87|4057.87|4058.5|4058.5|4057.87|4057.87|0
1652190430000|2022-05-10 13:47:10|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|0
1652190440000|2022-05-10 13:47:20|4057.87|4057.87|4058.49|4058.49|4058.68|4058.68|4057.87|4057.87|0
1652190450000|2022-05-10 13:47:30|4058.18|4058.18|4057.62|4057.62|4058.18|4058.18|4057.62|4057.62|0
1652190460000|2022-05-10 13:47:40|4057.59|4057.59|4056.45|4056.45|4057.59|4057.59|4056.45|4056.45|0
1652190470000|2022-05-10 13:47:50|4056.43|4056.43|4057.05|4057.05|4057.05|4057.05|4056.43|4056.43|0
1652190480000|2022-05-10 13:48:00|4057|4057|4056.91|4056.91|4057|4057|4056.79|4056.79|0
1652190500000|2022-05-10 13:48:20|4057.22|4057.22|4057.19|4057.19|4057.24|4057.24|4057.19|4057.19|0
1652190510000|2022-05-10 13:48:30|4057.51|4057.51|4057.43|4057.43|4057.51|4057.51|4057.39|4057.39|0
1652190520000|2022-05-10 13:48:40|4057.5|4057.5|4058.12|4058.12|4058.43|4058.43|4057.5|4057.5|0
1652190530000|2022-05-10 13:48:50|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|0
1652190540000|2022-05-10 13:49:00|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|0
1652190550000|2022-05-10 13:49:10|4058.77|4058.77|4058.51|4058.51|4058.82|4058.82|4058.51|4058.51|0
1652190560000|2022-05-10 13:49:20|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|4058.46|0
1652190570000|2022-05-10 13:49:30|4058.15|4058.15|4057.84|4057.84|4058.15|4058.15|4057.53|4057.53|0
1652190580000|2022-05-10 13:49:40|4056.91|4056.91|4057.22|4057.22|4057.22|4057.22|4056.86|4056.86|0
1652190590000|2022-05-10 13:49:50|4057.53|4057.53|4057.53|4057.53|4057.53|4057.53|4057.53|4057.53|0
1652190600000|2022-05-10 13:50:00|4057.84|4057.84|4057.77|4057.77|4057.84|4057.84|4057.77|4057.77|0
1652190610000|2022-05-10 13:50:10|4057.46|4057.46|4057.51|4057.51|4058.13|4058.13|4057.15|4057.15|0
1652190620000|2022-05-10 13:50:20|4057.2|4057.2|4057.89|4057.89|4057.89|4057.89|4056.89|4056.89|0
1652190630000|2022-05-10 13:50:30|4058.2|4058.2|4058.25|4058.25|4058.25|4058.25|4058.2|4058.2|0
1652190640000|2022-05-10 13:50:40|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|0
1652190650000|2022-05-10 13:50:50|4058.47|4058.47|4057.84|4057.84|4058.47|4058.47|4057.84|4057.84|0
1652190660000|2022-05-10 13:51:00|4057.82|4057.82|4056.83|4056.83|4057.82|4057.82|4056.83|4056.83|0
1652190670000|2022-05-10 13:51:10|4056.52|4056.52|4055.4|4055.4|4056.52|4056.52|4055.09|4055.09|0
1652190680000|2022-05-10 13:51:20|4056.03|4056.03|4056.96|4056.96|4056.96|4056.96|4056.03|4056.03|0
1652190690000|2022-05-10 13:51:30|4056.65|4056.65|4056.65|4056.65|4056.65|4056.65|4056.63|4056.63|0
1652190700000|2022-05-10 13:51:40|4056.96|4056.96|4056.96|4056.96|4056.96|4056.96|4056.73|4056.73|0
1652190710000|2022-05-10 13:51:50|4057.03|4057.03|4057.09|4057.09|4057.09|4057.09|4057.03|4057.03|0
1652190720000|2022-05-10 13:52:00|4057.28|4057.28|4056.52|4056.52|4057.28|4057.28|4056.34|4056.34|0
1652190730000|2022-05-10 13:52:10|4056.57|4056.57|4056.91|4056.91|4056.91|4056.91|4056.29|4056.29|0
1652190740000|2022-05-10 13:52:20|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|0
1652190750000|2022-05-10 13:52:30|4056.89|4056.89|4056.94|4056.94|4056.94|4056.94|4056.89|4056.89|0
1652190760000|2022-05-10 13:52:40|4056.98|4056.98|4055.12|4055.12|4056.98|4056.98|4055.12|4055.12|0
1652190770000|2022-05-10 13:52:50|4055.43|4055.43|4055.12|4055.12|4055.43|4055.43|4055.12|4055.12|0
1652190780000|2022-05-10 13:53:00|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|0
1652190790000|2022-05-10 13:53:10|4054.5|4054.5|4054.81|4054.81|4054.81|4054.81|4054.5|4054.5|0
1652190800000|2022-05-10 13:53:20|4054.5|4054.5|4055.31|4055.31|4055.31|4055.31|4054.5|4054.5|0
1652190810000|2022-05-10 13:53:30|4055|4055|4054.37|4054.37|4055|4055|4054.37|4054.37|0
1652190820000|2022-05-10 13:53:40|4054.06|4054.06|4054.64|4054.64|4054.69|4054.69|4054.06|4054.06|0
1652190830000|2022-05-10 13:53:50|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|4054.33|0
1652190840000|2022-05-10 13:54:00|4054.36|4054.36|4054.04|4054.04|4054.36|4054.36|4054.04|4054.04|0
1652190850000|2022-05-10 13:54:10|4054.36|4054.36|4053.47|4053.47|4054.45|4054.45|4053.47|4053.47|0
1652190860000|2022-05-10 13:54:20|4053.42|4053.42|4054.43|4054.43|4054.43|4054.43|4053.42|4053.42|0
1652190870000|2022-05-10 13:54:30|4054.41|4054.41|4055.65|4055.65|4055.65|4055.65|4054.41|4054.41|0
1652190890000|2022-05-10 13:54:50|4055.7|4055.7|4056.31|4056.31|4056.31|4056.31|4055.7|4055.7|0
1652190900000|2022-05-10 13:55:00|4056|4056|4056.26|4056.26|4056.26|4056.26|4055.69|4055.69|0
1652190910000|2022-05-10 13:55:10|4055.95|4055.95|4054.39|4054.39|4055.95|4055.95|4054.39|4054.39|0
1652190920000|2022-05-10 13:55:20|4054.44|4054.44|4054.47|4054.47|4054.47|4054.47|4054.44|4054.44|0
1652190930000|2022-05-10 13:55:30|4054.16|4054.16|4055.4|4055.4|4055.4|4055.4|4054.16|4054.16|0
1652190940000|2022-05-10 13:55:40|4055.22|4055.22|4055.52|4055.52|4055.83|4055.83|4054.91|4054.91|0
1652190950000|2022-05-10 13:55:50|4055.84|4055.84|4055.74|4055.74|4055.84|4055.84|4055.74|4055.74|0
1652190960000|2022-05-10 13:56:00|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|0
1652190970000|2022-05-10 13:56:10|4055.49|4055.49|4055.49|4055.49|4055.49|4055.49|4055.18|4055.18|0
1652190980000|2022-05-10 13:56:20|4055.18|4055.18|4055.74|4055.74|4055.74|4055.74|4054.82|4054.82|0
1652190990000|2022-05-10 13:56:30|4056.05|4056.05|4056.91|4056.91|4056.91|4056.91|4056.05|4056.05|0
1652191000000|2022-05-10 13:56:40|4057.22|4057.22|4057.58|4057.58|4057.89|4057.89|4056.96|4056.96|0
1652191010000|2022-05-10 13:56:50|4057.51|4057.51|4057.51|4057.51|4057.53|4057.53|4057.46|4057.46|0
1652191020000|2022-05-10 13:57:00|4057.2|4057.2|4055.64|4055.64|4057.2|4057.2|4055.64|4055.64|0
1652191030000|2022-05-10 13:57:10|4055.31|4055.31|4054.68|4054.68|4055.31|4055.31|4054.68|4054.68|0
1652191040000|2022-05-10 13:57:20|4054.73|4054.73|4053.66|4053.66|4054.78|4054.78|4053.48|4053.48|0
1652191050000|2022-05-10 13:57:30|4053.71|4053.71|4053.53|4053.53|4053.71|4053.71|4053.53|4053.53|0
1652191060000|2022-05-10 13:57:40|4053.34|4053.34|4052.88|4052.88|4053.53|4053.53|4052.59|4052.59|0
1652191070000|2022-05-10 13:57:50|4052.57|4052.57|4052.93|4052.93|4053.24|4053.24|4052.57|4052.57|0
1652191080000|2022-05-10 13:58:00|4053|4053|4052.42|4052.42|4053|4053|4052.38|4052.38|0
1652191090000|2022-05-10 13:58:10|4052.11|4052.11|4051.18|4051.18|4052.11|4052.11|4051.18|4051.18|0
1652191100000|2022-05-10 13:58:20|4050.87|4050.87|4050.9|4050.9|4051.09|4051.09|4050.77|4050.77|0
1652191110000|2022-05-10 13:58:30|4050.88|4050.88|4050.59|4050.59|4050.88|4050.88|4050.57|4050.57|0
1652191120000|2022-05-10 13:58:40|4051.21|4051.21|4051.57|4051.57|4051.57|4051.57|4051.21|4051.21|0
1652191130000|2022-05-10 13:58:50|4051.52|4051.52|4051.68|4051.68|4051.7|4051.7|4051.52|4051.52|0
1652191140000|2022-05-10 13:59:00|4051.99|4051.99|4052.12|4052.12|4052.12|4052.12|4051.94|4051.94|0
1652191150000|2022-05-10 13:59:10|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|0
1652191160000|2022-05-10 13:59:20|4052.79|4052.79|4052.2|4052.2|4052.79|4052.79|4052.17|4052.17|0
1652191170000|2022-05-10 13:59:30|4052.51|4052.51|4052.48|4052.48|4052.51|4052.51|4052.48|4052.48|0
1652191180000|2022-05-10 13:59:40|4052.8|4052.8|4052.17|4052.17|4052.8|4052.8|4052.17|4052.17|0
1652191190000|2022-05-10 13:59:50|4052.49|4052.49|4052.58|4052.58|4052.58|4052.58|4052.49|4052.49|0
1652191200000|2022-05-10 14:00:00|4052.53|4052.53|4053.75|4053.75|4053.75|4053.75|4052.51|4052.51|0
1652191210000|2022-05-10 14:00:10|4054.38|4054.38|4053.46|4053.46|4054.38|4054.38|4053.13|4053.13|0
1652191220000|2022-05-10 14:00:20|4053.77|4053.77|4053.77|4053.77|4053.77|4053.77|4053.77|4053.77|0
1652191230000|2022-05-10 14:00:30|4053.75|4053.75|4053.21|4053.21|4053.75|4053.75|4053.21|4053.21|0
1652191240000|2022-05-10 14:00:40|4053.26|4053.26|4051.89|4051.89|4053.26|4053.26|4051.89|4051.89|0
1652191250000|2022-05-10 14:00:50|4051.85|4051.85|4051.18|4051.18|4051.85|4051.85|4051.18|4051.18|0
1652191260000|2022-05-10 14:01:00|4051.81|4051.81|4052.14|4052.14|4052.14|4052.14|4050.9|4050.9|0
1652191270000|2022-05-10 14:01:10|4051.83|4051.83|4051.86|4051.86|4051.86|4051.86|4051.81|4051.81|0
1652191280000|2022-05-10 14:01:20|4051.88|4051.88|4052.79|4052.79|4052.81|4052.81|4051.88|4051.88|0
1652191290000|2022-05-10 14:01:30|4053.1|4053.1|4053.41|4053.41|4053.41|4053.41|4053.1|4053.1|0
1652191300000|2022-05-10 14:01:40|4053.1|4053.1|4053.01|4053.01|4053.17|4053.17|4052.99|4052.99|0
1652191310000|2022-05-10 14:01:50|4052.69|4052.69|4053.23|4053.23|4053.27|4053.27|4052.65|4052.65|0
1652191320000|2022-05-10 14:02:00|4052.86|4052.86|4051.97|4051.97|4052.86|4052.86|4051.97|4051.97|0
1652191330000|2022-05-10 14:02:10|4051.6|4051.6|4051.29|4051.29|4051.78|4051.78|4051.29|4051.29|0
1652191340000|2022-05-10 14:02:20|4051.31|4051.31|4052.46|4052.46|4052.46|4052.46|4051.27|4051.27|0
1652191350000|2022-05-10 14:02:30|4052.77|4052.77|4052.78|4052.78|4052.82|4052.82|4052.77|4052.77|0
1652191370000|2022-05-10 14:02:50|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|4053.09|0
1652191380000|2022-05-10 14:03:00|4053.16|4053.16|4052.44|4052.44|4053.16|4053.16|4052.33|4052.33|0
1652191390000|2022-05-10 14:03:10|4052.26|4052.26|4052.04|4052.04|4052.35|4052.35|4052.04|4052.04|0
1652191400000|2022-05-10 14:03:20|4051.73|4051.73|4052.8|4052.8|4052.8|4052.8|4051.73|4051.73|0
1652191410000|2022-05-10 14:03:30|4052.83|4052.83|4052.8|4052.8|4052.83|4052.83|4052.8|4052.8|0
1652191420000|2022-05-10 14:03:40|4052.76|4052.76|4052.73|4052.73|4052.76|4052.76|4052.73|4052.73|0
1652191430000|2022-05-10 14:03:50|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|0
1652191440000|2022-05-10 14:04:00|4053.35|4053.35|4053.49|4053.49|4053.49|4053.49|4053.35|4053.35|0
1652191460000|2022-05-10 14:04:20|4053.31|4053.31|4052.64|4052.64|4053.81|4053.81|4052.64|4052.64|0
1652191470000|2022-05-10 14:04:30|4052.69|4052.69|4051.78|4051.78|4052.71|4052.71|4051.78|4051.78|0
1652191480000|2022-05-10 14:04:40|4051.47|4051.47|4051.47|4051.47|4051.78|4051.78|4051.47|4051.47|0
1652191490000|2022-05-10 14:04:50|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|0
1652191500000|2022-05-10 14:05:00|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|0
1652191510000|2022-05-10 14:05:10|4051.23|4051.23|4051.18|4051.18|4051.23|4051.23|4051.18|4051.18|0
1652191520000|2022-05-10 14:05:20|4051.49|4051.49|4051.46|4051.46|4052.11|4052.11|4051.46|4051.46|0
1652191530000|2022-05-10 14:05:30|4051.77|4051.77|4051.77|4051.77|4052.08|4052.08|4051.77|4051.77|0
1652191540000|2022-05-10 14:05:40|4051.84|4051.84|4052.46|4052.46|4052.46|4052.46|4051.84|4051.84|0
1652191550000|2022-05-10 14:05:50|4052.49|4052.49|4052.8|4052.8|4052.8|4052.8|4052.49|4052.49|0
1652191560000|2022-05-10 14:06:00|4052.18|4052.18|4052.49|4052.49|4052.8|4052.8|4052.18|4052.18|0
1652191570000|2022-05-10 14:06:10|4052.17|4052.17|4051.65|4051.65|4052.17|4052.17|4051.19|4051.19|0
1652191580000|2022-05-10 14:06:20|4051.46|4051.46|4051.96|4051.96|4052.58|4052.58|4051.46|4051.46|0
1652191590000|2022-05-10 14:06:30|4052.26|4052.26|4052.26|4052.26|4052.58|4052.58|4052.26|4052.26|0
1652191600000|2022-05-10 14:06:40|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|0
1652191610000|2022-05-10 14:06:50|4052.14|4052.14|4052.59|4052.59|4052.59|4052.59|4052.14|4052.14|0
1652191620000|2022-05-10 14:07:00|4052.28|4052.28|4051.37|4051.37|4052.31|4052.31|4051.37|4051.37|0
1652191630000|2022-05-10 14:07:10|4051.06|4051.06|4050.71|4050.71|4051.06|4051.06|4050.71|4050.71|0
1652191640000|2022-05-10 14:07:20|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|0
1652191650000|2022-05-10 14:07:30|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|0
1652191660000|2022-05-10 14:07:40|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|0
1652191670000|2022-05-10 14:07:50|4050.95|4050.95|4050.88|4050.88|4051.26|4051.26|4050.88|4050.88|0
1652191680000|2022-05-10 14:08:00|4050.92|4050.92|4050.86|4050.86|4050.92|4050.92|4050.86|4050.86|0
1652191690000|2022-05-10 14:08:10|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|0
1652191700000|2022-05-10 14:08:20|4050.52|4050.52|4050.23|4050.23|4050.52|4050.52|4050.21|4050.21|0
1652191710000|2022-05-10 14:08:30|4050.26|4050.26|4049.92|4049.92|4050.26|4050.26|4049.92|4049.92|0
1652191720000|2022-05-10 14:08:40|4049.61|4049.61|4049.25|4049.25|4049.61|4049.61|4049.25|4049.25|0
1652191730000|2022-05-10 14:08:50|4048.94|4048.94|4048.32|4048.32|4048.94|4048.94|4048.32|4048.32|0
1652191740000|2022-05-10 14:09:00|4048.63|4048.63|4049.21|4049.21|4049.59|4049.59|4048.63|4048.63|0
1652191750000|2022-05-10 14:09:10|4049.23|4049.23|4047.8|4047.8|4049.23|4049.23|4047.8|4047.8|0
1652191760000|2022-05-10 14:09:20|4047.76|4047.76|4047.09|4047.09|4047.76|4047.76|4047.09|4047.09|0
1652191770000|2022-05-10 14:09:30|4047.06|4047.06|4046.44|4046.44|4047.06|4047.06|4046.44|4046.44|0
1652191780000|2022-05-10 14:09:40|4046.51|4046.51|4045.34|4045.34|4046.56|4046.56|4045.34|4045.34|0
1652191790000|2022-05-10 14:09:50|4045.65|4045.65|4045.65|4045.65|4045.96|4045.96|4045.65|4045.65|0
1652191800000|2022-05-10 14:10:00|4045.72|4045.72|4047.41|4047.41|4047.41|4047.41|4045.72|4045.72|0
1652191810000|2022-05-10 14:10:10|4046.78|4046.78|4046.76|4046.76|4046.78|4046.78|4046.74|4046.74|0
1652191830000|2022-05-10 14:10:30|4046.74|4046.74|4047.36|4047.36|4047.36|4047.36|4046.74|4046.74|0
1652191850000|2022-05-10 14:10:50|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|0
1652191860000|2022-05-10 14:11:00|4046.74|4046.74|4047.05|4047.05|4047.05|4047.05|4046.74|4046.74|0
1652191870000|2022-05-10 14:11:10|4046.74|4046.74|4046.78|4046.78|4046.78|4046.78|4046.43|4046.43|0
1652191880000|2022-05-10 14:11:20|4046.81|4046.81|4046.83|4046.83|4046.83|4046.83|4046.81|4046.81|0
1652191890000|2022-05-10 14:11:30|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|4046.88|0
1652191900000|2022-05-10 14:11:40|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|0
1652191910000|2022-05-10 14:11:50|4047.14|4047.14|4046.81|4046.81|4047.14|4047.14|4046.81|4046.81|0
1652191920000|2022-05-10 14:12:00|4046.5|4046.5|4046.18|4046.18|4046.81|4046.81|4046.18|4046.18|0
1652191940000|2022-05-10 14:12:20|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|0
1652191950000|2022-05-10 14:12:30|4046.45|4046.45|4046.57|4046.57|4046.88|4046.88|4046.45|4046.45|0
1652191960000|2022-05-10 14:12:40|4045.64|4045.64|4045.06|4045.06|4045.64|4045.64|4045.02|4045.02|0
1652191970000|2022-05-10 14:12:50|4045.11|4045.11|4044.96|4044.96|4045.26|4045.26|4044.96|4044.96|0
1652191980000|2022-05-10 14:13:00|4044.91|4044.91|4044.86|4044.86|4044.91|4044.91|4044.86|4044.86|0
1652191990000|2022-05-10 14:13:10|4044.81|4044.81|4044.79|4044.79|4044.81|4044.81|4044.79|4044.79|0
1652192000000|2022-05-10 14:13:20|4044.75|4044.75|4044.77|4044.77|4044.8|4044.8|4044.72|4044.72|0
1652192010000|2022-05-10 14:13:30|4044.79|4044.79|4045.68|4045.68|4045.68|4045.68|4044.79|4044.79|0
1652192020000|2022-05-10 14:13:40|4045.77|4045.77|4046.04|4046.04|4046.08|4046.08|4045.77|4045.77|0
1652192030000|2022-05-10 14:13:50|4044.49|4044.49|4043.77|4043.77|4044.49|4044.49|4043.77|4043.77|0
1652192040000|2022-05-10 14:14:00|4043.46|4043.46|4043.84|4043.84|4043.84|4043.84|4042.84|4042.84|0
1652192050000|2022-05-10 14:14:10|4043.88|4043.88|4042.91|4042.91|4043.94|4043.94|4042.91|4042.91|0
1652192060000|2022-05-10 14:14:20|4042.86|4042.86|4042.64|4042.64|4042.91|4042.91|4042.55|4042.55|0
1652192070000|2022-05-10 14:14:30|4042.95|4042.95|4042.99|4042.99|4043.61|4043.61|4042.95|4042.95|0
1652192080000|2022-05-10 14:14:40|4043.61|4043.61|4043.92|4043.92|4043.92|4043.92|4043.61|4043.61|0
1652192090000|2022-05-10 14:14:50|4044.24|4044.24|4044.55|4044.55|4044.55|4044.55|4044.24|4044.24|0
1652192100000|2022-05-10 14:15:00|4044.86|4044.86|4044.59|4044.59|4044.86|4044.86|4044.55|4044.55|0
1652192110000|2022-05-10 14:15:10|4044.9|4044.9|4044.68|4044.68|4044.9|4044.9|4044.59|4044.59|0
1652192120000|2022-05-10 14:15:20|4045.3|4045.3|4045.92|4045.92|4045.97|4045.97|4045.3|4045.3|0
1652192130000|2022-05-10 14:15:30|4045.88|4045.88|4046.43|4046.43|4046.43|4046.43|4045.88|4045.88|0
1652192140000|2022-05-10 14:15:40|4046.38|4046.38|4046.08|4046.08|4046.38|4046.38|4046.07|4046.07|0
1652192160000|2022-05-10 14:16:00|4046.1|4046.1|4045.77|4045.77|4046.1|4046.1|4045.77|4045.77|0
1652192170000|2022-05-10 14:16:10|4046.08|4046.08|4046.61|4046.61|4046.7|4046.7|4046.08|4046.08|0
1652192180000|2022-05-10 14:16:20|4047.02|4047.02|4047.02|4047.02|4047.02|4047.02|4047.02|4047.02|0
1652192190000|2022-05-10 14:16:30|4047.06|4047.06|4046.05|4046.05|4047.06|4047.06|4046.05|4046.05|0
1652192200000|2022-05-10 14:16:40|4046.36|4046.36|4046.67|4046.67|4046.67|4046.67|4046.36|4046.36|0
1652192210000|2022-05-10 14:16:50|4046.71|4046.71|4046.76|4046.76|4046.76|4046.76|4046.71|4046.71|0
1652192220000|2022-05-10 14:17:00|4046.71|4046.71|4045.99|4045.99|4046.71|4046.71|4045.99|4045.99|0
1652192230000|2022-05-10 14:17:10|4044.13|4044.13|4042.27|4042.27|4044.13|4044.13|4042.27|4042.27|0
1652192240000|2022-05-10 14:17:20|4041.96|4041.96|4040.65|4040.65|4041.96|4041.96|4040.65|4040.65|0
1652192250000|2022-05-10 14:17:30|4040.62|4040.62|4039.82|4039.82|4040.93|4040.93|4039.82|4039.82|0
1652192260000|2022-05-10 14:17:40|4039.86|4039.86|4040.84|4040.84|4040.84|4040.84|4039.86|4039.86|0
1652192270000|2022-05-10 14:17:50|4040.53|4040.53|4040.53|4040.53|4041.16|4041.16|4040.53|4040.53|0
1652192280000|2022-05-10 14:18:00|4040.49|4040.49|4039.87|4039.87|4040.49|4040.49|4039.87|4039.87|0
1652192290000|2022-05-10 14:18:10|4040.18|4040.18|4041.38|4041.38|4041.38|4041.38|4040.18|4040.18|0
1652192300000|2022-05-10 14:18:20|4041.34|4041.34|4041.38|4041.38|4041.38|4041.38|4041.34|4041.34|0
1652192310000|2022-05-10 14:18:30|4041.09|4041.09|4040.09|4040.09|4041.09|4041.09|4040.09|4040.09|0
1652192320000|2022-05-10 14:18:40|4040.4|4040.4|4040.45|4040.45|4040.45|4040.45|4040.4|4040.4|0
1652192330000|2022-05-10 14:18:50|4040.47|4040.47|4040.83|4040.83|4040.83|4040.83|4040.47|4040.47|0
1652192340000|2022-05-10 14:19:00|4041.14|4041.14|4041.14|4041.14|4041.14|4041.14|4040.83|4040.83|0
1652192350000|2022-05-10 14:19:10|4041.12|4041.12|4041.07|4041.07|4041.12|4041.12|4041.07|4041.07|0
1652192360000|2022-05-10 14:19:20|4041.38|4041.38|4041.05|4041.05|4041.38|4041.38|4041.05|4041.05|0
1652192370000|2022-05-10 14:19:30|4040.42|4040.42|4040.98|4040.98|4040.98|4040.98|4040.36|4040.36|0
1652192380000|2022-05-10 14:19:40|4041.05|4041.05|4042.02|4042.02|4042.02|4042.02|4041.05|4041.05|0
1652192390000|2022-05-10 14:19:50|4042.33|4042.33|4042.04|4042.04|4042.33|4042.33|4042.02|4042.02|0
1652192400000|2022-05-10 14:20:00|4042|4042|4042.31|4042.31|4042.31|4042.31|4042|4042|0
1652192410000|2022-05-10 14:20:10|4042.62|4042.62|4042.65|4042.65|4043.55|4043.55|4042.62|4042.62|0
1652192420000|2022-05-10 14:20:20|4042.97|4042.97|4042.97|4042.97|4043.28|4043.28|4042.97|4042.97|0
1652192430000|2022-05-10 14:20:30|4042.94|4042.94|4042.22|4042.22|4043.56|4043.56|4042.22|4042.22|0
1652192440000|2022-05-10 14:20:40|4042.13|4042.13|4042.94|4042.94|4042.94|4042.94|4042.1|4042.1|0
1652192450000|2022-05-10 14:20:50|4043.25|4043.25|4043.56|4043.56|4043.87|4043.87|4043.25|4043.25|0
1652192460000|2022-05-10 14:21:00|4043.87|4043.87|4043.61|4043.61|4044.21|4044.21|4043.56|4043.56|0
1652192470000|2022-05-10 14:21:10|4043.3|4043.3|4043.24|4043.24|4044.18|4044.18|4043.24|4043.24|0
1652192480000|2022-05-10 14:21:20|4043.56|4043.56|4043.25|4043.25|4043.56|4043.56|4043.25|4043.25|0
1652192490000|2022-05-10 14:21:30|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|0
1652192500000|2022-05-10 14:21:40|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|0
1652192510000|2022-05-10 14:21:50|4043.53|4043.53|4042.68|4042.68|4043.53|4043.53|4042.68|4042.68|0
1652192520000|2022-05-10 14:22:00|4042.99|4042.99|4043.3|4043.3|4043.61|4043.61|4042.99|4042.99|0
1652192530000|2022-05-10 14:22:10|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|0
1652192540000|2022-05-10 14:22:20|4043.3|4043.3|4042.99|4042.99|4043.3|4043.3|4042.68|4042.68|0
1652192550000|2022-05-10 14:22:30|4043.3|4043.3|4043.61|4043.61|4043.61|4043.61|4043.28|4043.28|0
1652192560000|2022-05-10 14:22:40|4044.24|4044.24|4043.76|4043.76|4044.24|4044.24|4043.76|4043.76|0
1652192570000|2022-05-10 14:22:50|4043.45|4043.45|4043.06|4043.06|4043.47|4043.47|4042.85|4042.85|0
1652192580000|2022-05-10 14:23:00|4042.75|4042.75|4041.17|4041.17|4042.75|4042.75|4041.17|4041.17|0
1652192590000|2022-05-10 14:23:10|4041.48|4041.48|4041.5|4041.5|4041.5|4041.5|4041.48|4041.48|0
1652192600000|2022-05-10 14:23:20|4041.53|4041.53|4042.15|4042.15|4042.15|4042.15|4041.53|4041.53|0
1652192610000|2022-05-10 14:23:30|4042.46|4042.46|4041.84|4041.84|4042.77|4042.77|4041.53|4041.53|0
1652192620000|2022-05-10 14:23:40|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|0
1652192630000|2022-05-10 14:23:50|4041.24|4041.24|4041.29|4041.29|4041.29|4041.29|4041.24|4041.24|0
1652192640000|2022-05-10 14:24:00|4041.31|4041.31|4042.27|4042.27|4042.32|4042.32|4041.31|4041.31|0
1652192650000|2022-05-10 14:24:10|4041.96|4041.96|4042.25|4042.25|4042.25|4042.25|4041.94|4041.94|0
1652192660000|2022-05-10 14:24:20|4041.63|4041.63|4041.24|4041.24|4041.63|4041.63|4041.24|4041.24|0
1652192680000|2022-05-10 14:24:40|4041.87|4041.87|4041.87|4041.87|4042.23|4042.23|4041.87|4041.87|0
1652192690000|2022-05-10 14:24:50|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|0
1652192700000|2022-05-10 14:25:00|4041.24|4041.24|4040.98|4040.98|4041.24|4041.24|4040.93|4040.93|0
1652192710000|2022-05-10 14:25:10|4040.96|4040.96|4041|4041|4041.03|4041.03|4040.93|4040.93|0
1652192720000|2022-05-10 14:25:20|4041.04|4041.04|4040.81|4040.81|4041.04|4041.04|4040.73|4040.73|0
1652192730000|2022-05-10 14:25:30|4041.12|4041.12|4041.09|4041.09|4041.12|4041.12|4040.78|4040.78|0
1652192740000|2022-05-10 14:25:40|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|0
1652192750000|2022-05-10 14:25:50|4041.36|4041.36|4041.64|4041.64|4041.67|4041.67|4041.36|4041.36|0
1652192760000|2022-05-10 14:26:00|4041.33|4041.33|4041.02|4041.02|4041.33|4041.33|4041.02|4041.02|0
1652192780000|2022-05-10 14:26:20|4041.64|4041.64|4041.66|4041.66|4041.68|4041.68|4041.64|4041.64|0
1652192790000|2022-05-10 14:26:30|4041.97|4041.97|4041.66|4041.66|4041.97|4041.97|4041.66|4041.66|0
1652192800000|2022-05-10 14:26:40|4041.64|4041.64|4040.04|4040.04|4041.64|4041.64|4040.04|4040.04|0
1652192810000|2022-05-10 14:26:50|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|0
1652192820000|2022-05-10 14:27:00|4040.66|4040.66|4040.59|4040.59|4040.66|4040.66|4040.59|4040.59|0
1652192830000|2022-05-10 14:27:10|4041.21|4041.21|4041.16|4041.16|4041.21|4041.21|4040.85|4040.85|0
1652192850000|2022-05-10 14:27:30|4041.12|4041.12|4038.38|4038.38|4041.12|4041.12|4038.38|4038.38|0
1652192860000|2022-05-10 14:27:40|4038.07|4038.07|4035.83|4035.83|4038.19|4038.19|4035.83|4035.83|0
1652192870000|2022-05-10 14:27:50|4035.64|4035.64|4033.58|4033.58|4035.64|4035.64|4033.58|4033.58|0
1652192880000|2022-05-10 14:28:00|4033.01|4033.01|4033.39|4033.39|4033.39|4033.39|4033.01|4033.01|0
1652192890000|2022-05-10 14:28:10|4032.77|4032.77|4032.26|4032.26|4032.95|4032.95|4031.96|4031.96|0
1652192900000|2022-05-10 14:28:20|4032.29|4032.29|4032.86|4032.86|4032.91|4032.91|4032.29|4032.29|0
1652192910000|2022-05-10 14:28:30|4032.24|4032.24|4031.24|4031.24|4032.24|4032.24|4031.24|4031.24|0
1652192920000|2022-05-10 14:28:40|4030.93|4030.93|4030.99|4030.99|4031.24|4031.24|4030.93|4030.93|0
1652192930000|2022-05-10 14:28:50|4030.94|4030.94|4031.23|4031.23|4031.54|4031.54|4030.94|4030.94|0
1652192940000|2022-05-10 14:29:00|4031.54|4031.54|4031.49|4031.49|4031.54|4031.54|4031.49|4031.49|0
1652192950000|2022-05-10 14:29:10|4031.47|4031.47|4031.47|4031.47|4031.78|4031.78|4031.47|4031.47|0
1652192960000|2022-05-10 14:29:20|4031.49|4031.49|4032.11|4032.11|4032.11|4032.11|4031.49|4031.49|0
1652192970000|2022-05-10 14:29:30|4032.42|4032.42|4031.88|4031.88|4032.42|4032.42|4031.88|4031.88|0
1652192990000|2022-05-10 14:29:50|4031.86|4031.86|4032.78|4032.78|4032.78|4032.78|4031.85|4031.85|0
1652193000000|2022-05-10 14:30:00|4032.76|4032.76|4033.4|4033.4|4033.4|4033.4|4032.42|4032.42|0
1652193010000|2022-05-10 14:30:10|4033.45|4033.45|4033.76|4033.76|4033.76|4033.76|4033.45|4033.45|0
1652193020000|2022-05-10 14:30:20|4033.78|4033.78|4033.78|4033.78|4034.09|4034.09|4033.78|4033.78|0
1652193030000|2022-05-10 14:30:30|4034.09|4034.09|4034.48|4034.48|4034.48|4034.48|4034.09|4034.09|0
1652193040000|2022-05-10 14:30:40|4035.41|4035.41|4035.65|4035.65|4035.72|4035.72|4035.41|4035.41|0
1652193050000|2022-05-10 14:30:50|4035.7|4035.7|4035.62|4035.62|4035.7|4035.7|4035.62|4035.62|0
1652193060000|2022-05-10 14:31:00|4035.31|4035.31|4035.94|4035.94|4035.99|4035.99|4035.31|4035.31|0
1652193070000|2022-05-10 14:31:10|4035.62|4035.62|4034.87|4034.87|4035.62|4035.62|4034.87|4034.87|0
1652193080000|2022-05-10 14:31:20|4034.81|4034.81|4035.6|4035.6|4035.6|4035.6|4034.81|4034.81|0
1652193090000|2022-05-10 14:31:30|4035.91|4035.91|4037.15|4037.15|4037.15|4037.15|4035.91|4035.91|0
1652193100000|2022-05-10 14:31:40|4037.11|4037.11|4037.07|4037.07|4037.34|4037.34|4037.03|4037.03|0
1652193110000|2022-05-10 14:31:50|4037.09|4037.09|4037.36|4037.36|4037.36|4037.36|4037.05|4037.05|0
1652193120000|2022-05-10 14:32:00|4037.05|4037.05|4038.22|4038.22|4038.22|4038.22|4037.05|4037.05|0
1652193130000|2022-05-10 14:32:10|4038.17|4038.17|4038.46|4038.46|4038.46|4038.46|4038.15|4038.15|0
1652193140000|2022-05-10 14:32:20|4038.15|4038.15|4038.77|4038.77|4038.77|4038.77|4038.15|4038.15|0
1652193150000|2022-05-10 14:32:30|4038.16|4038.16|4038.78|4038.78|4038.78|4038.78|4038.16|4038.16|0
1652193160000|2022-05-10 14:32:40|4038.8|4038.8|4038.55|4038.55|4039.34|4039.34|4038.55|4038.55|0
1652193170000|2022-05-10 14:32:50|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|0
1652193180000|2022-05-10 14:33:00|4038.94|4038.94|4038.36|4038.36|4038.98|4038.98|4038.05|4038.05|0
1652193190000|2022-05-10 14:33:10|4038.05|4038.05|4037.36|4037.36|4038.05|4038.05|4037.36|4037.36|0
1652193200000|2022-05-10 14:33:20|4037.05|4037.05|4037.08|4037.08|4037.09|4037.09|4037.04|4037.04|0
1652193210000|2022-05-10 14:33:30|4037|4037|4036.95|4036.95|4037|4037|4036.95|4036.95|0
1652193220000|2022-05-10 14:33:40|4036.93|4036.93|4037.01|4037.01|4037.01|4037.01|4036.93|4036.93|0
1652193230000|2022-05-10 14:33:50|4037.06|4037.06|4037.02|4037.02|4037.37|4037.37|4036.75|4036.75|0
1652193240000|2022-05-10 14:34:00|4036.39|4036.39|4036.44|4036.44|4036.75|4036.75|4036.39|4036.39|0
1652193250000|2022-05-10 14:34:10|4036.75|4036.75|4037.33|4037.33|4037.37|4037.37|4036.75|4036.75|0
1652193260000|2022-05-10 14:34:20|4037.35|4037.35|4037.37|4037.37|4037.37|4037.37|4037.02|4037.02|0
1652193270000|2022-05-10 14:34:30|4037.35|4037.35|4038.9|4038.9|4038.94|4038.94|4037.35|4037.35|0
1652193280000|2022-05-10 14:34:40|4039.21|4039.21|4039.16|4039.16|4039.56|4039.56|4039.16|4039.16|0
1652193290000|2022-05-10 14:34:50|4038.85|4038.85|4038.85|4038.85|4038.85|4038.85|4038.81|4038.81|0
1652193300000|2022-05-10 14:35:00|4038.9|4038.9|4039.48|4039.48|4039.56|4039.56|4038.9|4038.9|0
1652193310000|2022-05-10 14:35:10|4039.44|4039.44|4039.08|4039.08|4039.44|4039.44|4039.08|4039.08|0
1652193320000|2022-05-10 14:35:20|4039.4|4039.4|4039.53|4039.53|4039.53|4039.53|4039.27|4039.27|0
1652193330000|2022-05-10 14:35:30|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|0
1652193340000|2022-05-10 14:35:40|4038.89|4038.89|4038.18|4038.18|4039.1|4039.1|4038.18|4038.18|0
1652193350000|2022-05-10 14:35:50|4038.13|4038.13|4037.44|4037.44|4038.13|4038.13|4037.44|4037.44|0
1652193360000|2022-05-10 14:36:00|4037.12|4037.12|4037.29|4037.29|4037.34|4037.34|4037.03|4037.03|0
1652193370000|2022-05-10 14:36:10|4037.32|4037.32|4036.94|4036.94|4037.34|4037.34|4036.9|4036.9|0
1652193380000|2022-05-10 14:36:20|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|0
1652193390000|2022-05-10 14:36:30|4036.92|4036.92|4036.96|4036.96|4036.96|4036.96|4036.92|4036.92|0
1652193400000|2022-05-10 14:36:40|4036.94|4036.94|4036.8|4036.8|4036.94|4036.94|4036.8|4036.8|0
1652193410000|2022-05-10 14:36:50|4037.11|4037.11|4037.24|4037.24|4037.29|4037.29|4036.98|4036.98|0
1652193420000|2022-05-10 14:37:00|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|0
1652193430000|2022-05-10 14:37:10|4037.89|4037.89|4037.87|4037.87|4037.89|4037.89|4037.58|4037.58|0
1652193440000|2022-05-10 14:37:20|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|0
1652193450000|2022-05-10 14:37:30|4037.84|4037.84|4038.15|4038.15|4038.15|4038.15|4037.84|4037.84|0
1652193460000|2022-05-10 14:37:40|4038.11|4038.11|4038.02|4038.02|4038.11|4038.11|4037.76|4037.76|0
1652193470000|2022-05-10 14:37:50|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|0
1652193480000|2022-05-10 14:38:00|4038|4038|4038.62|4038.62|4038.62|4038.62|4038|4038|0
1652193490000|2022-05-10 14:38:10|4038.93|4038.93|4038.92|4038.92|4039.27|4039.27|4038.92|4038.92|0
1652193500000|2022-05-10 14:38:20|4038.87|4038.87|4039.54|4039.54|4039.54|4039.54|4038.87|4038.87|0
1652193510000|2022-05-10 14:38:30|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|0
1652193520000|2022-05-10 14:38:40|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|0
1652193540000|2022-05-10 14:39:00|4039.57|4039.57|4039.28|4039.28|4039.57|4039.57|4039.25|4039.25|0
1652193550000|2022-05-10 14:39:10|4039.59|4039.59|4039.56|4039.56|4039.59|4039.59|4039.56|4039.56|0
1652193560000|2022-05-10 14:39:20|4039.25|4039.25|4038.95|4038.95|4039.25|4039.25|4038.95|4038.95|0
1652193570000|2022-05-10 14:39:30|4039.25|4039.25|4038.58|4038.58|4039.25|4039.25|4038.58|4038.58|0
1652193590000|2022-05-10 14:39:50|4038.56|4038.56|4038.7|4038.7|4038.74|4038.74|4038.56|4038.56|0
1652193600000|2022-05-10 14:40:00|4038.67|4038.67|4038.74|4038.74|4038.74|4038.74|4038.67|4038.67|0
1652193610000|2022-05-10 14:40:10|4039.05|4039.05|4039.65|4039.65|4039.7|4039.7|4039.05|4039.05|0
1652193620000|2022-05-10 14:40:20|4039.63|4039.63|4039.58|4039.58|4039.63|4039.63|4039.58|4039.58|0
1652193640000|2022-05-10 14:40:40|4039.27|4039.27|4038.91|4038.91|4039.27|4039.27|4038.91|4038.91|0
1652193650000|2022-05-10 14:40:50|4038.73|4038.73|4038.42|4038.42|4038.73|4038.73|4038.42|4038.42|0
1652193660000|2022-05-10 14:41:00|4038.1|4038.1|4038.09|4038.09|4038.15|4038.15|4037.79|4037.79|0
1652193670000|2022-05-10 14:41:10|4037.46|4037.46|4037.77|4037.77|4037.77|4037.77|4037.46|4037.46|0
1652193700000|2022-05-10 14:41:40|4038.4|4038.4|4038.61|4038.61|4038.61|4038.61|4038.4|4038.4|0
1652193710000|2022-05-10 14:41:50|4038.58|4038.58|4038.4|4038.4|4038.58|4038.58|4038.4|4038.4|0
1652193720000|2022-05-10 14:42:00|4039.95|4039.95|4039.33|4039.33|4039.95|4039.95|4039.02|4039.02|0
1652193730000|2022-05-10 14:42:10|4038.71|4038.71|4037.8|4037.8|4038.71|4038.71|4037.46|4037.46|0
1652193740000|2022-05-10 14:42:20|4037.76|4037.76|4037.8|4037.8|4037.8|4037.8|4037.76|4037.76|0
1652193750000|2022-05-10 14:42:30|4037.76|4037.76|4037.47|4037.47|4037.76|4037.76|4037.44|4037.44|0
1652193760000|2022-05-10 14:42:40|4037.49|4037.49|4037.54|4037.54|4037.54|4037.54|4037.49|4037.49|0
1652193780000|2022-05-10 14:43:00|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|0
1652193790000|2022-05-10 14:43:10|4037.54|4037.54|4035.47|4035.47|4037.56|4037.56|4035.47|4035.47|0
1652193800000|2022-05-10 14:43:20|4035.49|4035.49|4036.62|4036.62|4036.69|4036.69|4035.44|4035.44|0
1652193810000|2022-05-10 14:43:30|4037.24|4037.24|4037.61|4037.61|4038.05|4038.05|4037.24|4037.24|0
1652193820000|2022-05-10 14:43:40|4037.93|4037.93|4038.26|4038.26|4038.26|4038.26|4037.93|4037.93|0
1652193830000|2022-05-10 14:43:50|4038.35|4038.35|4038.69|4038.69|4038.69|4038.69|4038.35|4038.35|0
1652193840000|2022-05-10 14:44:00|4039|4039|4039|4039|4039|4039|4038.38|4038.38|0
1652193850000|2022-05-10 14:44:10|4038.98|4038.98|4038.67|4038.67|4038.98|4038.98|4038.67|4038.67|0
1652193860000|2022-05-10 14:44:20|4038.6|4038.6|4037.59|4037.59|4038.9|4038.9|4037.59|4037.59|0
1652193870000|2022-05-10 14:44:30|4037.9|4037.9|4037.88|4037.88|4037.9|4037.9|4037.85|4037.85|0
1652193880000|2022-05-10 14:44:40|4037.9|4037.9|4037.88|4037.88|4037.9|4037.9|4037.88|4037.88|0
1652193890000|2022-05-10 14:44:50|4038.19|4038.19|4038.21|4038.21|4038.21|4038.21|4038.19|4038.19|0
1652193900000|2022-05-10 14:45:00|4038.19|4038.19|4038.45|4038.45|4038.5|4038.5|4038.19|4038.19|0
1652193910000|2022-05-10 14:45:10|4038.41|4038.41|4038.74|4038.74|4038.74|4038.74|4038.41|4038.41|0
1652193920000|2022-05-10 14:45:20|4039.05|4039.05|4038.74|4038.74|4039.05|4039.05|4038.74|4038.74|0
1652193930000|2022-05-10 14:45:30|4038.1|4038.1|4038.17|4038.17|4038.17|4038.17|4038.1|4038.1|0
1652193940000|2022-05-10 14:45:40|4038.48|4038.48|4038.55|4038.55|4038.55|4038.55|4038.48|4038.48|0
1652193950000|2022-05-10 14:45:50|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|0
1652193960000|2022-05-10 14:46:00|4039.49|4039.49|4039.53|4039.53|4039.53|4039.53|4039.49|4039.49|0
1652193970000|2022-05-10 14:46:10|4039.48|4039.48|4040.32|4040.32|4040.37|4040.37|4039.48|4039.48|0
1652193980000|2022-05-10 14:46:20|4040.3|4040.3|4040.48|4040.48|4040.48|4040.48|4039.99|4039.99|0
1652193990000|2022-05-10 14:46:30|4040.79|4040.79|4040.48|4040.48|4041.1|4041.1|4040.48|4040.48|0
1652194000000|2022-05-10 14:46:40|4039.86|4039.86|4039.46|4039.46|4039.86|4039.86|4039.46|4039.46|0
1652194010000|2022-05-10 14:46:50|4039.77|4039.77|4039.74|4039.74|4039.77|4039.77|4039.1|4039.1|0
1652194020000|2022-05-10 14:47:00|4039.77|4039.77|4040.91|4040.91|4041.01|4041.01|4039.77|4039.77|0
1652194030000|2022-05-10 14:47:10|4041.53|4041.53|4041.51|4041.51|4041.53|4041.53|4041.2|4041.2|0
1652194040000|2022-05-10 14:47:20|4041.32|4041.32|4041.08|4041.08|4041.32|4041.32|4041.01|4041.01|0
1652194050000|2022-05-10 14:47:30|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.68|4041.68|0
1652194060000|2022-05-10 14:47:40|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|4042.02|0
1652194070000|2022-05-10 14:47:50|4041.97|4041.97|4041.44|4041.44|4042.06|4042.06|4041.44|4041.44|0
1652194080000|2022-05-10 14:48:00|4041.51|4041.51|4041.82|4041.82|4041.82|4041.82|4041.51|4041.51|0
1652194090000|2022-05-10 14:48:10|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.2|4041.2|0
1652194100000|2022-05-10 14:48:20|4041.49|4041.49|4041.18|4041.18|4041.49|4041.49|4041.18|4041.18|0
1652194110000|2022-05-10 14:48:30|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|0
1652194120000|2022-05-10 14:48:40|4042.11|4042.11|4041.56|4041.56|4042.44|4042.44|4041.51|4041.51|0
1652194130000|2022-05-10 14:48:50|4041.24|4041.24|4041.15|4041.15|4041.24|4041.24|4041.15|4041.15|0
1652194140000|2022-05-10 14:49:00|4041.2|4041.2|4041.51|4041.51|4041.51|4041.51|4041.2|4041.2|0
1652194150000|2022-05-10 14:49:10|4041.19|4041.19|4042.13|4042.13|4042.13|4042.13|4041.19|4041.19|0
1652194160000|2022-05-10 14:49:20|4042.15|4042.15|4042.78|4042.78|4043.05|4043.05|4042.15|4042.15|0
1652194170000|2022-05-10 14:49:30|4042.73|4042.73|4042.78|4042.78|4042.78|4042.78|4042.71|4042.71|0
1652194180000|2022-05-10 14:49:40|4043.41|4043.41|4043.71|4043.71|4043.71|4043.71|4043.41|4043.41|0
1652194190000|2022-05-10 14:49:50|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|4044.03|0
1652194200000|2022-05-10 14:50:00|4043.72|4043.72|4043.6|4043.6|4043.72|4043.72|4043.29|4043.29|0
1652194210000|2022-05-10 14:50:10|4043.58|4043.58|4042.81|4042.81|4043.58|4043.58|4042.81|4042.81|0
1652194220000|2022-05-10 14:50:20|4043.44|4043.44|4043.29|4043.29|4043.53|4043.53|4043.22|4043.22|0
1652194230000|2022-05-10 14:50:30|4042.98|4042.98|4042.65|4042.65|4042.98|4042.98|4042.29|4042.29|0
1652194240000|2022-05-10 14:50:40|4042.69|4042.69|4043|4043|4043|4043|4042.69|4042.69|0
1652194250000|2022-05-10 14:50:50|4042.69|4042.69|4042.74|4042.74|4042.74|4042.74|4042.38|4042.38|0
1652194260000|2022-05-10 14:51:00|4042.71|4042.71|4043.65|4043.65|4043.65|4043.65|4042.69|4042.69|0
1652194270000|2022-05-10 14:51:10|4043.83|4043.83|4044.48|4044.48|4044.48|4044.48|4043.83|4043.83|0
1652194280000|2022-05-10 14:51:20|4044.5|4044.5|4044.76|4044.76|4044.81|4044.81|4044.5|4044.5|0
1652194290000|2022-05-10 14:51:30|4044.58|4044.58|4044.87|4044.87|4044.89|4044.89|4044.58|4044.58|0
1652194300000|2022-05-10 14:51:40|4045.8|4045.8|4046.11|4046.11|4046.42|4046.42|4045.8|4045.8|0
1652194310000|2022-05-10 14:51:50|4046.42|4046.42|4046.78|4046.78|4047.04|4047.04|4046.42|4046.42|0
1652194320000|2022-05-10 14:52:00|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|0
1652194330000|2022-05-10 14:52:10|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|0
1652194340000|2022-05-10 14:52:20|4045.85|4045.85|4045.89|4045.89|4045.89|4045.89|4045.85|4045.85|0
1652194350000|2022-05-10 14:52:30|4045.92|4045.92|4045.89|4045.89|4045.92|4045.92|4045.58|4045.58|0
1652194360000|2022-05-10 14:52:40|4045.94|4045.94|4045.94|4045.94|4045.97|4045.97|4045.94|4045.94|0
1652194370000|2022-05-10 14:52:50|4046.25|4046.25|4047.23|4047.23|4047.23|4047.23|4046.25|4046.25|0
1652194390000|2022-05-10 14:53:10|4047.32|4047.32|4047.59|4047.59|4047.9|4047.9|4047.28|4047.28|0
1652194400000|2022-05-10 14:53:20|4047.9|4047.9|4047.59|4047.59|4048.21|4048.21|4047.59|4047.59|0
1652194410000|2022-05-10 14:53:30|4047.57|4047.57|4047.31|4047.31|4047.88|4047.88|4046.95|4046.95|0
1652194420000|2022-05-10 14:53:40|4047.26|4047.26|4047.26|4047.26|4047.58|4047.58|4046.95|4046.95|0
1652194430000|2022-05-10 14:53:50|4046.95|4046.95|4047.02|4047.02|4047.02|4047.02|4046.95|4046.95|0
1652194440000|2022-05-10 14:54:00|4047.33|4047.33|4047.98|4047.98|4047.98|4047.98|4047.31|4047.31|0
1652194450000|2022-05-10 14:54:10|4047.67|4047.67|4047.99|4047.99|4048.08|4048.08|4047.67|4047.67|0
1652194460000|2022-05-10 14:54:20|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|0
1652194470000|2022-05-10 14:54:30|4047.37|4047.37|4047.33|4047.33|4047.37|4047.37|4047.33|4047.33|0
1652194480000|2022-05-10 14:54:40|4047.14|4047.14|4047.45|4047.45|4047.45|4047.45|4047.14|4047.14|0
1652194490000|2022-05-10 14:54:50|4047.43|4047.43|4047.21|4047.21|4047.43|4047.43|4047.21|4047.21|0
1652194500000|2022-05-10 14:55:00|4047.12|4047.12|4047.65|4047.65|4047.7|4047.7|4047.07|4047.07|0
1652194510000|2022-05-10 14:55:10|4047.58|4047.58|4047.22|4047.22|4047.58|4047.58|4047.22|4047.22|0
1652194520000|2022-05-10 14:55:20|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|0
1652194530000|2022-05-10 14:55:30|4047.58|4047.58|4047.88|4047.88|4047.88|4047.88|4047.58|4047.58|0
1652194540000|2022-05-10 14:55:40|4048.51|4048.51|4048.48|4048.48|4048.53|4048.53|4048.48|4048.48|0
1652194550000|2022-05-10 14:55:50|4048.8|4048.8|4049.1|4049.1|4049.73|4049.73|4048.8|4048.8|0
1652194560000|2022-05-10 14:56:00|4049.08|4049.08|4049.39|4049.39|4049.39|4049.39|4049.08|4049.08|0
1652194570000|2022-05-10 14:56:10|4049.7|4049.7|4049.8|4049.8|4049.85|4049.85|4049.7|4049.7|0
1652194580000|2022-05-10 14:56:20|4049.49|4049.49|4049.67|4049.67|4049.67|4049.67|4049.49|4049.49|0
1652194590000|2022-05-10 14:56:30|4049.63|4049.63|4048.8|4048.8|4049.63|4049.63|4048.33|4048.33|0
1652194600000|2022-05-10 14:56:40|4048.49|4048.49|4048.54|4048.54|4048.54|4048.54|4048.49|4048.49|0
1652194620000|2022-05-10 14:57:00|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|0
1652194630000|2022-05-10 14:57:10|4047.53|4047.53|4047.49|4047.49|4047.53|4047.53|4047.49|4047.49|0
1652194640000|2022-05-10 14:57:20|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.82|4046.82|0
1652194650000|2022-05-10 14:57:30|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|0
1652194660000|2022-05-10 14:57:40|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|0
1652194680000|2022-05-10 14:58:00|4046.63|4046.63|4046.53|4046.53|4046.84|4046.84|4046.51|4046.51|0
1652194690000|2022-05-10 14:58:10|4046.22|4046.22|4046.53|4046.53|4046.53|4046.53|4046.2|4046.2|0
1652194710000|2022-05-10 14:58:30|4046.84|4046.84|4048.11|4048.11|4048.11|4048.11|4046.84|4046.84|0
1652194720000|2022-05-10 14:58:40|4048.42|4048.42|4048.47|4048.47|4048.47|4048.47|4048.42|4048.42|0
1652194730000|2022-05-10 14:58:50|4048.16|4048.16|4049.09|4049.09|4049.09|4049.09|4048.16|4048.16|0
1652194740000|2022-05-10 14:59:00|4048.46|4048.46|4047.49|4047.49|4048.46|4048.46|4047.49|4047.49|0
1652194750000|2022-05-10 14:59:10|4047.8|4047.8|4046.86|4046.86|4047.8|4047.8|4046.86|4046.86|0
1652194760000|2022-05-10 14:59:20|4046.55|4046.55|4046.55|4046.55|4046.55|4046.55|4046.55|4046.55|0
1652194770000|2022-05-10 14:59:30|4046.51|4046.51|4046.82|4046.82|4046.82|4046.82|4046.2|4046.2|0
1652194780000|2022-05-10 14:59:40|4046.89|4046.89|4047.18|4047.18|4047.18|4047.18|4046.87|4046.87|0
1652194790000|2022-05-10 14:59:50|4047.23|4047.23|4047.28|4047.28|4047.28|4047.28|4047.23|4047.23|0
1652194800000|2022-05-10 15:00:00|4047.23|4047.23|4046.95|4046.95|4047.23|4047.23|4046.88|4046.88|0
1652194810000|2022-05-10 15:00:10|4047.02|4047.02|4046.83|4046.83|4047.33|4047.33|4046.52|4046.52|0
1652194820000|2022-05-10 15:00:20|4047.14|4047.14|4047.14|4047.14|4047.14|4047.14|4047.14|4047.14|0
1652194830000|2022-05-10 15:00:30|4047.1|4047.1|4046.72|4046.72|4047.1|4047.1|4046.72|4046.72|0
1652194840000|2022-05-10 15:00:40|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|0
1652194850000|2022-05-10 15:00:50|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|0
1652194860000|2022-05-10 15:01:00|4046.08|4046.08|4046.59|4046.59|4046.59|4046.59|4045.89|4045.89|0
1652194870000|2022-05-10 15:01:10|4046.63|4046.63|4046.94|4046.94|4046.94|4046.94|4046.63|4046.63|0
1652194880000|2022-05-10 15:01:20|4047.25|4047.25|4047.59|4047.59|4047.87|4047.87|4047.25|4047.25|0
1652194890000|2022-05-10 15:01:30|4047.9|4047.9|4048.35|4048.35|4048.35|4048.35|4047.9|4047.9|0
1652194900000|2022-05-10 15:01:40|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|0
1652194910000|2022-05-10 15:01:50|4048.33|4048.33|4048.02|4048.02|4048.33|4048.33|4048.02|4048.02|0
1652194930000|2022-05-10 15:02:10|4047.92|4047.92|4047.38|4047.38|4048.05|4048.05|4047.38|4047.38|0
1652194940000|2022-05-10 15:02:20|4047.41|4047.41|4047.97|4047.97|4047.97|4047.97|4047.41|4047.41|0
1652194950000|2022-05-10 15:02:30|4047.95|4047.95|4047.59|4047.59|4047.95|4047.95|4047.59|4047.59|0
1652194960000|2022-05-10 15:02:40|4047.9|4047.9|4047.84|4047.84|4047.9|4047.9|4047.84|4047.84|0
1652194970000|2022-05-10 15:02:50|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|0
1652194980000|2022-05-10 15:03:00|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|4047.5|0
1652194990000|2022-05-10 15:03:10|4047.81|4047.81|4048.12|4048.12|4048.12|4048.12|4047.81|4047.81|0
1652195010000|2022-05-10 15:03:30|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|0
1652195020000|2022-05-10 15:03:40|4047.5|4047.5|4046.54|4046.54|4047.5|4047.5|4046.54|4046.54|0
1652195030000|2022-05-10 15:03:50|4045.92|4045.92|4045.92|4045.92|4046.23|4046.23|4045.92|4045.92|0
1652195040000|2022-05-10 15:04:00|4045.87|4045.87|4045.87|4045.87|4045.87|4045.87|4045.83|4045.83|0
1652195050000|2022-05-10 15:04:10|4045.9|4045.9|4046.52|4046.52|4046.52|4046.52|4045.59|4045.59|0
1652195060000|2022-05-10 15:04:20|4046.5|4046.5|4047|4047|4047.09|4047.09|4046.5|4046.5|0
1652195070000|2022-05-10 15:04:30|4046.97|4046.97|4046.95|4046.95|4046.97|4046.97|4046.95|4046.95|0
1652195080000|2022-05-10 15:04:40|4047.26|4047.26|4046.95|4046.95|4047.26|4047.26|4046.95|4046.95|0
1652195090000|2022-05-10 15:04:50|4046.9|4046.9|4047.84|4047.84|4047.86|4047.86|4046.9|4046.9|0
1652195100000|2022-05-10 15:05:00|4047.53|4047.53|4047.48|4047.48|4047.53|4047.53|4047.48|4047.48|0
1652195110000|2022-05-10 15:05:10|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|0
1652195130000|2022-05-10 15:05:30|4046.81|4046.81|4046.5|4046.5|4046.81|4046.81|4046.5|4046.5|0
1652195140000|2022-05-10 15:05:40|4046.19|4046.19|4046.08|4046.08|4046.19|4046.19|4046.08|4046.08|0
1652195150000|2022-05-10 15:05:50|4046.1|4046.1|4045.17|4045.17|4046.1|4046.1|4045.17|4045.17|0
1652195160000|2022-05-10 15:06:00|4045.48|4045.48|4044.67|4044.67|4045.79|4045.79|4044.67|4044.67|0
1652195170000|2022-05-10 15:06:10|4044.98|4044.98|4044.16|4044.16|4044.98|4044.98|4044.16|4044.16|0
1652195180000|2022-05-10 15:06:20|4043.84|4043.84|4044.51|4044.51|4044.83|4044.83|4043.84|4043.84|0
1652195190000|2022-05-10 15:06:30|4044.59|4044.59|4044.9|4044.9|4045.21|4045.21|4044.59|4044.59|0
1652195200000|2022-05-10 15:06:40|4044.59|4044.59|4044.9|4044.9|4044.9|4044.9|4044.59|4044.59|0
1652195210000|2022-05-10 15:06:50|4044.71|4044.71|4044.09|4044.09|4044.71|4044.71|4043.78|4043.78|0
1652195220000|2022-05-10 15:07:00|4044.05|4044.05|4042.93|4042.93|4044.05|4044.05|4042.93|4042.93|0
1652195230000|2022-05-10 15:07:10|4042.97|4042.97|4043.68|4043.68|4043.68|4043.68|4042.88|4042.88|0
1652195240000|2022-05-10 15:07:20|4043.59|4043.59|4042.34|4042.34|4043.9|4043.9|4042.34|4042.34|0
1652195260000|2022-05-10 15:07:40|4042.3|4042.3|4042.27|4042.27|4042.61|4042.61|4042.27|4042.27|0
1652195270000|2022-05-10 15:07:50|4042.32|4042.32|4041.97|4041.97|4042.32|4042.32|4041.97|4041.97|0
1652195280000|2022-05-10 15:08:00|4042.28|4042.28|4043.11|4043.11|4043.11|4043.11|4042.28|4042.28|0
1652195290000|2022-05-10 15:08:10|4043.13|4043.13|4043.09|4043.09|4043.13|4043.13|4043.06|4043.06|0
1652195300000|2022-05-10 15:08:20|4043.11|4043.11|4043.42|4043.42|4043.42|4043.42|4043.11|4043.11|0
1652195310000|2022-05-10 15:08:30|4043.73|4043.73|4043.42|4043.42|4043.73|4043.73|4043.11|4043.11|0
1652195320000|2022-05-10 15:08:40|4043.73|4043.73|4044.02|4044.02|4044.04|4044.04|4043.73|4043.73|0
1652195330000|2022-05-10 15:08:50|4044.07|4044.07|4044.4|4044.4|4044.4|4044.4|4044.04|4044.04|0
1652195340000|2022-05-10 15:09:00|4044.71|4044.71|4044.28|4044.28|4044.71|4044.71|4044.19|4044.19|0
1652195350000|2022-05-10 15:09:10|4044.31|4044.31|4044.27|4044.27|4044.49|4044.49|4044.27|4044.27|0
1652195360000|2022-05-10 15:09:20|4044.45|4044.45|4045.34|4045.34|4045.34|4045.34|4044.41|4044.41|0
1652195370000|2022-05-10 15:09:30|4045.96|4045.96|4045.47|4045.47|4045.96|4045.96|4045.47|4045.47|0
1652195380000|2022-05-10 15:09:40|4045.15|4045.15|4044.79|4044.79|4045.15|4045.15|4044.48|4044.48|0
1652195390000|2022-05-10 15:09:50|4044.75|4044.75|4045.3|4045.3|4045.3|4045.3|4044.75|4044.75|0
1652195400000|2022-05-10 15:10:00|4045.27|4045.27|4044.84|4044.84|4045.27|4045.27|4044.84|4044.84|0
1652195410000|2022-05-10 15:10:10|4044.89|4044.89|4045.13|4045.13|4045.77|4045.77|4044.84|4044.84|0
1652195420000|2022-05-10 15:10:20|4045.44|4045.44|4045.27|4045.27|4045.44|4045.44|4045.09|4045.09|0
1652195430000|2022-05-10 15:10:30|4045.2|4045.2|4044.82|4044.82|4045.2|4045.2|4044.82|4044.82|0
1652195440000|2022-05-10 15:10:40|4044.5|4044.5|4043.58|4043.58|4044.5|4044.5|4043.26|4043.26|0
1652195450000|2022-05-10 15:10:50|4043.55|4043.55|4044.03|4044.03|4044.34|4044.34|4043.55|4043.55|0
1652195460000|2022-05-10 15:11:00|4044.07|4044.07|4043.44|4043.44|4044.2|4044.2|4043.44|4043.44|0
1652195470000|2022-05-10 15:11:10|4043.47|4043.47|4044.09|4044.09|4044.09|4044.09|4043.47|4043.47|0
1652195480000|2022-05-10 15:11:20|4044.13|4044.13|4044.08|4044.08|4044.44|4044.44|4044.08|4044.08|0
1652195490000|2022-05-10 15:11:30|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|0
1652195500000|2022-05-10 15:11:40|4043.69|4043.69|4043.5|4043.5|4043.69|4043.69|4043.32|4043.32|0
1652195510000|2022-05-10 15:11:50|4043.81|4043.81|4043.79|4043.79|4043.84|4043.84|4043.79|4043.79|0
1652195520000|2022-05-10 15:12:00|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|0
1652195530000|2022-05-10 15:12:10|4043.57|4043.57|4042.98|4042.98|4043.57|4043.57|4042.33|4042.33|0
1652195540000|2022-05-10 15:12:20|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|4042.35|4042.35|0
1652195550000|2022-05-10 15:12:30|4042.35|4042.35|4042.67|4042.67|4042.67|4042.67|4042.31|4042.31|0
1652195560000|2022-05-10 15:12:40|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|0
1652195570000|2022-05-10 15:12:50|4042.34|4042.34|4042.74|4042.74|4042.74|4042.74|4042.34|4042.34|0
1652195580000|2022-05-10 15:13:00|4042.7|4042.7|4042.92|4042.92|4042.92|4042.92|4042.29|4042.29|0
1652195590000|2022-05-10 15:13:10|4043.54|4043.54|4043.3|4043.3|4044.16|4044.16|4043.3|4043.3|0
1652195600000|2022-05-10 15:13:20|4042.99|4042.99|4043.04|4043.04|4043.04|4043.04|4042.99|4042.99|0
1652195610000|2022-05-10 15:13:30|4043|4043|4043.04|4043.04|4043.04|4043.04|4043|4043|0
1652195620000|2022-05-10 15:13:40|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|0
1652195630000|2022-05-10 15:13:50|4042.75|4042.75|4043.37|4043.37|4043.37|4043.37|4042.75|4042.75|0
1652195640000|2022-05-10 15:14:00|4043.06|4043.06|4042.99|4042.99|4043.06|4043.06|4042.99|4042.99|0
1652195650000|2022-05-10 15:14:10|4043.04|4043.04|4042.97|4042.97|4043.04|4043.04|4042.97|4042.97|0
1652195660000|2022-05-10 15:14:20|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|4042.63|4042.63|0
1652195670000|2022-05-10 15:14:30|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|0
1652195680000|2022-05-10 15:14:40|4042.03|4042.03|4041.89|4041.89|4042.03|4042.03|4041.85|4041.85|0
1652195690000|2022-05-10 15:14:50|4041.87|4041.87|4041.51|4041.51|4041.87|4041.87|4041.51|4041.51|0
1652195700000|2022-05-10 15:15:00|4041.53|4041.53|4042.47|4042.47|4042.47|4042.47|4041.51|4041.51|0
1652195710000|2022-05-10 15:15:10|4042.44|4042.44|4041.82|4041.82|4042.44|4042.44|4041.82|4041.82|0
1652195720000|2022-05-10 15:15:20|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|0
1652195730000|2022-05-10 15:15:30|4041.53|4041.53|4040.28|4040.28|4041.53|4041.53|4040.28|4040.28|0
1652195740000|2022-05-10 15:15:40|4040.24|4040.24|4039.49|4039.49|4040.24|4040.24|4039|4039|0
1652195750000|2022-05-10 15:15:50|4039.18|4039.18|4039.14|4039.14|4039.18|4039.18|4039.14|4039.14|0
1652195760000|2022-05-10 15:16:00|4039.45|4039.45|4039.4|4039.4|4039.76|4039.76|4039.4|4039.4|0
1652195770000|2022-05-10 15:16:10|4039.71|4039.71|4038.66|4038.66|4039.74|4039.74|4038.66|4038.66|0
1652195780000|2022-05-10 15:16:20|4038.7|4038.7|4038.75|4038.75|4038.75|4038.75|4038.7|4038.7|0
1652195790000|2022-05-10 15:16:30|4038.94|4038.94|4039.29|4039.29|4039.29|4039.29|4038.94|4038.94|0
1652195810000|2022-05-10 15:16:50|4039.32|4039.32|4039.73|4039.73|4039.78|4039.78|4039.32|4039.32|0
1652195820000|2022-05-10 15:17:00|4040.05|4040.05|4041.25|4041.25|4041.25|4041.25|4040.05|4040.05|0
1652195830000|2022-05-10 15:17:10|4041.56|4041.56|4041.51|4041.51|4041.58|4041.58|4041.51|4041.51|0
1652195840000|2022-05-10 15:17:20|4041.18|4041.18|4040.89|4040.89|4041.18|4041.18|4040.56|4040.56|0
1652195850000|2022-05-10 15:17:30|4041.2|4041.2|4041.16|4041.16|4041.2|4041.2|4041.16|4041.16|0
1652195860000|2022-05-10 15:17:40|4041.47|4041.47|4041.78|4041.78|4041.78|4041.78|4041.47|4041.47|0
1652195870000|2022-05-10 15:17:50|4042.09|4042.09|4042.71|4042.71|4042.71|4042.71|4042.09|4042.09|0
1652195880000|2022-05-10 15:18:00|4042.74|4042.74|4043.65|4043.65|4043.65|4043.65|4042.74|4042.74|0
1652195890000|2022-05-10 15:18:10|4043.34|4043.34|4043.03|4043.03|4043.36|4043.36|4043.03|4043.03|0
1652195900000|2022-05-10 15:18:20|4043.05|4043.05|4043.65|4043.65|4043.65|4043.65|4043.03|4043.03|0
1652195910000|2022-05-10 15:18:30|4043.34|4043.34|4043|4043|4043.34|4043.34|4042.98|4042.98|0
1652195920000|2022-05-10 15:18:40|4043.31|4043.31|4043.65|4043.65|4043.65|4043.65|4043.31|4043.31|0
1652195930000|2022-05-10 15:18:50|4043.96|4043.96|4044.92|4044.92|4044.92|4044.92|4043.96|4043.96|0
1652195940000|2022-05-10 15:19:00|4044.6|4044.6|4043.11|4043.11|4044.6|4044.6|4043.11|4043.11|0
1652195950000|2022-05-10 15:19:10|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|4044.04|0
1652195960000|2022-05-10 15:19:20|4044.02|4044.02|4043.94|4043.94|4044.23|4044.23|4043.29|4043.29|0
1652195970000|2022-05-10 15:19:30|4044.56|4044.56|4044.87|4044.87|4045.19|4045.19|4044.56|4044.56|0
1652195980000|2022-05-10 15:19:40|4044.56|4044.56|4044.58|4044.58|4044.94|4044.94|4044.56|4044.56|0
1652195990000|2022-05-10 15:19:50|4044.77|4044.77|4044.74|4044.74|4044.79|4044.79|4044.74|4044.74|0
1652196000000|2022-05-10 15:20:00|4044.78|4044.78|4045.02|4045.02|4045.07|4045.07|4044.76|4044.76|0
1652196010000|2022-05-10 15:20:10|4044.71|4044.71|4044.71|4044.71|4044.71|4044.71|4044.71|4044.71|0
1652196020000|2022-05-10 15:20:20|4044.4|4044.4|4043.98|4043.98|4045.21|4045.21|4043.98|4043.98|0
1652196030000|2022-05-10 15:20:30|4044|4044|4043.33|4043.33|4044|4044|4043.02|4043.02|0
1652196040000|2022-05-10 15:20:40|4043.64|4043.64|4043.35|4043.35|4043.95|4043.95|4043.33|4043.33|0
1652196050000|2022-05-10 15:20:50|4043.85|4043.85|4043.93|4043.93|4043.93|4043.93|4043.54|4043.54|0
1652196060000|2022-05-10 15:21:00|4043.86|4043.86|4044.82|4044.82|4045.13|4045.13|4043.86|4043.86|0
1652196080000|2022-05-10 15:21:20|4045.13|4045.13|4045.34|4045.34|4045.65|4045.65|4045.13|4045.13|0
1652196090000|2022-05-10 15:21:30|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|0
1652196100000|2022-05-10 15:21:40|4045.13|4045.13|4045.49|4045.49|4045.67|4045.67|4045.13|4045.13|0
1652196110000|2022-05-10 15:21:50|4045.8|4045.8|4045.95|4045.95|4045.95|4045.95|4045.49|4045.49|0
1652196120000|2022-05-10 15:22:00|4045.64|4045.64|4046.13|4046.13|4046.44|4046.44|4045.64|4045.64|0
1652196130000|2022-05-10 15:22:10|4046.16|4046.16|4045.85|4045.85|4046.16|4046.16|4045.51|4045.51|0
1652196140000|2022-05-10 15:22:20|4045.89|4045.89|4046.16|4046.16|4046.21|4046.21|4045.85|4045.85|0
1652196150000|2022-05-10 15:22:30|4046.47|4046.47|4046.57|4046.57|4046.59|4046.59|4046.47|4046.47|0
1652196160000|2022-05-10 15:22:40|4046.59|4046.59|4046.84|4046.84|4046.84|4046.84|4046.52|4046.52|0
1652196170000|2022-05-10 15:22:50|4047.15|4047.15|4047.81|4047.81|4047.81|4047.81|4047.15|4047.15|0
1652196180000|2022-05-10 15:23:00|4047.73|4047.73|4047.11|4047.11|4047.73|4047.73|4047.11|4047.11|0
1652196190000|2022-05-10 15:23:10|4046.8|4046.8|4046.87|4046.87|4046.87|4046.87|4046.78|4046.78|0
1652196200000|2022-05-10 15:23:20|4046.9|4046.9|4046.54|4046.54|4046.9|4046.9|4046.54|4046.54|0
1652196210000|2022-05-10 15:23:30|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.18|4046.18|0
1652196230000|2022-05-10 15:23:50|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|0
1652196240000|2022-05-10 15:24:00|4046.62|4046.62|4045.92|4045.92|4047.26|4047.26|4045.92|4045.92|0
1652196250000|2022-05-10 15:24:10|4045.31|4045.31|4045.62|4045.62|4045.62|4045.62|4044.68|4044.68|0
1652196260000|2022-05-10 15:24:20|4045.31|4045.31|4045.18|4045.18|4045.49|4045.49|4045.18|4045.18|0
1652196280000|2022-05-10 15:24:40|4045.49|4045.49|4045.42|4045.42|4045.49|4045.49|4045.42|4045.42|0
1652196300000|2022-05-10 15:25:00|4045.73|4045.73|4044.44|4044.44|4045.76|4045.76|4044.44|4044.44|0
1652196310000|2022-05-10 15:25:10|4044.48|4044.48|4044.4|4044.4|4044.98|4044.98|4044.35|4044.35|0
1652196320000|2022-05-10 15:25:20|4044.44|4044.44|4046.01|4046.01|4046.01|4046.01|4044.44|4044.44|0
1652196330000|2022-05-10 15:25:30|4045.98|4045.98|4046.43|4046.43|4047.1|4047.1|4045.98|4045.98|0
1652196340000|2022-05-10 15:25:40|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|0
1652196350000|2022-05-10 15:25:50|4046.49|4046.49|4046.26|4046.26|4046.49|4046.49|4046.08|4046.08|0
1652196360000|2022-05-10 15:26:00|4046.24|4046.24|4046.01|4046.01|4046.63|4046.63|4046.01|4046.01|0
1652196380000|2022-05-10 15:26:20|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|0
1652196390000|2022-05-10 15:26:30|4046.35|4046.35|4047.38|4047.38|4047.69|4047.69|4046.35|4046.35|0
1652196400000|2022-05-10 15:26:40|4047.56|4047.56|4047.38|4047.38|4047.56|4047.56|4047.38|4047.38|0
1652196410000|2022-05-10 15:26:50|4047.69|4047.69|4047.71|4047.71|4048.02|4048.02|4047.69|4047.69|0
1652196420000|2022-05-10 15:27:00|4047.75|4047.75|4048.3|4048.3|4048.3|4048.3|4047.37|4047.37|0
1652196430000|2022-05-10 15:27:10|4048.61|4048.61|4049.04|4049.04|4049.14|4049.14|4048.45|4048.45|0
1652196440000|2022-05-10 15:27:20|4048.74|4048.74|4048.78|4048.78|4048.83|4048.83|4048.47|4048.47|0
1652196450000|2022-05-10 15:27:30|4048.47|4048.47|4048.5|4048.5|4048.5|4048.5|4048.47|4048.47|0
1652196460000|2022-05-10 15:27:40|4048.54|4048.54|4048.07|4048.07|4048.57|4048.57|4048.07|4048.07|0
1652196470000|2022-05-10 15:27:50|4048.25|4048.25|4048.56|4048.56|4048.56|4048.56|4048.25|4048.25|0
1652196480000|2022-05-10 15:28:00|4048.88|4048.88|4048.72|4048.72|4048.88|4048.88|4048.69|4048.69|0
1652196490000|2022-05-10 15:28:10|4048.4|4048.4|4048.09|4048.09|4048.4|4048.4|4048.09|4048.09|0
1652196500000|2022-05-10 15:28:20|4047.78|4047.78|4047.24|4047.24|4047.78|4047.78|4046.66|4046.66|0
1652196510000|2022-05-10 15:28:30|4047.2|4047.2|4047.13|4047.13|4047.2|4047.2|4047.13|4047.13|0
1652196520000|2022-05-10 15:28:40|4046.81|4046.81|4046.56|4046.56|4047.22|4047.22|4046.56|4046.56|0
1652196530000|2022-05-10 15:28:50|4045.94|4045.94|4045.01|4045.01|4045.94|4045.94|4045.01|4045.01|0
1652196540000|2022-05-10 15:29:00|4044.7|4044.7|4044.58|4044.58|4044.72|4044.72|4044.08|4044.08|0
1652196550000|2022-05-10 15:29:10|4044.27|4044.27|4043.46|4043.46|4044.58|4044.58|4043.15|4043.15|0
1652196560000|2022-05-10 15:29:20|4043.77|4043.77|4045.23|4045.23|4045.23|4045.23|4043.73|4043.73|0
1652196570000|2022-05-10 15:29:30|4045.85|4045.85|4047.38|4047.38|4047.73|4047.73|4045.85|4045.85|0
1652196580000|2022-05-10 15:29:40|4047.43|4047.43|4047.82|4047.82|4047.89|4047.89|4046.49|4046.49|0
1652196590000|2022-05-10 15:29:50|4047.51|4047.51|4046.33|4046.33|4047.51|4047.51|4046.33|4046.33|0
1652253300000|2022-05-11 07:15:00|4030.89|4030.89|4030.13|4030.13|4030.89|4030.89|4030.13|4030.13|0
1652253310000|2022-05-11 07:15:10|4029.51|4029.51|4028.88|4028.88|4029.51|4029.51|4028.88|4028.88|0
1652253320000|2022-05-11 07:15:20|4029.19|4029.19|4028.39|4028.39|4029.19|4029.19|4028.08|4028.08|0
1652253330000|2022-05-11 07:15:30|4029.01|4029.01|4027.46|4027.46|4029.01|4029.01|4027.46|4027.46|0
1652253340000|2022-05-11 07:15:40|4027.77|4027.77|4028.7|4028.7|4028.7|4028.7|4027.77|4027.77|0
1652253350000|2022-05-11 07:15:50|4028.51|4028.51|4029.13|4029.13|4029.13|4029.13|4028.51|4028.51|0
1652253360000|2022-05-11 07:16:00|4029.75|4029.75|4030.06|4030.06|4030.37|4030.37|4029.38|4029.38|0
1652253370000|2022-05-11 07:16:10|4032.55|4032.55|4032.67|4032.67|4032.84|4032.84|4032.52|4032.52|0
1652253380000|2022-05-11 07:16:20|4032.05|4032.05|4030.99|4030.99|4032.05|4032.05|4030.99|4030.99|0
1652253390000|2022-05-11 07:16:30|4030.97|4030.97|4030.35|4030.35|4030.97|4030.97|4030.35|4030.35|0
1652253400000|2022-05-11 07:16:40|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|0
1652253410000|2022-05-11 07:16:50|4029.81|4029.81|4030.81|4030.81|4030.81|4030.81|4029.81|4029.81|0
1652253420000|2022-05-11 07:17:00|4031.12|4031.12|4030.89|4030.89|4031.12|4031.12|4030.89|4030.89|0
1652253430000|2022-05-11 07:17:10|4031.83|4031.83|4032.76|4032.76|4032.76|4032.76|4031.83|4031.83|0
1652253440000|2022-05-11 07:17:20|4032.45|4032.45|4032.45|4032.45|4032.45|4032.45|4032.45|4032.45|0
1652253450000|2022-05-11 07:17:30|4032.64|4032.64|4032.07|4032.07|4032.69|4032.69|4032.07|4032.07|0
1652253460000|2022-05-11 07:17:40|4031.44|4031.44|4030.87|4030.87|4031.44|4031.44|4030.87|4030.87|0
1652253470000|2022-05-11 07:17:50|4031.18|4031.18|4030.37|4030.37|4031.18|4031.18|4030.06|4030.06|0
1652253480000|2022-05-11 07:18:00|4029.75|4029.75|4029.75|4029.75|4029.75|4029.75|4029.75|4029.75|0
1652253490000|2022-05-11 07:18:10|4029.63|4029.63|4029.32|4029.32|4029.63|4029.63|4029.32|4029.32|0
1652253500000|2022-05-11 07:18:20|4029.01|4029.01|4027.14|4027.14|4029.01|4029.01|4027.14|4027.14|0
1652253510000|2022-05-11 07:18:30|4027.06|4027.06|4026.6|4026.6|4027.24|4027.24|4026.29|4026.29|0
1652253520000|2022-05-11 07:18:40|4026.91|4026.91|4027.24|4027.24|4027.24|4027.24|4026.91|4026.91|0
1652253530000|2022-05-11 07:18:50|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|0
1652253540000|2022-05-11 07:19:00|4027.56|4027.56|4027.88|4027.88|4027.92|4027.92|4027.56|4027.56|0
1652253550000|2022-05-11 07:19:10|4027.83|4027.83|4027.92|4027.92|4027.92|4027.92|4027.83|4027.83|0
1652253560000|2022-05-11 07:19:20|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|0
1652253570000|2022-05-11 07:19:30|4028.26|4028.26|4027.64|4027.64|4028.26|4028.26|4027.64|4027.64|0
1652253580000|2022-05-11 07:19:40|4027.73|4027.73|4027.69|4027.69|4027.73|4027.73|4027.69|4027.69|0
1652253590000|2022-05-11 07:19:50|4027.64|4027.64|4028.16|4028.16|4028.16|4028.16|4027.54|4027.54|0
1652253600000|2022-05-11 07:20:00|4029.1|4029.1|4028.9|4028.9|4030.15|4030.15|4028.9|4028.9|0
1652253610000|2022-05-11 07:20:10|4029.21|4029.21|4029.22|4029.22|4029.22|4029.22|4028.9|4028.9|0
1652253620000|2022-05-11 07:20:20|4029.58|4029.58|4029.27|4029.27|4029.58|4029.58|4029.27|4029.27|0
1652253630000|2022-05-11 07:20:30|4029.59|4029.59|4030.39|4030.39|4030.39|4030.39|4029.59|4029.59|0
1652253640000|2022-05-11 07:20:40|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|0
1652253650000|2022-05-11 07:20:50|4031.01|4031.01|4030.39|4030.39|4031.01|4031.01|4030.39|4030.39|0
1652253660000|2022-05-11 07:21:00|4030.7|4030.7|4030.39|4030.39|4030.7|4030.7|4030.39|4030.39|0
1652253670000|2022-05-11 07:21:10|4030.65|4030.65|4029.72|4029.72|4030.96|4030.96|4029.72|4029.72|0
1652253680000|2022-05-11 07:21:20|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|0
1652253690000|2022-05-11 07:21:30|4029.2|4029.2|4027.33|4027.33|4029.2|4029.2|4027.33|4027.33|0
1652253700000|2022-05-11 07:21:40|4027.02|4027.02|4026.71|4026.71|4027.02|4027.02|4026.71|4026.71|0
1652253710000|2022-05-11 07:21:50|4026.8|4026.8|4026.84|4026.84|4026.84|4026.84|4026.8|4026.8|0
1652253720000|2022-05-11 07:22:00|4027.02|4027.02|4028.37|4028.37|4028.37|4028.37|4026.71|4026.71|0
1652253730000|2022-05-11 07:22:10|4028.06|4028.06|4028.37|4028.37|4028.37|4028.37|4028.06|4028.06|0
1652253740000|2022-05-11 07:22:20|4028.99|4028.99|4028.68|4028.68|4028.99|4028.99|4028.68|4028.68|0
1652253750000|2022-05-11 07:22:30|4028.37|4028.37|4028.23|4028.23|4028.37|4028.37|4028.23|4028.23|0
1652253760000|2022-05-11 07:22:40|4028.05|4028.05|4027.35|4027.35|4028.05|4028.05|4027.31|4027.31|0
1652253770000|2022-05-11 07:22:50|4027.04|4027.04|4025.72|4025.72|4027.04|4027.04|4025.72|4025.72|0
1652253780000|2022-05-11 07:23:00|4024.78|4024.78|4025.41|4025.41|4025.41|4025.41|4024.78|4024.78|0
1652253790000|2022-05-11 07:23:10|4025.1|4025.1|4024.21|4024.21|4025.1|4025.1|4023.98|4023.98|0
1652253800000|2022-05-11 07:23:20|4024.25|4024.25|4024.33|4024.33|4024.88|4024.88|4024.25|4024.25|0
1652253810000|2022-05-11 07:23:30|4024.03|4024.03|4023.82|4023.82|4024.03|4024.03|4023.82|4023.82|0
1652253820000|2022-05-11 07:23:40|4023.45|4023.45|4022.33|4022.33|4023.55|4023.55|4022.24|4022.24|0
1652253830000|2022-05-11 07:23:50|4022.24|4022.24|4021.36|4021.36|4022.24|4022.24|4021.36|4021.36|0
1652253840000|2022-05-11 07:24:00|4021.26|4021.26|4021.84|4021.84|4021.84|4021.84|4020.59|4020.59|0
1652253850000|2022-05-11 07:24:10|4021.22|4021.22|4021.83|4021.83|4021.83|4021.83|4021.22|4021.22|0
1652253860000|2022-05-11 07:24:20|4023.08|4023.08|4022.03|4022.03|4023.08|4023.08|4022.03|4022.03|0
1652253870000|2022-05-11 07:24:30|4021.72|4021.72|4020.79|4020.79|4021.72|4021.72|4020.79|4020.79|0
1652253880000|2022-05-11 07:24:40|4020.48|4020.48|4020.16|4020.16|4020.48|4020.48|4020.16|4020.16|0
1652253890000|2022-05-11 07:24:50|4019.85|4019.85|4020.16|4020.16|4020.16|4020.16|4019.85|4019.85|0
1652253910000|2022-05-11 07:25:10|4020.21|4020.21|4021.01|4021.01|4021.01|4021.01|4020.21|4020.21|0
1652253920000|2022-05-11 07:25:20|4020.96|4020.96|4021.89|4021.89|4021.89|4021.89|4020.96|4020.96|0
1652253930000|2022-05-11 07:25:30|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|0
1652253940000|2022-05-11 07:25:40|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|0
1652253950000|2022-05-11 07:25:50|4023.57|4023.57|4022.15|4022.15|4023.57|4023.57|4021.84|4021.84|0
1652253960000|2022-05-11 07:26:00|4022.17|4022.17|4021.7|4021.7|4022.19|4022.19|4021.7|4021.7|0
1652253970000|2022-05-11 07:26:10|4021.39|4021.39|4020.99|4020.99|4021.39|4021.39|4020.99|4020.99|0
1652253980000|2022-05-11 07:26:20|4021.18|4021.18|4021.94|4021.94|4021.94|4021.94|4021.18|4021.18|0
1652254000000|2022-05-11 07:26:40|4022.25|4022.25|4021.68|4021.68|4022.3|4022.3|4021.68|4021.68|0
1652254010000|2022-05-11 07:26:50|4021.73|4021.73|4021.05|4021.05|4021.73|4021.73|4021.05|4021.05|0
1652254020000|2022-05-11 07:27:00|4021.07|4021.07|4019.83|4019.83|4021.07|4021.07|4019.83|4019.83|0
1652254030000|2022-05-11 07:27:10|4019.52|4019.52|4019.52|4019.52|4019.52|4019.52|4019.21|4019.21|0
1652254040000|2022-05-11 07:27:20|4018.9|4018.9|4020|4020|4020|4020|4018.9|4018.9|0
1652254050000|2022-05-11 07:27:30|4019.82|4019.82|4019.3|4019.3|4019.91|4019.91|4019.3|4019.3|0
1652254060000|2022-05-11 07:27:40|4019.6|4019.6|4019.6|4019.6|4019.92|4019.92|4019.6|4019.6|0
1652254070000|2022-05-11 07:27:50|4019.42|4019.42|4018.92|4018.92|4019.42|4019.42|4018.92|4018.92|0
1652254080000|2022-05-11 07:28:00|4018.81|4018.81|4018.5|4018.5|4018.81|4018.81|4018.19|4018.19|0
1652254100000|2022-05-11 07:28:20|4018.19|4018.19|4018.86|4018.86|4018.86|4018.86|4018.19|4018.19|0
1652254110000|2022-05-11 07:28:30|4019.17|4019.17|4018.94|4018.94|4019.17|4019.17|4018.94|4018.94|0
1652254120000|2022-05-11 07:28:40|4018.63|4018.63|4017.7|4017.7|4018.63|4018.63|4017.7|4017.7|0
1652254130000|2022-05-11 07:28:50|4017.39|4017.39|4017.79|4017.79|4017.79|4017.79|4017.39|4017.39|0
1652254140000|2022-05-11 07:29:00|4018.1|4018.1|4019.01|4019.01|4019.03|4019.03|4018.1|4018.1|0
1652254150000|2022-05-11 07:29:10|4019.19|4019.19|4018.26|4018.26|4019.19|4019.19|4018.26|4018.26|0
1652254160000|2022-05-11 07:29:20|4017.65|4017.65|4017.77|4017.77|4017.77|4017.77|4017.65|4017.65|0
1652254170000|2022-05-11 07:29:30|4017.8|4017.8|4017.73|4017.73|4017.8|4017.8|4017.73|4017.73|0
1652254180000|2022-05-11 07:29:40|4017.77|4017.77|4017.46|4017.46|4017.77|4017.77|4017.46|4017.46|0
1652254190000|2022-05-11 07:29:50|4017.77|4017.77|4017.01|4017.01|4017.77|4017.77|4017.01|4017.01|0
1652254200000|2022-05-11 07:30:00|4017.19|4017.19|4018.12|4018.12|4018.12|4018.12|4017.19|4017.19|0
1652254210000|2022-05-11 07:30:10|4018.17|4018.17|4020.51|4020.51|4020.51|4020.51|4018.17|4018.17|0
1652254220000|2022-05-11 07:30:20|4020.56|4020.56|4019.65|4019.65|4020.56|4020.56|4019.65|4019.65|0
1652254230000|2022-05-11 07:30:30|4019.95|4019.95|4018.42|4018.42|4019.95|4019.95|4018.42|4018.42|0
1652254240000|2022-05-11 07:30:40|4018.73|4018.73|4017.47|4017.47|4018.73|4018.73|4017.47|4017.47|0
1652254250000|2022-05-11 07:30:50|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|0
1652254260000|2022-05-11 07:31:00|4017.47|4017.47|4017.54|4017.54|4017.54|4017.54|4017.47|4017.47|0
1652254270000|2022-05-11 07:31:10|4017.42|4017.42|4016.91|4016.91|4017.61|4017.61|4016.67|4016.67|0
1652254280000|2022-05-11 07:31:20|4016.6|4016.6|4017.5|4017.5|4017.54|4017.54|4016.6|4016.6|0
1652254290000|2022-05-11 07:31:30|4017.47|4017.47|4017.47|4017.47|4017.47|4017.47|4017.47|4017.47|0
1652254300000|2022-05-11 07:31:40|4017.43|4017.43|4017.86|4017.86|4018.19|4018.19|4017.43|4017.43|0
1652254310000|2022-05-11 07:31:50|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|0
1652254320000|2022-05-11 07:32:00|4018.07|4018.07|4017.76|4017.76|4018.07|4018.07|4017.58|4017.58|0
1652254330000|2022-05-11 07:32:10|4016.96|4016.96|4016.33|4016.33|4016.96|4016.96|4016.33|4016.33|0
1652254340000|2022-05-11 07:32:20|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|0
1652254350000|2022-05-11 07:32:30|4015.71|4015.71|4016.33|4016.33|4016.33|4016.33|4015.71|4015.71|0
1652254370000|2022-05-11 07:32:50|4016.51|4016.51|4016.7|4016.7|4016.7|4016.7|4016.51|4016.51|0
1652254380000|2022-05-11 07:33:00|4016.51|4016.51|4016.47|4016.47|4016.51|4016.51|4016.33|4016.33|0
1652254390000|2022-05-11 07:33:10|4017.1|4017.1|4016.69|4016.69|4017.4|4017.4|4016.69|4016.69|0
1652254400000|2022-05-11 07:33:20|4017|4017|4018.57|4018.57|4018.96|4018.96|4017|4017|0
1652254410000|2022-05-11 07:33:30|4018.64|4018.64|4018.95|4018.95|4018.95|4018.95|4018.64|4018.64|0
1652254420000|2022-05-11 07:33:40|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|0
1652254430000|2022-05-11 07:33:50|4018.95|4018.95|4018.81|4018.81|4018.95|4018.95|4018.81|4018.81|0
1652254440000|2022-05-11 07:34:00|4018.5|4018.5|4018.5|4018.5|4018.5|4018.5|4018.19|4018.19|0
1652254460000|2022-05-11 07:34:20|4018.52|4018.52|4018.52|4018.52|4018.52|4018.52|4018.52|4018.52|0
1652254470000|2022-05-11 07:34:30|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|0
1652254480000|2022-05-11 07:34:40|4017.83|4017.83|4016.84|4016.84|4017.83|4017.83|4016.84|4016.84|0
1652254490000|2022-05-11 07:34:50|4016.53|4016.53|4014.57|4014.57|4016.53|4016.53|4014.57|4014.57|0
1652254500000|2022-05-11 07:35:00|4014.2|4014.2|4014.2|4014.2|4014.51|4014.51|4014.2|4014.2|0
1652254510000|2022-05-11 07:35:10|4014.22|4014.22|4013.29|4013.29|4014.22|4014.22|4013.29|4013.29|0
1652254520000|2022-05-11 07:35:20|4013.56|4013.56|4015.9|4015.9|4015.9|4015.9|4013.56|4013.56|0
1652254530000|2022-05-11 07:35:30|4015.28|4015.28|4014.16|4014.16|4015.28|4015.28|4014.16|4014.16|0
1652254540000|2022-05-11 07:35:40|4014.09|4014.09|4013.88|4013.88|4014.09|4014.09|4013.88|4013.88|0
1652254550000|2022-05-11 07:35:50|4013.7|4013.7|4013.39|4013.39|4013.7|4013.7|4013.39|4013.39|0
1652254560000|2022-05-11 07:36:00|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|4012.73|4012.73|0
1652254570000|2022-05-11 07:36:10|4012.41|4012.41|4012.23|4012.23|4012.41|4012.41|4012.23|4012.23|0
1652254580000|2022-05-11 07:36:20|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|0
1652254590000|2022-05-11 07:36:30|4011.01|4011.01|4010.7|4010.7|4011.01|4011.01|4010.7|4010.7|0
1652254600000|2022-05-11 07:36:40|4010.39|4010.39|4010.7|4010.7|4010.7|4010.7|4010.08|4010.08|0
1652254610000|2022-05-11 07:36:50|4010.74|4010.74|4010.43|4010.43|4010.74|4010.74|4010.43|4010.43|0
1652254620000|2022-05-11 07:37:00|4010.74|4010.74|4010.17|4010.17|4011.05|4011.05|4010.12|4010.12|0
1652254630000|2022-05-11 07:37:10|4010.47|4010.47|4010.24|4010.24|4010.55|4010.55|4010.24|4010.24|0
1652254640000|2022-05-11 07:37:20|4011.24|4011.24|4011.44|4011.44|4011.44|4011.44|4011.24|4011.24|0
1652254650000|2022-05-11 07:37:30|4010.51|4010.51|4010.46|4010.46|4010.51|4010.51|4010.46|4010.46|0
1652254660000|2022-05-11 07:37:40|4010.77|4010.77|4011.08|4011.08|4011.08|4011.08|4010.77|4010.77|0
1652254670000|2022-05-11 07:37:50|4011.39|4011.39|4011.48|4011.48|4011.63|4011.63|4011.39|4011.39|0
1652254680000|2022-05-11 07:38:00|4011.58|4011.58|4011.23|4011.23|4011.58|4011.58|4011.21|4011.21|0
1652254690000|2022-05-11 07:38:10|4011.4|4011.4|4011.41|4011.41|4011.72|4011.72|4011.4|4011.4|0
1652254700000|2022-05-11 07:38:20|4011.1|4011.1|4011.27|4011.27|4011.58|4011.58|4010.78|4010.78|0
1652254710000|2022-05-11 07:38:30|4010.96|4010.96|4010.65|4010.65|4010.96|4010.96|4010.65|4010.65|0
1652254720000|2022-05-11 07:38:40|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|4009.72|4009.72|0
1652254730000|2022-05-11 07:38:50|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|0
1652254740000|2022-05-11 07:39:00|4010.27|4010.27|4010.54|4010.54|4010.58|4010.58|4010.27|4010.27|0
1652254750000|2022-05-11 07:39:10|4009.91|4009.91|4009.91|4009.91|4009.91|4009.91|4009.91|4009.91|0
1652254760000|2022-05-11 07:39:20|4010.54|4010.54|4010.1|4010.1|4010.54|4010.54|4009.92|4009.92|0
1652254770000|2022-05-11 07:39:30|4010.29|4010.29|4010.03|4010.03|4010.29|4010.29|4010.03|4010.03|0
1652254780000|2022-05-11 07:39:40|4009.85|4009.85|4008.83|4008.83|4009.85|4009.85|4008.83|4008.83|0
1652254790000|2022-05-11 07:39:50|4009.14|4009.14|4009.14|4009.14|4009.14|4009.14|4009.14|4009.14|0
1652254800000|2022-05-11 07:40:00|4009.33|4009.33|4008.08|4008.08|4009.33|4009.33|4008.08|4008.08|0
1652254820000|2022-05-11 07:40:20|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|0
1652254830000|2022-05-11 07:40:30|4008.39|4008.39|4008.39|4008.39|4008.39|4008.39|4008.35|4008.35|0
1652254840000|2022-05-11 07:40:40|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|0
1652254860000|2022-05-11 07:41:00|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|0
1652254870000|2022-05-11 07:41:10|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|0
1652254880000|2022-05-11 07:41:20|4008.94|4008.94|4008.01|4008.01|4008.94|4008.94|4007.98|4007.98|0
1652254890000|2022-05-11 07:41:30|4007.96|4007.96|4007.04|4007.04|4007.96|4007.96|4007.04|4007.04|0
1652254900000|2022-05-11 07:41:40|4006.42|4006.42|4006.81|4006.81|4006.81|4006.81|4006.19|4006.19|0
1652254910000|2022-05-11 07:41:50|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|0
1652254920000|2022-05-11 07:42:00|4006.55|4006.55|4007.46|4007.46|4007.46|4007.46|4006.55|4006.55|0
1652254940000|2022-05-11 07:42:20|4007.15|4007.15|4006.79|4006.79|4007.15|4007.15|4006.48|4006.48|0
1652254950000|2022-05-11 07:42:30|4006.67|4006.67|4006.52|4006.52|4006.78|4006.78|4006.52|4006.52|0
1652254960000|2022-05-11 07:42:40|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|0
1652254970000|2022-05-11 07:42:50|4006.28|4006.28|4007.53|4007.53|4007.53|4007.53|4006.28|4006.28|0
1652254990000|2022-05-11 07:43:10|4007.84|4007.84|4008.21|4008.21|4008.21|4008.21|4007.84|4007.84|0
1652255000000|2022-05-11 07:43:20|4008.52|4008.52|4008.52|4008.52|4008.52|4008.52|4008.52|4008.52|0
1652255010000|2022-05-11 07:43:30|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|0
1652255020000|2022-05-11 07:43:40|4010.38|4010.38|4010.57|4010.57|4010.57|4010.57|4010.38|4010.38|0
1652255030000|2022-05-11 07:43:50|4010.88|4010.88|4010.88|4010.88|4011.18|4011.18|4010.88|4010.88|0
1652255040000|2022-05-11 07:44:00|4010.85|4010.85|4009.92|4009.92|4010.85|4010.85|4009.92|4009.92|0
1652255050000|2022-05-11 07:44:10|4010.23|4010.23|4010.04|4010.04|4010.23|4010.23|4010.04|4010.04|0
1652255060000|2022-05-11 07:44:20|4009.97|4009.97|4009.41|4009.41|4009.97|4009.97|4009.41|4009.41|0
1652255080000|2022-05-11 07:44:40|4009.09|4009.09|4008.83|4008.83|4009.09|4009.09|4008.78|4008.78|0
1652255090000|2022-05-11 07:44:50|4008.88|4008.88|4008.25|4008.25|4008.88|4008.88|4008.25|4008.25|0
1652255100000|2022-05-11 07:45:00|4008.07|4008.07|4009.31|4009.31|4009.31|4009.31|4008.07|4008.07|0
1652255110000|2022-05-11 07:45:10|4009.93|4009.93|4010.78|4010.78|4010.78|4010.78|4009.93|4009.93|0
1652255130000|2022-05-11 07:45:30|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|0
1652255140000|2022-05-11 07:45:40|4011.75|4011.75|4011.75|4011.75|4011.75|4011.75|4011.75|4011.75|0
1652255150000|2022-05-11 07:45:50|4011.67|4011.67|4011.67|4011.67|4011.67|4011.67|4011.67|4011.67|0
1652255160000|2022-05-11 07:46:00|4011.05|4011.05|4011.05|4011.05|4011.05|4011.05|4011.05|4011.05|0
1652255170000|2022-05-11 07:46:10|4010.74|4010.74|4009.93|4009.93|4010.74|4010.74|4009.93|4009.93|0
1652255180000|2022-05-11 07:46:20|4009.95|4009.95|4010|4010|4010|4010|4009.95|4009.95|0
1652255190000|2022-05-11 07:46:30|4010.05|4010.05|4009.78|4009.78|4010.05|4010.05|4009.43|4009.43|0
1652255200000|2022-05-11 07:46:40|4009.47|4009.47|4009.16|4009.16|4009.47|4009.47|4009.16|4009.16|0
1652255210000|2022-05-11 07:46:50|4009.11|4009.11|4009.14|4009.14|4009.14|4009.14|4009.11|4009.11|0
1652255220000|2022-05-11 07:47:00|4009.23|4009.23|4007.68|4007.68|4009.23|4009.23|4007.68|4007.68|0
1652255240000|2022-05-11 07:47:20|4007.37|4007.37|4007.41|4007.41|4007.41|4007.41|4007.37|4007.37|0
1652255250000|2022-05-11 07:47:30|4007.73|4007.73|4007.73|4007.73|4007.73|4007.73|4007.73|4007.73|0
1652255260000|2022-05-11 07:47:40|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|0
1652255270000|2022-05-11 07:47:50|4007.94|4007.94|4007.32|4007.32|4007.94|4007.94|4007.32|4007.32|0
1652255290000|2022-05-11 07:48:10|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|4007.63|4007.63|0
1652255300000|2022-05-11 07:48:20|4008.25|4008.25|4009.01|4009.01|4009.01|4009.01|4008.25|4008.25|0
1652255310000|2022-05-11 07:48:30|4008.7|4008.7|4009.64|4009.64|4009.64|4009.64|4008.7|4008.7|0
1652255320000|2022-05-11 07:48:40|4010.88|4010.88|4011.19|4011.19|4011.19|4011.19|4010.88|4010.88|0
1652255330000|2022-05-11 07:48:50|4010.88|4010.88|4010.57|4010.57|4010.88|4010.88|4010.57|4010.57|0
1652255340000|2022-05-11 07:49:00|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|0
1652255350000|2022-05-11 07:49:10|4011.5|4011.5|4011.87|4011.87|4011.87|4011.87|4011.5|4011.5|0
1652255360000|2022-05-11 07:49:20|4011.68|4011.68|4011.68|4011.68|4011.68|4011.68|4011.68|4011.68|0
1652255370000|2022-05-11 07:49:30|4010.44|4010.44|4009.82|4009.82|4010.44|4010.44|4009.82|4009.82|0
1652255380000|2022-05-11 07:49:40|4009.59|4009.59|4009.9|4009.9|4009.9|4009.9|4009.59|4009.59|0
1652255390000|2022-05-11 07:49:50|4009.95|4009.95|4010.06|4010.06|4010.24|4010.24|4009.82|4009.82|0
1652255400000|2022-05-11 07:50:00|4009.44|4009.44|4008.11|4008.11|4009.53|4009.53|4008.09|4008.09|0
1652255410000|2022-05-11 07:50:10|4007.81|4007.81|4007.93|4007.93|4007.93|4007.93|4007.81|4007.81|0
1652255420000|2022-05-11 07:50:20|4007.62|4007.62|4007.62|4007.62|4007.62|4007.62|4007.62|4007.62|0
1652255430000|2022-05-11 07:50:30|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|0
1652255440000|2022-05-11 07:50:40|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|0
1652255460000|2022-05-11 07:51:00|4008.21|4008.21|4008.31|4008.31|4008.31|4008.31|4007.9|4007.9|0
1652255470000|2022-05-11 07:51:10|4008|4008|4008.73|4008.73|4008.92|4008.92|4008|4008|0
1652255480000|2022-05-11 07:51:20|4008.42|4008.42|4008.56|4008.56|4008.56|4008.56|4008.37|4008.37|0
1652255490000|2022-05-11 07:51:30|4008.87|4008.87|4008.87|4008.87|4008.87|4008.87|4008.87|4008.87|0
1652255500000|2022-05-11 07:51:40|4008.79|4008.79|4008.79|4008.79|4008.79|4008.79|4008.79|4008.79|0
1652255510000|2022-05-11 07:51:50|4008.84|4008.84|4009.15|4009.15|4009.15|4009.15|4008.84|4008.84|0
1652255520000|2022-05-11 07:52:00|4009.23|4009.23|4009.54|4009.54|4009.54|4009.54|4009.23|4009.23|0
1652255530000|2022-05-11 07:52:10|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|0
1652255550000|2022-05-11 07:52:30|4009.67|4009.67|4009.36|4009.36|4009.67|4009.67|4009.36|4009.36|0
1652255560000|2022-05-11 07:52:40|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|0
1652255570000|2022-05-11 07:52:50|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|0
1652255580000|2022-05-11 07:53:00|4009.41|4009.41|4009.67|4009.67|4009.67|4009.67|4009.36|4009.36|0
1652255600000|2022-05-11 07:53:20|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|0
1652255610000|2022-05-11 07:53:30|4009.67|4009.67|4009.98|4009.98|4010.29|4010.29|4009.67|4009.67|0
1652255620000|2022-05-11 07:53:40|4010.08|4010.08|4009.61|4009.61|4010.1|4010.1|4009.61|4009.61|0
1652255630000|2022-05-11 07:53:50|4009.3|4009.3|4009.35|4009.35|4009.35|4009.35|4009.3|4009.3|0
1652255640000|2022-05-11 07:54:00|4009.32|4009.32|4008.7|4008.7|4009.32|4009.32|4008.7|4008.7|0
1652255650000|2022-05-11 07:54:10|4009.01|4009.01|4010.25|4010.25|4010.25|4010.25|4009.01|4009.01|0
1652255660000|2022-05-11 07:54:20|4010.57|4010.57|4010.88|4010.88|4010.88|4010.88|4010.57|4010.57|0
1652255670000|2022-05-11 07:54:30|4011.19|4011.19|4011.1|4011.1|4011.28|4011.28|4011.1|4011.1|0
1652255680000|2022-05-11 07:54:40|4011.07|4011.07|4010.53|4010.53|4011.07|4011.07|4010.53|4010.53|0
1652255690000|2022-05-11 07:54:50|4010.51|4010.51|4010.67|4010.67|4010.67|4010.67|4009.89|4009.89|0
1652255700000|2022-05-11 07:55:00|4010.71|4010.71|4011.6|4011.6|4011.6|4011.6|4010.71|4010.71|0
1652255710000|2022-05-11 07:55:10|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|0
1652255720000|2022-05-11 07:55:20|4011.63|4011.63|4011.84|4011.84|4012|4012|4011.63|4011.63|0
1652255740000|2022-05-11 07:55:40|4011.21|4011.21|4010.9|4010.9|4011.21|4011.21|4010.9|4010.9|0
1652255750000|2022-05-11 07:55:50|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|0
1652255760000|2022-05-11 07:56:00|4010.37|4010.37|4010.42|4010.42|4010.42|4010.42|4010.37|4010.37|0
1652255770000|2022-05-11 07:56:10|4011.04|4011.04|4011.04|4011.04|4011.04|4011.04|4011.04|4011.04|0
1652255780000|2022-05-11 07:56:20|4011.23|4011.23|4011.23|4011.23|4011.23|4011.23|4011.23|4011.23|0
1652255790000|2022-05-11 07:56:30|4011.18|4011.18|4011|4011|4011.18|4011.18|4011|4011|0
1652255810000|2022-05-11 07:56:50|4010.69|4010.69|4010.37|4010.37|4010.69|4010.69|4010.37|4010.37|0
1652255820000|2022-05-11 07:57:00|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|0
1652255830000|2022-05-11 07:57:10|4010.61|4010.61|4010.61|4010.61|4010.61|4010.61|4010.61|4010.61|0
1652255840000|2022-05-11 07:57:20|4010.41|4010.41|4010.2|4010.2|4010.41|4010.41|4010.15|4010.15|0
1652255850000|2022-05-11 07:57:30|4010.32|4010.32|4010.3|4010.3|4010.48|4010.48|4010.3|4010.3|0
1652255860000|2022-05-11 07:57:40|4010.61|4010.61|4010.3|4010.3|4010.61|4010.61|4010.3|4010.3|0
1652255870000|2022-05-11 07:57:50|4010.45|4010.45|4009.82|4009.82|4010.45|4010.45|4009.82|4009.82|0
1652255880000|2022-05-11 07:58:00|4009.64|4009.64|4008.71|4008.71|4009.64|4009.64|4008.71|4008.71|0
1652255890000|2022-05-11 07:58:10|4009.02|4009.02|4008.21|4008.21|4009.02|4009.02|4008.21|4008.21|0
1652255900000|2022-05-11 07:58:20|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|0
1652255910000|2022-05-11 07:58:30|4008.86|4008.86|4009.82|4009.82|4009.82|4009.82|4008.86|4008.86|0
1652255920000|2022-05-11 07:58:40|4010.75|4010.75|4010.13|4010.13|4010.75|4010.75|4010.13|4010.13|0
1652255940000|2022-05-11 07:59:00|4010.44|4010.44|4010.09|4010.09|4010.44|4010.44|4010.09|4010.09|0
1652255960000|2022-05-11 07:59:20|4009.9|4009.9|4009.95|4009.95|4009.95|4009.95|4009.9|4009.9|0
1652255970000|2022-05-11 07:59:30|4009.77|4009.77|4010.39|4010.39|4010.39|4010.39|4009.77|4009.77|0
1652255980000|2022-05-11 07:59:40|4009.76|4009.76|4009.76|4009.76|4009.76|4009.76|4009.76|4009.76|0
1652255990000|2022-05-11 07:59:50|4009.45|4009.45|4009.58|4009.58|4009.76|4009.76|4009.45|4009.45|0
1652256000000|2022-05-11 08:00:00|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|0
1652256010000|2022-05-11 08:00:10|4010.61|4010.61|4010.29|4010.29|4010.61|4010.61|4010.29|4010.29|0
1652256020000|2022-05-11 08:00:20|4010.11|4010.11|4010.29|4010.29|4010.29|4010.29|4010.11|4010.11|0
1652256030000|2022-05-11 08:00:30|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|0
1652256040000|2022-05-11 08:00:40|4010.25|4010.25|4010.25|4010.25|4010.25|4010.25|4010.25|4010.25|0
1652256060000|2022-05-11 08:01:00|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|0
1652256070000|2022-05-11 08:01:10|4010.56|4010.56|4010.2|4010.2|4010.82|4010.82|4010.2|4010.2|0
1652256080000|2022-05-11 08:01:20|4010.16|4010.16|4011.09|4011.09|4011.4|4011.4|4010.16|4010.16|0
1652256090000|2022-05-11 08:01:30|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|0
1652256110000|2022-05-11 08:01:50|4011.75|4011.75|4012.06|4012.06|4012.06|4012.06|4011.75|4011.75|0
1652256120000|2022-05-11 08:02:00|4012.24|4012.24|4012.24|4012.24|4012.24|4012.24|4012.24|4012.24|0
1652256130000|2022-05-11 08:02:10|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|0
1652256160000|2022-05-11 08:02:40|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|0
1652256170000|2022-05-11 08:02:50|4012.49|4012.49|4012.38|4012.38|4012.49|4012.49|4012.3|4012.3|0
1652256180000|2022-05-11 08:03:00|4012.3|4012.3|4012.1|4012.1|4012.3|4012.3|4012.1|4012.1|0
1652256190000|2022-05-11 08:03:10|4011.79|4011.79|4011.63|4011.63|4011.79|4011.79|4011.63|4011.63|0
1652256210000|2022-05-11 08:03:30|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|0
1652256220000|2022-05-11 08:03:40|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|0
1652256240000|2022-05-11 08:04:00|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|0
1652256250000|2022-05-11 08:04:10|4011.23|4011.23|4011.54|4011.54|4011.54|4011.54|4010.92|4010.92|0
1652256260000|2022-05-11 08:04:20|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|0
1652256270000|2022-05-11 08:04:30|4011.71|4011.71|4011.72|4011.72|4011.72|4011.72|4011.67|4011.67|0
1652256280000|2022-05-11 08:04:40|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|0
1652256290000|2022-05-11 08:04:50|4011.72|4011.72|4011.29|4011.29|4011.97|4011.97|4011.29|4011.29|0
1652256300000|2022-05-11 08:05:00|4011.36|4011.36|4011.51|4011.51|4011.51|4011.51|4011.05|4011.05|0
1652256310000|2022-05-11 08:05:10|4011.58|4011.58|4012.01|4012.01|4012.2|4012.2|4011.58|4011.58|0
1652256320000|2022-05-11 08:05:20|4012.32|4012.32|4012.01|4012.01|4012.32|4012.32|4012.01|4012.01|0
1652256330000|2022-05-11 08:05:30|4012.32|4012.32|4011.92|4011.92|4012.32|4012.32|4011.92|4011.92|0
1652256340000|2022-05-11 08:05:40|4012.23|4012.23|4012.54|4012.54|4012.54|4012.54|4012.23|4012.23|0
1652256350000|2022-05-11 08:05:50|4012.85|4012.85|4013.13|4013.13|4013.4|4013.4|4012.85|4012.85|0
1652256360000|2022-05-11 08:06:00|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|0
1652256370000|2022-05-11 08:06:10|4013.85|4013.85|4013.35|4013.35|4013.85|4013.85|4013.35|4013.35|0
1652256380000|2022-05-11 08:06:20|4013.33|4013.33|4013.51|4013.51|4013.51|4013.51|4013.33|4013.33|0
1652256390000|2022-05-11 08:06:30|4013.2|4013.2|4013.03|4013.03|4013.2|4013.2|4013.03|4013.03|0
1652256400000|2022-05-11 08:06:40|4012.41|4012.41|4011.91|4011.91|4012.41|4012.41|4011.73|4011.73|0
1652256410000|2022-05-11 08:06:50|4011.87|4011.87|4011.56|4011.56|4011.87|4011.87|4011.56|4011.56|0
1652256420000|2022-05-11 08:07:00|4011.21|4011.21|4012.09|4012.09|4012.09|4012.09|4011.02|4011.02|0
1652256430000|2022-05-11 08:07:10|4011.79|4011.79|4010.76|4010.76|4011.79|4011.79|4010.76|4010.76|0
1652256440000|2022-05-11 08:07:20|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|0
1652256450000|2022-05-11 08:07:30|4010.62|4010.62|4010.62|4010.62|4010.62|4010.62|4010.62|4010.62|0
1652256460000|2022-05-11 08:07:40|4011.24|4011.24|4012.67|4012.67|4012.67|4012.67|4011.24|4011.24|0
1652256470000|2022-05-11 08:07:50|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|0
1652256480000|2022-05-11 08:08:00|4011.73|4011.73|4011.68|4011.68|4011.73|4011.73|4011.68|4011.68|0
1652256490000|2022-05-11 08:08:10|4011.66|4011.66|4011.93|4011.93|4011.93|4011.93|4011.66|4011.66|0
1652256500000|2022-05-11 08:08:20|4011.62|4011.62|4011.62|4011.62|4011.62|4011.62|4011.62|4011.62|0
1652256510000|2022-05-11 08:08:30|4011.43|4011.43|4011.47|4011.47|4011.47|4011.47|4011.43|4011.43|0
1652256520000|2022-05-11 08:08:40|4011.17|4011.17|4011.97|4011.97|4011.97|4011.97|4011.17|4011.17|0
1652256540000|2022-05-11 08:09:00|4011.89|4011.89|4012.25|4012.25|4012.25|4012.25|4011.89|4011.89|0
1652256550000|2022-05-11 08:09:10|4011.94|4011.94|4012.12|4012.12|4012.12|4012.12|4011.94|4011.94|0
1652256560000|2022-05-11 08:09:20|4012.08|4012.08|4012.19|4012.19|4012.19|4012.19|4012.08|4012.08|0
1652256580000|2022-05-11 08:09:40|4012.12|4012.12|4012.74|4012.74|4012.74|4012.74|4012.12|4012.12|0
1652256600000|2022-05-11 08:10:00|4012.63|4012.63|4012.62|4012.62|4012.93|4012.93|4012.62|4012.62|0
1652256610000|2022-05-11 08:10:10|4013.24|4013.24|4013.31|4013.31|4013.31|4013.31|4013.24|4013.24|0
1652256620000|2022-05-11 08:10:20|4012.69|4012.69|4012.64|4012.64|4012.69|4012.69|4012.64|4012.64|0
1652256630000|2022-05-11 08:10:30|4012.6|4012.6|4012.6|4012.6|4012.6|4012.6|4012.6|4012.6|0
1652256640000|2022-05-11 08:10:40|4012.91|4012.91|4013.23|4013.23|4013.23|4013.23|4012.91|4012.91|0
1652256660000|2022-05-11 08:11:00|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|4013.41|0
1652256670000|2022-05-11 08:11:10|4012.79|4012.79|4012.29|4012.29|4012.79|4012.79|4012.29|4012.29|0
1652256680000|2022-05-11 08:11:20|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|0
1652256690000|2022-05-11 08:11:30|4012|4012|4011.65|4011.65|4012|4012|4011.38|4011.38|0
1652256700000|2022-05-11 08:11:40|4011.67|4011.67|4011.72|4011.72|4011.72|4011.72|4011.67|4011.67|0
1652256710000|2022-05-11 08:11:50|4012.03|4012.03|4012.34|4012.34|4012.97|4012.97|4012.03|4012.03|0
1652256720000|2022-05-11 08:12:00|4012.16|4012.16|4012.7|4012.7|4012.7|4012.7|4012.16|4012.16|0
1652256730000|2022-05-11 08:12:10|4012.66|4012.66|4012.66|4012.66|4012.66|4012.66|4012.66|4012.66|0
1652256740000|2022-05-11 08:12:20|4012.84|4012.84|4013.07|4013.07|4013.07|4013.07|4012.84|4012.84|0
1652256750000|2022-05-11 08:12:30|4013.02|4013.02|4012.48|4012.48|4013.02|4013.02|4012.4|4012.4|0
1652256760000|2022-05-11 08:12:40|4012.44|4012.44|4012.35|4012.35|4012.44|4012.44|4012.35|4012.35|0
1652256770000|2022-05-11 08:12:50|4012.3|4012.3|4013.19|4013.19|4013.19|4013.19|4012.3|4012.3|0
1652256780000|2022-05-11 08:13:00|4013|4013|4012.53|4012.53|4013|4013|4012.34|4012.34|0
1652256790000|2022-05-11 08:13:10|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|0
1652256800000|2022-05-11 08:13:20|4012.88|4012.88|4013.41|4013.41|4013.41|4013.41|4012.88|4012.88|0
1652256810000|2022-05-11 08:13:30|4013.5|4013.5|4013.38|4013.38|4013.5|4013.5|4013.38|4013.38|0
1652256820000|2022-05-11 08:13:40|4013.34|4013.34|4013.42|4013.42|4013.92|4013.92|4013.34|4013.34|0
1652256830000|2022-05-11 08:13:50|4013.24|4013.24|4013.15|4013.15|4013.24|4013.24|4013.15|4013.15|0
1652256840000|2022-05-11 08:14:00|4013.2|4013.2|4013.05|4013.05|4013.2|4013.2|4013.05|4013.05|0
1652256850000|2022-05-11 08:14:10|4013|4013|4013|4013|4013.04|4013.04|4013|4013|0
1652256870000|2022-05-11 08:14:30|4012.96|4012.96|4012.34|4012.34|4012.96|4012.96|4012.34|4012.34|0
1652256880000|2022-05-11 08:14:40|4012.29|4012.29|4010.4|4010.4|4012.29|4012.29|4010.4|4010.4|0
1652256890000|2022-05-11 08:14:50|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|0
1652256900000|2022-05-11 08:15:00|4010.4|4010.4|4010.73|4010.73|4010.73|4010.73|4010.4|4010.4|0
1652256910000|2022-05-11 08:15:10|4011.04|4011.04|4010.73|4010.73|4011.04|4011.04|4010.73|4010.73|0
1652256930000|2022-05-11 08:15:30|4010.61|4010.61|4010.61|4010.61|4010.61|4010.61|4010.61|4010.61|0
1652256960000|2022-05-11 08:16:00|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|0
1652256970000|2022-05-11 08:16:10|4010.28|4010.28|4010.11|4010.11|4010.28|4010.28|4010.07|4010.07|0
1652256980000|2022-05-11 08:16:20|4010.15|4010.15|4010.11|4010.11|4010.15|4010.15|4010.11|4010.11|0
1652256990000|2022-05-11 08:16:30|4010.04|4010.04|4010.04|4010.04|4010.04|4010.04|4010.04|4010.04|0
1652257000000|2022-05-11 08:16:40|4010.35|4010.35|4010.39|4010.39|4010.39|4010.39|4010.35|4010.35|0
1652257010000|2022-05-11 08:16:50|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|4010.08|0
1652257020000|2022-05-11 08:17:00|4009.77|4009.77|4009.74|4009.74|4009.77|4009.77|4009.74|4009.74|0
1652257030000|2022-05-11 08:17:10|4010.37|4010.37|4009.79|4009.79|4010.41|4010.41|4009.79|4009.79|0
1652257040000|2022-05-11 08:17:20|4009.81|4009.81|4010.05|4010.05|4010.05|4010.05|4009.81|4009.81|0
1652257060000|2022-05-11 08:17:40|4010.1|4010.1|4010.11|4010.11|4010.2|4010.2|4010.1|4010.1|0
1652257070000|2022-05-11 08:17:50|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|0
1652257090000|2022-05-11 08:18:10|4010.55|4010.55|4010.48|4010.48|4010.55|4010.55|4010.48|4010.48|0
1652257100000|2022-05-11 08:18:20|4010.39|4010.39|4010.66|4010.66|4010.66|4010.66|4010.35|4010.35|0
1652257110000|2022-05-11 08:18:30|4010.35|4010.35|4010.4|4010.4|4010.4|4010.4|4010.35|4010.35|0
1652257120000|2022-05-11 08:18:40|4010.42|4010.42|4010.6|4010.6|4010.6|4010.6|4010.42|4010.42|0
1652257130000|2022-05-11 08:18:50|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|0
1652257140000|2022-05-11 08:19:00|4010.17|4010.17|4010.81|4010.81|4011.13|4011.13|4010.17|4010.17|0
1652257150000|2022-05-11 08:19:10|4010.86|4010.86|4010.76|4010.76|4010.86|4010.86|4010.76|4010.76|0
1652257190000|2022-05-11 08:19:50|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|0
1652257200000|2022-05-11 08:20:00|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|0
1652257210000|2022-05-11 08:20:10|4011.09|4011.09|4011.07|4011.07|4011.09|4011.09|4011.07|4011.07|0
1652257220000|2022-05-11 08:20:20|4011.38|4011.38|4011.69|4011.69|4011.69|4011.69|4011.38|4011.38|0
1652257230000|2022-05-11 08:20:30|4011.57|4011.57|4011.57|4011.57|4011.57|4011.57|4011.57|4011.57|0
1652257240000|2022-05-11 08:20:40|4010.95|4010.95|4010.82|4010.82|4010.95|4010.95|4010.64|4010.64|0
1652257260000|2022-05-11 08:21:00|4010.96|4010.96|4011.91|4011.91|4011.91|4011.91|4010.96|4010.96|0
1652257270000|2022-05-11 08:21:10|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|0
1652257280000|2022-05-11 08:21:20|4011.88|4011.88|4011.92|4011.92|4011.92|4011.92|4011.88|4011.88|0
1652257290000|2022-05-11 08:21:30|4011.97|4011.97|4011.68|4011.68|4011.97|4011.97|4011.65|4011.65|0
1652257300000|2022-05-11 08:21:40|4011.7|4011.7|4011.39|4011.39|4011.7|4011.7|4011.39|4011.39|0
1652257310000|2022-05-11 08:21:50|4011.41|4011.41|4011.72|4011.72|4011.72|4011.72|4011.41|4011.41|0
1652257320000|2022-05-11 08:22:00|4011.77|4011.77|4011.72|4011.72|4011.77|4011.77|4011.72|4011.72|0
1652257350000|2022-05-11 08:22:30|4011.68|4011.68|4011.72|4011.72|4011.72|4011.72|4011.68|4011.68|0
1652257360000|2022-05-11 08:22:40|4011.7|4011.7|4011.33|4011.33|4011.7|4011.7|4011.33|4011.33|0
1652257370000|2022-05-11 08:22:50|4010.71|4010.71|4010.79|4010.79|4010.79|4010.79|4010.71|4010.71|0
1652257380000|2022-05-11 08:23:00|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|0
1652257390000|2022-05-11 08:23:10|4011.73|4011.73|4011.15|4011.15|4011.73|4011.73|4011.15|4011.15|0
1652257400000|2022-05-11 08:23:20|4010.53|4010.53|4010.21|4010.21|4010.53|4010.53|4010.21|4010.21|0
1652257410000|2022-05-11 08:23:30|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|4009.9|0
1652257420000|2022-05-11 08:23:40|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1652257430000|2022-05-11 08:23:50|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|0
1652257440000|2022-05-11 08:24:00|4010.71|4010.71|4010.71|4010.71|4010.71|4010.71|4010.71|4010.71|0
1652257450000|2022-05-11 08:24:10|4010.62|4010.62|4010.62|4010.62|4010.62|4010.62|4010.62|4010.62|0
1652257460000|2022-05-11 08:24:20|4010.67|4010.67|4011.1|4011.1|4011.1|4011.1|4010.62|4010.62|0
1652257470000|2022-05-11 08:24:30|4011.41|4011.41|4010.79|4010.79|4011.41|4011.41|4010.79|4010.79|0
1652257480000|2022-05-11 08:24:40|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|0
1652257490000|2022-05-11 08:24:50|4011.1|4011.1|4011.1|4011.1|4011.1|4011.1|4011.1|4011.1|0
1652257510000|2022-05-11 08:25:10|4010.79|4010.79|4011.05|4011.05|4011.1|4011.1|4010.79|4010.79|0
1652257520000|2022-05-11 08:25:20|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|0
1652257540000|2022-05-11 08:25:40|4011.67|4011.67|4010.31|4010.31|4011.67|4011.67|4010.31|4010.31|0
1652257550000|2022-05-11 08:25:50|4009.69|4009.69|4009.37|4009.37|4009.69|4009.69|4009.37|4009.37|0
1652257560000|2022-05-11 08:26:00|4009.06|4009.06|4009.11|4009.11|4009.68|4009.68|4009.06|4009.06|0
1652257570000|2022-05-11 08:26:10|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|0
1652257580000|2022-05-11 08:26:20|4008.18|4008.18|4008.32|4008.32|4008.32|4008.32|4008.01|4008.01|0
1652257590000|2022-05-11 08:26:30|4009.25|4009.25|4009.25|4009.25|4009.25|4009.25|4009.25|4009.25|0
1652257600000|2022-05-11 08:26:40|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|0
1652257610000|2022-05-11 08:26:50|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|0
1652257620000|2022-05-11 08:27:00|4010.1|4010.1|4010.72|4010.72|4010.72|4010.72|4009.79|4009.79|0
1652257630000|2022-05-11 08:27:10|4010.54|4010.54|4010.23|4010.23|4010.54|4010.54|4010.23|4010.23|0
1652257640000|2022-05-11 08:27:20|4010.06|4010.06|4010.37|4010.37|4010.37|4010.37|4010.06|4010.06|0
1652257650000|2022-05-11 08:27:30|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|0
1652257660000|2022-05-11 08:27:40|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|0
1652257670000|2022-05-11 08:27:50|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|0
1652257690000|2022-05-11 08:28:10|4011.13|4011.13|4011.4|4011.4|4011.4|4011.4|4011.13|4011.13|0
1652257700000|2022-05-11 08:28:20|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|0
1652257710000|2022-05-11 08:28:30|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|0
1652257720000|2022-05-11 08:28:40|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|0
1652257730000|2022-05-11 08:28:50|4012.45|4012.45|4012.52|4012.52|4012.52|4012.52|4012.45|4012.45|0
1652257750000|2022-05-11 08:29:10|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|0
1652257770000|2022-05-11 08:29:30|4012.16|4012.16|4013.41|4013.41|4013.41|4013.41|4012.16|4012.16|0
1652257780000|2022-05-11 08:29:40|4013.46|4013.46|4013.59|4013.59|4013.59|4013.59|4013.46|4013.46|0
1652257790000|2022-05-11 08:29:50|4013.9|4013.9|4014.21|4014.21|4014.21|4014.21|4013.59|4013.59|0
1652257800000|2022-05-11 08:30:00|4014.23|4014.23|4013.92|4013.92|4014.23|4014.23|4013.92|4013.92|0
1652257810000|2022-05-11 08:30:10|4013.97|4013.97|4014.64|4014.64|4014.64|4014.64|4013.97|4013.97|0
1652257830000|2022-05-11 08:30:30|4014.95|4014.95|4013.93|4013.93|4015.57|4015.57|4013.93|4013.93|0
1652257840000|2022-05-11 08:30:40|4013.77|4013.77|4013.81|4013.81|4013.81|4013.81|4013.77|4013.77|0
1652257860000|2022-05-11 08:31:00|4013.77|4013.77|4013.56|4013.56|4013.77|4013.77|4013.56|4013.56|0
1652257880000|2022-05-11 08:31:20|4013.58|4013.58|4013.54|4013.54|4013.58|4013.58|4013.54|4013.54|0
1652426100000|2022-05-13 07:15:00|4068.77|4068.77|4069.28|4069.28|4069.28|4069.28|4068.35|4068.35|0
1652426110000|2022-05-13 07:15:10|4069.65|4069.65|4069.89|4069.89|4069.89|4069.89|4069.65|4069.65|0
1652426120000|2022-05-13 07:15:20|4070.2|4070.2|4072.5|4072.5|4072.5|4072.5|4070.2|4070.2|0
1652426130000|2022-05-13 07:15:30|4072.68|4072.68|4072.37|4072.37|4072.68|4072.68|4072.37|4072.37|0
1652426140000|2022-05-13 07:15:40|4072.55|4072.55|4072.37|4072.37|4072.55|4072.55|4072.18|4072.18|0
1652426150000|2022-05-13 07:15:50|4072.06|4072.06|4072.58|4072.58|4072.65|4072.65|4072.06|4072.06|0
1652426160000|2022-05-13 07:16:00|4072.48|4072.48|4072.94|4072.94|4073.13|4073.13|4072.48|4072.48|0
1652426170000|2022-05-13 07:16:10|4072.97|4072.97|4072.75|4072.75|4073.04|4073.04|4072.73|4072.73|0
1652426180000|2022-05-13 07:16:20|4072.93|4072.93|4074.1|4074.1|4074.18|4074.18|4072.93|4072.93|0
1652426190000|2022-05-13 07:16:30|4074.41|4074.41|4074.54|4074.54|4074.72|4074.72|4074.1|4074.1|0
1652426200000|2022-05-13 07:16:40|4074.72|4074.72|4074.1|4074.1|4074.72|4074.72|4074.1|4074.1|0
1652426210000|2022-05-13 07:16:50|4073.92|4073.92|4074.49|4074.49|4074.59|4074.59|4073.92|4073.92|0
1652426220000|2022-05-13 07:17:00|4074.51|4074.51|4075.28|4075.28|4075.28|4075.28|4074.51|4074.51|0
1652426230000|2022-05-13 07:17:10|4075.1|4075.1|4074.71|4074.71|4075.1|4075.1|4074.71|4074.71|0
1652426240000|2022-05-13 07:17:20|4073.78|4073.78|4072.22|4072.22|4073.78|4073.78|4072.22|4072.22|0
1652426250000|2022-05-13 07:17:30|4071.6|4071.6|4070.86|4070.86|4071.6|4071.6|4070.86|4070.86|0
1652426260000|2022-05-13 07:17:40|4070.84|4070.84|4071.04|4071.04|4071.04|4071.04|4070.84|4070.84|0
1652426270000|2022-05-13 07:17:50|4069.49|4069.49|4068.82|4068.82|4069.49|4069.49|4068.82|4068.82|0
1652426280000|2022-05-13 07:18:00|4070.06|4070.06|4070.39|4070.39|4070.92|4070.92|4070.06|4070.06|0
1652426290000|2022-05-13 07:18:10|4071.01|4071.01|4071.48|4071.48|4071.48|4071.48|4071.01|4071.01|0
1652426310000|2022-05-13 07:18:30|4071.11|4071.11|4071.28|4071.28|4071.28|4071.28|4070.96|4070.96|0
1652426320000|2022-05-13 07:18:40|4071.11|4071.11|4070.49|4070.49|4071.11|4071.11|4070.49|4070.49|0
1652426330000|2022-05-13 07:18:50|4070.56|4070.56|4070.56|4070.56|4071.19|4071.19|4070.56|4070.56|0
1652426340000|2022-05-13 07:19:00|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|0
1652426350000|2022-05-13 07:19:10|4070.43|4070.43|4070.43|4070.43|4070.43|4070.43|4070.43|4070.43|0
1652426360000|2022-05-13 07:19:20|4071.37|4071.37|4072.08|4072.08|4072.08|4072.08|4071.27|4071.27|0
1652426370000|2022-05-13 07:19:30|4072.05|4072.05|4072.88|4072.88|4073.07|4073.07|4072.05|4072.05|0
1652426380000|2022-05-13 07:19:40|4073.07|4073.07|4072.85|4072.85|4073.07|4073.07|4072.13|4072.13|0
1652426390000|2022-05-13 07:19:50|4072.95|4072.95|4073.5|4073.5|4073.5|4073.5|4072.95|4072.95|0
1652426400000|2022-05-13 07:20:00|4073.81|4073.81|4074.03|4074.03|4074.03|4074.03|4073.45|4073.45|0
1652426410000|2022-05-13 07:20:10|4073.72|4073.72|4074.33|4074.33|4074.64|4074.64|4073.09|4073.09|0
1652426420000|2022-05-13 07:20:20|4074.95|4074.95|4076.96|4076.96|4077.27|4077.27|4074.95|4074.95|0
1652426430000|2022-05-13 07:20:30|4076.98|4076.98|4077.13|4077.13|4077.13|4077.13|4076.98|4076.98|0
1652426440000|2022-05-13 07:20:40|4077.2|4077.2|4076.71|4076.71|4077.27|4077.27|4076.5|4076.5|0
1652426450000|2022-05-13 07:20:50|4076.64|4076.64|4073.1|4073.1|4076.64|4076.64|4073.1|4073.1|0
1652426460000|2022-05-13 07:21:00|4073.01|4073.01|4071.01|4071.01|4073.32|4073.32|4071.01|4071.01|0
1652426470000|2022-05-13 07:21:10|4070.38|4070.38|4070.62|4070.62|4070.69|4070.69|4070.38|4070.38|0
1652426480000|2022-05-13 07:21:20|4070.44|4070.44|4070.75|4070.75|4071.06|4071.06|4070.44|4070.44|0
1652426490000|2022-05-13 07:21:30|4070.44|4070.44|4069.97|4069.97|4070.44|4070.44|4069.95|4069.95|0
1652426500000|2022-05-13 07:21:40|4070.02|4070.02|4070.25|4070.25|4070.56|4070.56|4069.93|4069.93|0
1652426510000|2022-05-13 07:21:50|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|0
1652426520000|2022-05-13 07:22:00|4070.56|4070.56|4073.49|4073.49|4073.49|4073.49|4070.56|4070.56|0
1652426530000|2022-05-13 07:22:10|4073.52|4073.52|4073.4|4073.4|4073.71|4073.71|4073.4|4073.4|0
1652426540000|2022-05-13 07:22:20|4073.37|4073.37|4073.59|4073.59|4074.31|4074.31|4073.37|4073.37|0
1652426550000|2022-05-13 07:22:30|4073.28|4073.28|4072.7|4072.7|4073.59|4073.59|4072.59|4072.59|0
1652426560000|2022-05-13 07:22:40|4072.66|4072.66|4071.28|4071.28|4072.66|4072.66|4070.74|4070.74|0
1652426580000|2022-05-13 07:23:00|4071.47|4071.47|4071.91|4071.91|4072.27|4072.27|4071.42|4071.42|0
1652426590000|2022-05-13 07:23:10|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|0
1652426600000|2022-05-13 07:23:20|4072.22|4072.22|4071.48|4071.48|4072.22|4072.22|4071.48|4071.48|0
1652426610000|2022-05-13 07:23:30|4071.17|4071.17|4071.3|4071.3|4071.3|4071.3|4070.05|4070.05|0
1652426620000|2022-05-13 07:23:40|4071.16|4071.16|4071.16|4071.16|4071.16|4071.16|4071.16|4071.16|0
1652426630000|2022-05-13 07:23:50|4071.34|4071.34|4070.79|4070.79|4071.34|4071.34|4070.79|4070.79|0
1652426640000|2022-05-13 07:24:00|4070.97|4070.97|4071.9|4071.9|4071.9|4071.9|4070.97|4070.97|0
1652426650000|2022-05-13 07:24:10|4072.21|4072.21|4072.02|4072.02|4072.21|4072.21|4072.02|4072.02|0
1652426660000|2022-05-13 07:24:20|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|0
1652426670000|2022-05-13 07:24:30|4072.19|4072.19|4071.26|4071.26|4072.19|4072.19|4071.26|4071.26|0
1652426680000|2022-05-13 07:24:40|4070.64|4070.64|4069.94|4069.94|4070.64|4070.64|4069.94|4069.94|0
1652426690000|2022-05-13 07:24:50|4069.63|4069.63|4070.27|4070.27|4070.27|4070.27|4069.2|4069.2|0
1652426700000|2022-05-13 07:25:00|4070.32|4070.32|4070.41|4070.41|4070.6|4070.6|4070.32|4070.32|0
1652426710000|2022-05-13 07:25:10|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|0
1652426720000|2022-05-13 07:25:20|4071.04|4071.04|4071.04|4071.04|4071.04|4071.04|4071.04|4071.04|0
1652426730000|2022-05-13 07:25:30|4070.99|4070.99|4072.28|4072.28|4072.28|4072.28|4070.99|4070.99|0
1652426740000|2022-05-13 07:25:40|4071.97|4071.97|4071.32|4071.32|4071.97|4071.97|4071.32|4071.32|0
1652426750000|2022-05-13 07:25:50|4071.27|4071.27|4071.64|4071.64|4071.64|4071.64|4070.97|4070.97|0
1652426760000|2022-05-13 07:26:00|4071.73|4071.73|4071.35|4071.35|4071.73|4071.73|4071.35|4071.35|0
1652426770000|2022-05-13 07:26:10|4071.66|4071.66|4071.66|4071.66|4071.66|4071.66|4071.66|4071.66|0
1652426780000|2022-05-13 07:26:20|4071.35|4071.35|4070.41|4070.41|4071.35|4071.35|4070.41|4070.41|0
1652426790000|2022-05-13 07:26:30|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|0
1652426800000|2022-05-13 07:26:40|4069.95|4069.95|4069.7|4069.7|4070.07|4070.07|4069.7|4069.7|0
1652426810000|2022-05-13 07:26:50|4069.66|4069.66|4069.69|4069.69|4069.69|4069.69|4068.74|4068.74|0
1652426820000|2022-05-13 07:27:00|4069.95|4069.95|4070.03|4070.03|4070.03|4070.03|4069.95|4069.95|0
1652426830000|2022-05-13 07:27:10|4070.21|4070.21|4069.84|4069.84|4070.21|4070.21|4069.63|4069.63|0
1652426840000|2022-05-13 07:27:20|4069.82|4069.82|4069.82|4069.82|4069.82|4069.82|4069.82|4069.82|0
1652426850000|2022-05-13 07:27:30|4070.76|4070.76|4070.89|4070.89|4070.94|4070.94|4070.76|4070.76|0
1652426860000|2022-05-13 07:27:40|4071.51|4071.51|4072.24|4072.24|4072.24|4072.24|4071.51|4071.51|0
1652426870000|2022-05-13 07:27:50|4072.29|4072.29|4072.29|4072.29|4072.6|4072.6|4072.29|4072.29|0
1652426880000|2022-05-13 07:28:00|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|0
1652426890000|2022-05-13 07:28:10|4072.14|4072.14|4071.78|4071.78|4072.14|4072.14|4071.78|4071.78|0
1652426900000|2022-05-13 07:28:20|4071.16|4071.16|4070.71|4070.71|4071.16|4071.16|4070.71|4070.71|0
1652426910000|2022-05-13 07:28:30|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|0
1652426920000|2022-05-13 07:28:40|4071.03|4071.03|4071.39|4071.39|4071.39|4071.39|4071.03|4071.03|0
1652426930000|2022-05-13 07:28:50|4071.71|4071.71|4072.01|4072.01|4072.32|4072.32|4071.71|4071.71|0
1652426940000|2022-05-13 07:29:00|4072.06|4072.06|4073.19|4073.19|4073.31|4073.31|4072.06|4072.06|0
1652426950000|2022-05-13 07:29:10|4073.21|4073.21|4072.99|4072.99|4073.23|4073.23|4072.92|4072.92|0
1652426960000|2022-05-13 07:29:20|4073.02|4073.02|4073.16|4073.16|4073.16|4073.16|4072.85|4072.85|0
1652426970000|2022-05-13 07:29:30|4073.47|4073.47|4074.77|4074.77|4074.77|4074.77|4073.47|4073.47|0
1652426980000|2022-05-13 07:29:40|4073.84|4073.84|4073.84|4073.84|4073.84|4073.84|4073.84|4073.84|0
1652427000000|2022-05-13 07:30:00|4073.53|4073.53|4073.07|4073.07|4073.53|4073.53|4073.07|4073.07|0
1652427010000|2022-05-13 07:30:10|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|0
1652427020000|2022-05-13 07:30:20|4072.49|4072.49|4072.49|4072.49|4072.49|4072.49|4072.49|4072.49|0
1652427030000|2022-05-13 07:30:30|4072.56|4072.56|4072.93|4072.93|4072.93|4072.93|4072.56|4072.56|0
1652427040000|2022-05-13 07:30:40|4073.12|4073.12|4073.89|4073.89|4074.02|4074.02|4073.12|4073.12|0
1652427050000|2022-05-13 07:30:50|4074.01|4074.01|4074.01|4074.01|4074.01|4074.01|4074.01|4074.01|0
1652427060000|2022-05-13 07:31:00|4073.83|4073.83|4073.97|4073.97|4073.97|4073.97|4073.83|4073.83|0
1652427090000|2022-05-13 07:31:30|4074.06|4074.06|4074.28|4074.28|4074.28|4074.28|4074.06|4074.06|0
1652427100000|2022-05-13 07:31:40|4074.23|4074.23|4074.64|4074.64|4074.64|4074.64|4074.23|4074.23|0
1652427110000|2022-05-13 07:31:50|4074.95|4074.95|4074.6|4074.6|4074.95|4074.95|4074.6|4074.6|0
1652427120000|2022-05-13 07:32:00|4074.78|4074.78|4074.78|4074.78|4074.78|4074.78|4074.78|4074.78|0
1652427130000|2022-05-13 07:32:10|4074.6|4074.6|4074.55|4074.55|4074.6|4074.6|4074.55|4074.55|0
1652427140000|2022-05-13 07:32:20|4074.65|4074.65|4074.96|4074.96|4075.14|4075.14|4074.65|4074.65|0
1652427150000|2022-05-13 07:32:30|4074.46|4074.46|4072.95|4072.95|4074.46|4074.46|4072.95|4072.95|0
1652427160000|2022-05-13 07:32:40|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|0
1652427180000|2022-05-13 07:33:00|4073.89|4073.89|4072.57|4072.57|4073.89|4073.89|4072.5|4072.5|0
1652427190000|2022-05-13 07:33:10|4072.5|4072.5|4071.83|4071.83|4072.5|4072.5|4071.83|4071.83|0
1652427200000|2022-05-13 07:33:20|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|0
1652427210000|2022-05-13 07:33:30|4071.83|4071.83|4072.38|4072.38|4072.69|4072.69|4071.83|4071.83|0
1652427220000|2022-05-13 07:33:40|4072.5|4072.5|4072.41|4072.41|4072.5|4072.5|4072.41|4072.41|0
1652427230000|2022-05-13 07:33:50|4072.34|4072.34|4074.15|4074.15|4074.15|4074.15|4072.27|4072.27|0
1652427240000|2022-05-13 07:34:00|4074.46|4074.46|4074.16|4074.16|4074.46|4074.46|4073.85|4073.85|0
1652427250000|2022-05-13 07:34:10|4074.04|4074.04|4074.02|4074.02|4074.04|4074.04|4073.85|4073.85|0
1652427260000|2022-05-13 07:34:20|4073.97|4073.97|4072.85|4072.85|4073.97|4073.97|4072.85|4072.85|0
1652427270000|2022-05-13 07:34:30|4072.81|4072.81|4073.13|4073.13|4073.13|4073.13|4072.2|4072.2|0
1652427280000|2022-05-13 07:34:40|4073.09|4073.09|4072.82|4072.82|4073.13|4073.13|4072.82|4072.82|0
1652427290000|2022-05-13 07:34:50|4072.91|4072.91|4073.84|4073.84|4073.84|4073.84|4072.91|4072.91|0
1652427300000|2022-05-13 07:35:00|4073.22|4073.22|4073|4073|4073.22|4073.22|4073|4073|0
1652427320000|2022-05-13 07:35:20|4073.07|4073.07|4073.24|4073.24|4073.24|4073.24|4073.07|4073.07|0
1652427330000|2022-05-13 07:35:30|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|0
1652427340000|2022-05-13 07:35:40|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|0
1652427350000|2022-05-13 07:35:50|4073.2|4073.2|4072.27|4072.27|4073.2|4073.2|4072.27|4072.27|0
1652427360000|2022-05-13 07:36:00|4071.95|4071.95|4071.33|4071.33|4071.95|4071.95|4071.33|4071.33|0
1652427370000|2022-05-13 07:36:10|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|0
1652427390000|2022-05-13 07:36:30|4072.94|4072.94|4073.91|4073.91|4073.91|4073.91|4072.94|4072.94|0
1652427400000|2022-05-13 07:36:40|4074.28|4074.28|4074.81|4074.81|4074.81|4074.81|4074.19|4074.19|0
1652427410000|2022-05-13 07:36:50|4074.69|4074.69|4074.58|4074.58|4074.69|4074.69|4074.51|4074.51|0
1652427450000|2022-05-13 07:37:30|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|0
1652427460000|2022-05-13 07:37:40|4074.58|4074.58|4074.6|4074.6|4074.6|4074.6|4074.58|4074.58|0
1652427470000|2022-05-13 07:37:50|4074.58|4074.58|4074.21|4074.21|4074.58|4074.58|4074.21|4074.21|0
1652427480000|2022-05-13 07:38:00|4073.9|4073.9|4073.59|4073.59|4073.9|4073.9|4073.59|4073.59|0
1652427490000|2022-05-13 07:38:10|4073.66|4073.66|4073.92|4073.92|4073.92|4073.92|4073.66|4073.66|0
1652427500000|2022-05-13 07:38:20|4073.61|4073.61|4074.13|4074.13|4074.13|4074.13|4073.3|4073.3|0
1652427510000|2022-05-13 07:38:30|4073.82|4073.82|4073.78|4073.78|4073.82|4073.82|4073.73|4073.73|0
1652427520000|2022-05-13 07:38:40|4073.85|4073.85|4074.11|4074.11|4074.16|4074.16|4073.85|4073.85|0
1652427530000|2022-05-13 07:38:50|4073.8|4073.8|4073.71|4073.71|4073.8|4073.8|4073.71|4073.71|0
1652427540000|2022-05-13 07:39:00|4073.55|4073.55|4073.5|4073.5|4073.62|4073.62|4073.5|4073.5|0
1652427550000|2022-05-13 07:39:10|4073.81|4073.81|4074.22|4074.22|4074.43|4074.43|4073.81|4073.81|0
1652427560000|2022-05-13 07:39:20|4074.84|4074.84|4074.84|4074.84|4074.84|4074.84|4074.84|4074.84|0
1652427570000|2022-05-13 07:39:30|4074.22|4074.22|4073.91|4073.91|4074.22|4074.22|4073.91|4073.91|0
1652427580000|2022-05-13 07:39:40|4074.22|4074.22|4074.22|4074.22|4074.22|4074.22|4074.22|4074.22|0
1652427590000|2022-05-13 07:39:50|4074.53|4074.53|4074.35|4074.35|4074.53|4074.53|4074.35|4074.35|0
1652427600000|2022-05-13 07:40:00|4074.37|4074.37|4074.57|4074.57|4074.57|4074.57|4074.22|4074.22|0
1652427610000|2022-05-13 07:40:10|4074.6|4074.6|4074.28|4074.28|4074.6|4074.6|4074.28|4074.28|0
1652427630000|2022-05-13 07:40:30|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|0
1652427640000|2022-05-13 07:40:40|4073.92|4073.92|4072.89|4072.89|4073.92|4073.92|4072.89|4072.89|0
1652427650000|2022-05-13 07:40:50|4073.08|4073.08|4073.7|4073.7|4073.7|4073.7|4073.08|4073.08|0
1652427660000|2022-05-13 07:41:00|4073.21|4073.21|4072.27|4072.27|4073.21|4073.21|4072.27|4072.27|0
1652427670000|2022-05-13 07:41:10|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|0
1652427680000|2022-05-13 07:41:20|4072.41|4072.41|4072.72|4072.72|4072.72|4072.72|4072.41|4072.41|0
1652427690000|2022-05-13 07:41:30|4072.77|4072.77|4072.75|4072.75|4072.77|4072.77|4072.75|4072.75|0
1652427700000|2022-05-13 07:41:40|4072.44|4072.44|4072.39|4072.39|4072.44|4072.44|4072.39|4072.39|0
1652427720000|2022-05-13 07:42:00|4072.7|4072.7|4072.68|4072.68|4072.79|4072.79|4072.48|4072.48|0
1652427730000|2022-05-13 07:42:10|4074.86|4074.86|4075.17|4075.17|4075.17|4075.17|4074.86|4074.86|0
1652427750000|2022-05-13 07:42:30|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|0
1652427760000|2022-05-13 07:42:40|4075.45|4075.45|4075.45|4075.45|4075.45|4075.45|4075.45|4075.45|0
1652427770000|2022-05-13 07:42:50|4075.76|4075.76|4075.76|4075.76|4075.76|4075.76|4075.76|4075.76|0
1652427780000|2022-05-13 07:43:00|4075.71|4075.71|4076.33|4076.33|4076.33|4076.33|4075.71|4075.71|0
1652427790000|2022-05-13 07:43:10|4076.26|4076.26|4076.26|4076.26|4076.26|4076.26|4076.26|4076.26|0
1652427810000|2022-05-13 07:43:30|4076.09|4076.09|4076.05|4076.05|4076.09|4076.09|4076.02|4076.02|0
1652427820000|2022-05-13 07:43:40|4077.91|4077.91|4077.96|4077.96|4077.96|4077.96|4077.91|4077.91|0
1652427830000|2022-05-13 07:43:50|4077.65|4077.65|4077.6|4077.6|4077.91|4077.91|4077.6|4077.6|0
1652427840000|2022-05-13 07:44:00|4077.53|4077.53|4077.51|4077.51|4077.53|4077.53|4077.51|4077.51|0
1652427850000|2022-05-13 07:44:10|4077.2|4077.2|4077.51|4077.51|4077.51|4077.51|4077.2|4077.2|0
1652427870000|2022-05-13 07:44:30|4077.82|4077.82|4078.68|4078.68|4078.68|4078.68|4077.75|4077.75|0
1652427880000|2022-05-13 07:44:40|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|0
1652427890000|2022-05-13 07:44:50|4078.73|4078.73|4078.82|4078.82|4078.94|4078.94|4078.73|4078.73|0
1652427900000|2022-05-13 07:45:00|4079.13|4079.13|4079.45|4079.45|4079.49|4079.49|4079.13|4079.13|0
1652427910000|2022-05-13 07:45:10|4079.13|4079.13|4078.82|4078.82|4079.45|4079.45|4078.82|4078.82|0
1652427920000|2022-05-13 07:45:20|4078.51|4078.51|4077.58|4077.58|4078.51|4078.51|4077.58|4077.58|0
1652427950000|2022-05-13 07:45:50|4077.89|4077.89|4077.94|4077.94|4077.94|4077.94|4077.89|4077.89|0
1652427960000|2022-05-13 07:46:00|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|4076.7|4076.7|0
1652427980000|2022-05-13 07:46:20|4077.69|4077.69|4073.91|4073.91|4077.69|4077.69|4073.91|4073.91|0
1652427990000|2022-05-13 07:46:30|4073.36|4073.36|4073.08|4073.08|4073.54|4073.54|4072.85|4072.85|0
1652428000000|2022-05-13 07:46:40|4073.39|4073.39|4073.27|4073.27|4073.39|4073.39|4073.08|4073.08|0
1652428010000|2022-05-13 07:46:50|4073.34|4073.34|4072.53|4072.53|4073.34|4073.34|4072.22|4072.22|0
1652428020000|2022-05-13 07:47:00|4072.35|4072.35|4072.04|4072.04|4072.35|4072.35|4072.04|4072.04|0
1652428030000|2022-05-13 07:47:10|4071.73|4071.73|4071.42|4071.42|4071.73|4071.73|4071.42|4071.42|0
1652428040000|2022-05-13 07:47:20|4071.39|4071.39|4071.08|4071.08|4071.39|4071.39|4071.08|4071.08|0
1652428050000|2022-05-13 07:47:30|4070.53|4070.53|4070.17|4070.17|4070.53|4070.53|4070.17|4070.17|0
1652428060000|2022-05-13 07:47:40|4069.86|4069.86|4071.12|4071.12|4071.12|4071.12|4069.86|4069.86|0
1652428070000|2022-05-13 07:47:50|4071.44|4071.44|4071.13|4071.13|4071.44|4071.44|4071.13|4071.13|0
1652428080000|2022-05-13 07:48:00|4071.17|4071.17|4071.44|4071.44|4071.44|4071.44|4071.13|4071.13|0
1652428090000|2022-05-13 07:48:10|4070.81|4070.81|4070.09|4070.09|4070.81|4070.81|4070.09|4070.09|0
1652428100000|2022-05-13 07:48:20|4070.13|4070.13|4069.82|4069.82|4070.13|4070.13|4069.82|4069.82|0
1652428110000|2022-05-13 07:48:30|4069.45|4069.45|4068.72|4068.72|4069.45|4069.45|4068.72|4068.72|0
1652428120000|2022-05-13 07:48:40|4068.67|4068.67|4068.12|4068.12|4068.67|4068.67|4068.12|4068.12|0
1652428130000|2022-05-13 07:48:50|4068.43|4068.43|4068.49|4068.49|4068.61|4068.61|4068.43|4068.43|0
1652428140000|2022-05-13 07:49:00|4068.86|4068.86|4068.5|4068.5|4068.86|4068.86|4068.5|4068.5|0
1652428150000|2022-05-13 07:49:10|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|0
1652428160000|2022-05-13 07:49:20|4069.44|4069.44|4069.12|4069.12|4069.44|4069.44|4069.12|4069.12|0
1652428170000|2022-05-13 07:49:30|4069.31|4069.31|4068.1|4068.1|4069.31|4069.31|4068.1|4068.1|0
1652428180000|2022-05-13 07:49:40|4068.29|4068.29|4067.02|4067.02|4068.29|4068.29|4067.02|4067.02|0
1652428190000|2022-05-13 07:49:50|4067.07|4067.07|4066.8|4066.8|4067.69|4067.69|4066.76|4066.76|0
1652428200000|2022-05-13 07:50:00|4066.85|4066.85|4066.88|4066.88|4067.16|4067.16|4066.85|4066.85|0
1652428220000|2022-05-13 07:50:20|4066.83|4066.83|4067.64|4067.64|4067.64|4067.64|4066.83|4066.83|0
1652428230000|2022-05-13 07:50:30|4067.68|4067.68|4067.73|4067.73|4067.73|4067.73|4067.68|4067.68|0
1652428240000|2022-05-13 07:50:40|4068.67|4068.67|4068.68|4068.68|4069.3|4069.3|4068.67|4068.67|0
1652428250000|2022-05-13 07:50:50|4069.61|4069.61|4069.89|4069.89|4069.89|4069.89|4069.61|4069.61|0
1652428260000|2022-05-13 07:51:00|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|0
1652428270000|2022-05-13 07:51:10|4069.27|4069.27|4068.96|4068.96|4069.27|4069.27|4068.96|4068.96|0
1652428280000|2022-05-13 07:51:20|4069.58|4069.58|4070.2|4070.2|4070.21|4070.21|4069.58|4069.58|0
1652428290000|2022-05-13 07:51:30|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|0
1652428300000|2022-05-13 07:51:40|4069.4|4069.4|4068.46|4068.46|4069.4|4069.4|4068.46|4068.46|0
1652428310000|2022-05-13 07:51:50|4068.41|4068.41|4068.39|4068.39|4068.41|4068.41|4068.39|4068.39|0
1652428320000|2022-05-13 07:52:00|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|0
1652428330000|2022-05-13 07:52:10|4068.02|4068.02|4067.76|4067.76|4068.02|4068.02|4067.76|4067.76|0
1652428340000|2022-05-13 07:52:20|4068.07|4068.07|4068.43|4068.43|4068.43|4068.43|4068.07|4068.07|0
1652428350000|2022-05-13 07:52:30|4067.77|4067.77|4067.09|4067.09|4067.81|4067.81|4067.09|4067.09|0
1652428360000|2022-05-13 07:52:40|4066.78|4066.78|4066.15|4066.15|4066.78|4066.78|4066.15|4066.15|0
1652428370000|2022-05-13 07:52:50|4066.2|4066.2|4065.58|4065.58|4066.2|4066.2|4065.58|4065.58|0
1652428380000|2022-05-13 07:53:00|4065.7|4065.7|4065.26|4065.26|4066.02|4066.02|4065.08|4065.08|0
1652428390000|2022-05-13 07:53:10|4064.64|4064.64|4064.64|4064.64|4064.64|4064.64|4064.64|4064.64|0
1652428400000|2022-05-13 07:53:20|4064.62|4064.62|4064.93|4064.93|4064.93|4064.93|4064.62|4064.62|0
1652428410000|2022-05-13 07:53:30|4064.86|4064.86|4065.04|4065.04|4065.04|4065.04|4064.86|4064.86|0
1652428420000|2022-05-13 07:53:40|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|0
1652428430000|2022-05-13 07:53:50|4065.54|4065.54|4066.04|4066.04|4066.04|4066.04|4065.35|4065.35|0
1652428440000|2022-05-13 07:54:00|4066.11|4066.11|4066.08|4066.08|4066.11|4066.11|4066.08|4066.08|0
1652428460000|2022-05-13 07:54:20|4067.02|4067.02|4066.4|4066.4|4067.02|4067.02|4066.4|4066.4|0
1652428470000|2022-05-13 07:54:30|4065.46|4065.46|4065.8|4065.8|4065.8|4065.8|4065.46|4065.46|0
1652428480000|2022-05-13 07:54:40|4065.78|4065.78|4065.78|4065.78|4066.09|4066.09|4065.78|4065.78|0
1652428490000|2022-05-13 07:54:50|4065.47|4065.47|4066.09|4066.09|4066.09|4066.09|4065.47|4065.47|0
1652428500000|2022-05-13 07:55:00|4066.39|4066.39|4066.7|4066.7|4066.7|4066.7|4066.39|4066.39|0
1652428510000|2022-05-13 07:55:10|4066.74|4066.74|4065.19|4065.19|4066.74|4066.74|4065.19|4065.19|0
1652428530000|2022-05-13 07:55:30|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|0
1652428540000|2022-05-13 07:55:40|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|0
1652428550000|2022-05-13 07:55:50|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|0
1652428560000|2022-05-13 07:56:00|4064.43|4064.43|4064.43|4064.43|4064.43|4064.43|4064.43|4064.43|0
1652428570000|2022-05-13 07:56:10|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|0
1652428590000|2022-05-13 07:56:30|4063.8|4063.8|4063.99|4063.99|4063.99|4063.99|4063.8|4063.8|0
1652428610000|2022-05-13 07:56:50|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|0
1652428620000|2022-05-13 07:57:00|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|4064.92|0
1652428630000|2022-05-13 07:57:10|4065.23|4065.23|4065.54|4065.54|4065.54|4065.54|4065.23|4065.23|0
1652428640000|2022-05-13 07:57:20|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|0
1652428650000|2022-05-13 07:57:30|4066.07|4066.07|4066.07|4066.07|4066.07|4066.07|4066.07|4066.07|0
1652428660000|2022-05-13 07:57:40|4066.38|4066.38|4066.33|4066.33|4066.38|4066.38|4066.33|4066.33|0
1652428670000|2022-05-13 07:57:50|4066.15|4066.15|4064.78|4064.78|4066.15|4066.15|4064.78|4064.78|0
1652428680000|2022-05-13 07:58:00|4064.61|4064.61|4064.61|4064.61|4064.61|4064.61|4064.61|4064.61|0
1652428690000|2022-05-13 07:58:10|4064.54|4064.54|4064.95|4064.95|4064.95|4064.95|4064.54|4064.54|0
1652428700000|2022-05-13 07:58:20|4064.97|4064.97|4065.28|4065.28|4065.28|4065.28|4064.97|4064.97|0
1652428710000|2022-05-13 07:58:30|4064.97|4064.97|4064.92|4064.92|4064.97|4064.97|4064.92|4064.92|0
1652428720000|2022-05-13 07:58:40|4065.11|4065.11|4065.36|4065.36|4065.36|4065.36|4064.75|4064.75|0
1652428730000|2022-05-13 07:58:50|4065.41|4065.41|4065.7|4065.7|4065.7|4065.7|4065.39|4065.39|0
1652428740000|2022-05-13 07:59:00|4065.6|4065.6|4067.83|4067.83|4067.83|4067.83|4065.6|4065.6|0
1652428750000|2022-05-13 07:59:10|4068.14|4068.14|4068.45|4068.45|4068.45|4068.45|4068.14|4068.14|0
1652428760000|2022-05-13 07:59:20|4068.38|4068.38|4069.14|4069.14|4069.14|4069.14|4068.38|4068.38|0
1652428770000|2022-05-13 07:59:30|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|4070.7|0
1652428780000|2022-05-13 07:59:40|4069.96|4069.96|4070.64|4070.64|4070.64|4070.64|4069.96|4069.96|0
1652428790000|2022-05-13 07:59:50|4070.33|4070.33|4069.21|4069.21|4070.33|4070.33|4068.9|4068.9|0
1652428800000|2022-05-13 08:00:00|4069.02|4069.02|4068.9|4068.9|4069.02|4069.02|4068.88|4068.88|0
1652428810000|2022-05-13 08:00:10|4069|4069|4070.05|4070.05|4070.05|4070.05|4069|4069|0
1652428820000|2022-05-13 08:00:20|4070.07|4070.07|4070.1|4070.1|4070.1|4070.1|4070.07|4070.07|0
1652428850000|2022-05-13 08:00:50|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|0
1652428860000|2022-05-13 08:01:00|4070.07|4070.07|4073.8|4073.8|4073.8|4073.8|4070.07|4070.07|0
1652428870000|2022-05-13 08:01:10|4073.18|4073.18|4072.82|4072.82|4073.18|4073.18|4072.82|4072.82|0
1652428880000|2022-05-13 08:01:20|4073.13|4073.13|4073.13|4073.13|4073.13|4073.13|4073.13|4073.13|0
1652428890000|2022-05-13 08:01:30|4073.15|4073.15|4072.53|4072.53|4073.15|4073.15|4072.53|4072.53|0
1652428900000|2022-05-13 08:01:40|4072.72|4072.72|4073.06|4073.06|4073.13|4073.13|4072.72|4072.72|0
1652428910000|2022-05-13 08:01:50|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|0
1652428920000|2022-05-13 08:02:00|4072.13|4072.13|4072.13|4072.13|4072.13|4072.13|4072.13|4072.13|0
1652428930000|2022-05-13 08:02:10|4071.95|4071.95|4070.67|4070.67|4072.23|4072.23|4070.67|4070.67|0
1652428940000|2022-05-13 08:02:20|4070.72|4070.72|4070.67|4070.67|4070.72|4070.72|4070.67|4070.67|0
1652428950000|2022-05-13 08:02:30|4071.61|4071.61|4071.92|4071.92|4072.23|4072.23|4071.61|4071.61|0
1652428960000|2022-05-13 08:02:40|4071.94|4071.94|4071.65|4071.65|4071.97|4071.97|4071.65|4071.65|0
1652428970000|2022-05-13 08:02:50|4071.56|4071.56|4071.63|4071.63|4071.63|4071.63|4071.56|4071.56|0
1652428980000|2022-05-13 08:03:00|4071.65|4071.65|4072.49|4072.49|4072.54|4072.54|4071.65|4071.65|0
1652428990000|2022-05-13 08:03:10|4072.18|4072.18|4071.92|4071.92|4072.18|4072.18|4071.87|4071.87|0
1652429000000|2022-05-13 08:03:20|4072.03|4072.03|4072.08|4072.08|4072.08|4072.08|4072.03|4072.03|0
1652429010000|2022-05-13 08:03:30|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|0
1652429040000|2022-05-13 08:04:00|4071.64|4071.64|4072.73|4072.73|4073.12|4073.12|4071.64|4071.64|0
1652429070000|2022-05-13 08:04:30|4072.36|4072.36|4072.98|4072.98|4072.98|4072.98|4072.36|4072.36|0
1652429090000|2022-05-13 08:04:50|4072.8|4072.8|4072.8|4072.8|4072.8|4072.8|4072.8|4072.8|0
1652429100000|2022-05-13 08:05:00|4072.43|4072.43|4072.06|4072.06|4072.43|4072.43|4072.06|4072.06|0
1652429110000|2022-05-13 08:05:10|4071.88|4071.88|4072.06|4072.06|4072.06|4072.06|4071.88|4071.88|0
1652429120000|2022-05-13 08:05:20|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|0
1652429130000|2022-05-13 08:05:30|4072.75|4072.75|4073.07|4073.07|4073.07|4073.07|4072.75|4072.75|0
1652429140000|2022-05-13 08:05:40|4073.11|4073.11|4073.09|4073.09|4073.11|4073.11|4073.09|4073.09|0
1652429150000|2022-05-13 08:05:50|4073.27|4073.27|4073.46|4073.46|4073.46|4073.46|4073.27|4073.27|0
1652429160000|2022-05-13 08:06:00|4073.15|4073.15|4073.19|4073.19|4073.19|4073.19|4073.15|4073.15|0
1652429170000|2022-05-13 08:06:10|4072.93|4072.93|4073.08|4073.08|4073.08|4073.08|4072.93|4072.93|0
1652429180000|2022-05-13 08:06:20|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|0
1652429190000|2022-05-13 08:06:30|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|0
1652429200000|2022-05-13 08:06:40|4073.36|4073.36|4072.76|4072.76|4073.36|4073.36|4072.73|4072.73|0
1652429210000|2022-05-13 08:06:50|4072.71|4072.71|4072.84|4072.84|4072.84|4072.84|4072.66|4072.66|0
1652429220000|2022-05-13 08:07:00|4072.92|4072.92|4072.39|4072.39|4073.01|4073.01|4072.39|4072.39|0
1652429230000|2022-05-13 08:07:10|4072.7|4072.7|4073.01|4073.01|4073.01|4073.01|4072.7|4072.7|0
1652429240000|2022-05-13 08:07:20|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|0
1652429250000|2022-05-13 08:07:30|4073.03|4073.03|4073.27|4073.27|4073.27|4073.27|4073.03|4073.03|0
1652429260000|2022-05-13 08:07:40|4073.22|4073.22|4073.84|4073.84|4073.84|4073.84|4073.22|4073.22|0
1652429270000|2022-05-13 08:07:50|4073.79|4073.79|4072.62|4072.62|4073.79|4073.79|4072.62|4072.62|0
1652429280000|2022-05-13 08:08:00|4072.93|4072.93|4072.51|4072.51|4072.93|4072.93|4072.51|4072.51|0
1652429290000|2022-05-13 08:08:10|4072.58|4072.58|4072.71|4072.71|4072.71|4072.71|4072.58|4072.58|0
1652429300000|2022-05-13 08:08:20|4072.58|4072.58|4072.53|4072.53|4072.58|4072.58|4072.53|4072.53|0
1652429310000|2022-05-13 08:08:30|4072.61|4072.61|4072.51|4072.51|4072.61|4072.61|4072.51|4072.51|0
1652429320000|2022-05-13 08:08:40|4072.46|4072.46|4073.08|4073.08|4073.08|4073.08|4072.46|4072.46|0
1652429330000|2022-05-13 08:08:50|4073.27|4073.27|4073.58|4073.58|4073.58|4073.58|4073.27|4073.27|0
1652429340000|2022-05-13 08:09:00|4073.27|4073.27|4073.02|4073.02|4073.27|4073.27|4072.52|4072.52|0
1652429360000|2022-05-13 08:09:20|4074.31|4074.31|4074.54|4074.54|4074.54|4074.54|4074.31|4074.31|0
1652429370000|2022-05-13 08:09:30|4074.58|4074.58|4074.6|4074.6|4074.6|4074.6|4074.58|4074.58|0
1652429380000|2022-05-13 08:09:40|4074.92|4074.92|4074.92|4074.92|4074.92|4074.92|4074.92|4074.92|0
1652429390000|2022-05-13 08:09:50|4075.23|4075.23|4075.41|4075.41|4075.41|4075.41|4074.92|4074.92|0
1652429400000|2022-05-13 08:10:00|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|0
1652429430000|2022-05-13 08:10:30|4075.12|4075.12|4076.06|4076.06|4076.06|4076.06|4075.12|4075.12|0
1652429440000|2022-05-13 08:10:40|4076.03|4076.03|4075.72|4075.72|4076.03|4076.03|4075.72|4075.72|0
1652429450000|2022-05-13 08:10:50|4076.09|4076.09|4076.71|4076.71|4076.71|4076.71|4076.09|4076.09|0
1652429460000|2022-05-13 08:11:00|4076.09|4076.09|4076.04|4076.04|4076.09|4076.09|4076.04|4076.04|0
1652429480000|2022-05-13 08:11:20|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|0
1652429490000|2022-05-13 08:11:30|4075.91|4075.91|4075.91|4075.91|4075.91|4075.91|4075.91|4075.91|0
1652429510000|2022-05-13 08:11:50|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|0
1652429530000|2022-05-13 08:12:10|4075.65|4075.65|4076.77|4076.77|4076.77|4076.77|4075.65|4075.65|0
1652429540000|2022-05-13 08:12:20|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|0
1652429550000|2022-05-13 08:12:30|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|0
1652429560000|2022-05-13 08:12:40|4077.09|4077.09|4076.95|4076.95|4077.09|4077.09|4076.95|4076.95|0
1652429570000|2022-05-13 08:12:50|4076.88|4076.88|4077.19|4077.19|4077.19|4077.19|4076.88|4076.88|0
1652429580000|2022-05-13 08:13:00|4076.26|4076.26|4075.86|4075.86|4076.26|4076.26|4075.86|4075.86|0
1652429590000|2022-05-13 08:13:10|4076.16|4076.16|4076.16|4076.16|4076.16|4076.16|4076.16|4076.16|0
1652429600000|2022-05-13 08:13:20|4076.35|4076.35|4075.05|4075.05|4076.35|4076.35|4075.05|4075.05|0
1652429620000|2022-05-13 08:13:40|4074.42|4074.42|4074.11|4074.11|4074.42|4074.42|4074.11|4074.11|0
1652429640000|2022-05-13 08:14:00|4074.42|4074.42|4075.29|4075.29|4075.36|4075.36|4074.42|4074.42|0
1652429650000|2022-05-13 08:14:10|4075.36|4075.36|4075.41|4075.41|4075.41|4075.41|4075.33|4075.33|0
1652429660000|2022-05-13 08:14:20|4075.36|4075.36|4075.36|4075.36|4075.36|4075.36|4075.36|4075.36|0
1652429670000|2022-05-13 08:14:30|4075.43|4075.43|4075.56|4075.56|4075.87|4075.87|4075.43|4075.43|0
1652429680000|2022-05-13 08:14:40|4075.87|4075.87|4076.73|4076.73|4076.8|4076.8|4075.87|4075.87|0
1652429690000|2022-05-13 08:14:50|4077.35|4077.35|4077.66|4077.66|4077.66|4077.66|4077.35|4077.35|0
1652429700000|2022-05-13 08:15:00|4077.76|4077.76|4078.19|4078.19|4078.19|4078.19|4077.57|4077.57|0
1652429710000|2022-05-13 08:15:10|4078.34|4078.34|4078.53|4078.53|4078.58|4078.58|4078.34|4078.34|0
1652429720000|2022-05-13 08:15:20|4078.46|4078.46|4078.46|4078.46|4078.46|4078.46|4078.46|4078.46|0
1652429750000|2022-05-13 08:15:50|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|0
1652429760000|2022-05-13 08:16:00|4078.73|4078.73|4078.73|4078.73|4079.04|4079.04|4078.73|4078.73|0
1652429780000|2022-05-13 08:16:20|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|0
1652429790000|2022-05-13 08:16:30|4078.75|4078.75|4078.75|4078.75|4078.75|4078.75|4078.75|4078.75|0
1652429800000|2022-05-13 08:16:40|4078.44|4078.44|4078.37|4078.37|4078.47|4078.47|4078.37|4078.37|0
1652429820000|2022-05-13 08:17:00|4078.32|4078.32|4077.46|4077.46|4078.32|4078.32|4077.46|4077.46|0
1652429830000|2022-05-13 08:17:10|4077.49|4077.49|4077.63|4077.63|4077.63|4077.63|4077.49|4077.49|0
1652429860000|2022-05-13 08:17:40|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|0
1652429870000|2022-05-13 08:17:50|4077.63|4077.63|4077.32|4077.32|4077.63|4077.63|4077.32|4077.32|0
1652429880000|2022-05-13 08:18:00|4077.01|4077.01|4077.06|4077.06|4077.06|4077.06|4077.01|4077.01|0
1652429890000|2022-05-13 08:18:10|4077.17|4077.17|4077.06|4077.06|4077.25|4077.25|4077.06|4077.06|0
1652429900000|2022-05-13 08:18:20|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|0
1652429940000|2022-05-13 08:19:00|4077.54|4077.54|4077.93|4077.93|4078.06|4078.06|4077.54|4077.54|0
1652429950000|2022-05-13 08:19:10|4078.24|4078.24|4078.34|4078.34|4078.34|4078.34|4078.2|4078.2|0
1652429960000|2022-05-13 08:19:20|4078.65|4078.65|4078.65|4078.65|4078.65|4078.65|4078.65|4078.65|0
1652429970000|2022-05-13 08:19:30|4079.59|4079.59|4078.65|4078.65|4079.59|4079.59|4078.65|4078.65|0
1652429980000|2022-05-13 08:19:40|4078.35|4078.35|4078.35|4078.35|4078.35|4078.35|4078.35|4078.35|0
1652429990000|2022-05-13 08:19:50|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|4077.72|0
1652430000000|2022-05-13 08:20:00|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|0
1652430010000|2022-05-13 08:20:10|4077.79|4077.79|4077.79|4077.79|4077.79|4077.79|4077.79|4077.79|0
1652430020000|2022-05-13 08:20:20|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|0
1652430030000|2022-05-13 08:20:30|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|4078.15|0
1652430040000|2022-05-13 08:20:40|4078.06|4078.06|4078.13|4078.13|4078.13|4078.13|4078.06|4078.06|0
1652430050000|2022-05-13 08:20:50|4078.18|4078.18|4077.82|4077.82|4078.18|4078.18|4077.82|4077.82|0
1652430070000|2022-05-13 08:21:10|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|0
1652430100000|2022-05-13 08:21:40|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|0
1652430120000|2022-05-13 08:22:00|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|0
1652430130000|2022-05-13 08:22:10|4078.08|4078.08|4078.7|4078.7|4078.7|4078.7|4078.08|4078.08|0
1652430140000|2022-05-13 08:22:20|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|0
1652430150000|2022-05-13 08:22:30|4078.27|4078.27|4078.27|4078.27|4078.58|4078.58|4078.27|4078.27|0
1652430160000|2022-05-13 08:22:40|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|0
1652430190000|2022-05-13 08:23:10|4078|4078|4078.62|4078.62|4078.62|4078.62|4078|4078|0
1652430220000|2022-05-13 08:23:40|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|0
1652430230000|2022-05-13 08:23:50|4078.75|4078.75|4078.39|4078.39|4078.75|4078.75|4078.39|4078.39|0
1652430270000|2022-05-13 08:24:30|4078.26|4078.26|4078.08|4078.08|4078.26|4078.26|4078.08|4078.08|0
1652430280000|2022-05-13 08:24:40|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|0
1652430300000|2022-05-13 08:25:00|4078.87|4078.87|4079.36|4079.36|4079.36|4079.36|4078.87|4078.87|0
1652430310000|2022-05-13 08:25:10|4079.5|4079.5|4079.81|4079.81|4079.81|4079.81|4079.5|4079.5|0
1652430320000|2022-05-13 08:25:20|4079.5|4079.5|4079.5|4079.5|4079.5|4079.5|4079.5|4079.5|0
1652430330000|2022-05-13 08:25:30|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|0
1652430350000|2022-05-13 08:25:50|4077.95|4077.95|4077.95|4077.95|4078.13|4078.13|4077.95|4077.95|0
1652430360000|2022-05-13 08:26:00|4078.26|4078.26|4078.26|4078.26|4078.26|4078.26|4078.26|4078.26|0
1652430370000|2022-05-13 08:26:10|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|0
1652430380000|2022-05-13 08:26:20|4078.26|4078.26|4078.86|4078.86|4078.86|4078.86|4078.26|4078.26|0
1652430400000|2022-05-13 08:26:40|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|0
1652430440000|2022-05-13 08:27:20|4079.79|4079.79|4078.57|4078.57|4079.79|4079.79|4078.57|4078.57|0
1652430450000|2022-05-13 08:27:30|4078.26|4078.26|4078.26|4078.26|4078.26|4078.26|4078.26|4078.26|0
1652430470000|2022-05-13 08:27:50|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|0
1652430490000|2022-05-13 08:28:10|4078.89|4078.89|4079.2|4079.2|4079.2|4079.2|4078.89|4078.89|0
1652430510000|2022-05-13 08:28:30|4078.88|4078.88|4078.26|4078.26|4078.88|4078.88|4078.26|4078.26|0
1652430540000|2022-05-13 08:29:00|4078.36|4078.36|4078.46|4078.46|4078.46|4078.46|4078.36|4078.36|0
1652430550000|2022-05-13 08:29:10|4078.77|4078.77|4079.13|4079.13|4079.13|4079.13|4078.77|4078.77|0
1652430570000|2022-05-13 08:29:30|4079.08|4079.08|4079.04|4079.04|4079.08|4079.08|4079.04|4079.04|0
1652430580000|2022-05-13 08:29:40|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|0
1652430590000|2022-05-13 08:29:50|4078.9|4078.9|4079.83|4079.83|4079.83|4079.83|4078.9|4078.9|0
1652430600000|2022-05-13 08:30:00|4079.74|4079.74|4079.69|4079.69|4079.74|4079.74|4079.64|4079.64|0
1652430610000|2022-05-13 08:30:10|4079.38|4079.38|4078.76|4078.76|4079.38|4079.38|4078.76|4078.76|0
1652430630000|2022-05-13 08:30:30|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|0
1652430640000|2022-05-13 08:30:40|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|0
1652430660000|2022-05-13 08:31:00|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|0
1652430670000|2022-05-13 08:31:10|4078.72|4078.72|4078.47|4078.47|4078.72|4078.72|4078.47|4078.47|0
1652430680000|2022-05-13 08:31:20|4078.65|4078.65|4078.96|4078.96|4078.96|4078.96|4078.65|4078.65|0
1652430690000|2022-05-13 08:31:30|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|0
1652430700000|2022-05-13 08:31:40|4080.52|4080.52|4080.57|4080.57|4080.57|4080.57|4080.52|4080.52|0
1652430710000|2022-05-13 08:31:50|4080.26|4080.26|4080.26|4080.26|4080.26|4080.26|4080.26|4080.26|0
1652430720000|2022-05-13 08:32:00|4080.3|4080.3|4081.02|4081.02|4081.02|4081.02|4080.3|4080.3|0
1652430730000|2022-05-13 08:32:10|4081.33|4081.33|4081.33|4081.33|4081.33|4081.33|4081.33|4081.33|0
1652430740000|2022-05-13 08:32:20|4081.23|4081.23|4081.42|4081.42|4081.42|4081.42|4081.23|4081.23|0
1652430750000|2022-05-13 08:32:30|4081.1|4081.1|4080.61|4080.61|4081.1|4081.1|4080.61|4080.61|0
1652430770000|2022-05-13 08:32:50|4080.92|4080.92|4082.16|4082.16|4082.16|4082.16|4080.92|4080.92|0
1652430780000|2022-05-13 08:33:00|4081.98|4081.98|4081.96|4081.96|4081.98|4081.98|4081.96|4081.96|0
1652430790000|2022-05-13 08:33:10|4082.58|4082.58|4082.58|4082.58|4082.58|4082.58|4082.58|4082.58|0
1652430820000|2022-05-13 08:33:40|4082.89|4082.89|4082.94|4082.94|4082.94|4082.94|4082.89|4082.89|0
1652430840000|2022-05-13 08:34:00|4083.25|4083.25|4083.25|4083.25|4083.25|4083.25|4083.25|4083.25|0
1652430870000|2022-05-13 08:34:30|4084.49|4084.49|4084.51|4084.51|4084.51|4084.51|4084.49|4084.49|0
1652430890000|2022-05-13 08:34:50|4084.56|4084.56|4084.59|4084.59|4084.59|4084.59|4084.56|4084.56|0
1652430900000|2022-05-13 08:35:00|4084.63|4084.63|4084.61|4084.61|4084.63|4084.63|4084.61|4084.61|0
1652430910000|2022-05-13 08:35:10|4083.68|4083.68|4083.68|4083.68|4083.68|4083.68|4083.68|4083.68|0
1652430930000|2022-05-13 08:35:30|4083.63|4083.63|4082.6|4082.6|4083.63|4083.63|4082.6|4082.6|0
1652430940000|2022-05-13 08:35:40|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|0
1652430950000|2022-05-13 08:35:50|4082.87|4082.87|4082.43|4082.43|4082.87|4082.87|4082.43|4082.43|0
1652430960000|2022-05-13 08:36:00|4082.39|4082.39|4082.39|4082.39|4082.39|4082.39|4082.39|4082.39|0
1652430970000|2022-05-13 08:36:10|4082.34|4082.34|4082.29|4082.29|4082.34|4082.34|4082.29|4082.29|0
1652430990000|2022-05-13 08:36:30|4082.2|4082.2|4081.95|4081.95|4082.2|4082.2|4081.95|4081.95|0
1652431000000|2022-05-13 08:36:40|4081.33|4081.33|4080.71|4080.71|4081.33|4081.33|4080.71|4080.71|0
1652431010000|2022-05-13 08:36:50|4080.73|4080.73|4081.1|4081.1|4081.1|4081.1|4080.73|4080.73|0
1652431020000|2022-05-13 08:37:00|4081.08|4081.08|4079.83|4079.83|4081.08|4081.08|4079.83|4079.83|0
1652431030000|2022-05-13 08:37:10|4079.52|4079.52|4079.57|4079.57|4079.57|4079.57|4079.52|4079.52|0
1652431060000|2022-05-13 08:37:40|4078.63|4078.63|4078.66|4078.66|4078.66|4078.66|4078.63|4078.63|0
1652431070000|2022-05-13 08:37:50|4078.61|4078.61|4078.61|4078.61|4078.79|4078.79|4078.61|4078.61|0
1652431080000|2022-05-13 08:38:00|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|0
1652431090000|2022-05-13 08:38:10|4078.89|4078.89|4078.58|4078.58|4078.89|4078.89|4078.58|4078.58|0
1652431100000|2022-05-13 08:38:20|4078.55|4078.55|4078.24|4078.24|4078.55|4078.55|4078.24|4078.24|0
1652431150000|2022-05-13 08:39:10|4078.2|4078.2|4078.25|4078.25|4078.56|4078.56|4078.2|4078.2|0
1652431160000|2022-05-13 08:39:20|4077.94|4077.94|4078.25|4078.25|4078.25|4078.25|4077.94|4077.94|0
1652431190000|2022-05-13 08:39:50|4078.87|4078.87|4079.24|4079.24|4079.24|4079.24|4078.87|4078.87|0
1652431200000|2022-05-13 08:40:00|4079.22|4079.22|4079.12|4079.12|4079.22|4079.22|4079.1|4079.1|0
1652431210000|2022-05-13 08:40:10|4079.08|4079.08|4079.7|4079.7|4079.7|4079.7|4079.08|4079.08|0
1652431220000|2022-05-13 08:40:20|4080.01|4080.01|4079.7|4079.7|4080.32|4080.32|4079.7|4079.7|0
1652431230000|2022-05-13 08:40:30|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|0
1652431240000|2022-05-13 08:40:40|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|0
1652431250000|2022-05-13 08:40:50|4079.26|4079.26|4079.26|4079.26|4079.26|4079.26|4079.26|4079.26|0
1652431260000|2022-05-13 08:41:00|4079.57|4079.57|4080.67|4080.67|4080.67|4080.67|4079.57|4079.57|0
1652431290000|2022-05-13 08:41:30|4080.7|4080.7|4080.38|4080.38|4080.7|4080.7|4080.38|4080.38|0
1652431300000|2022-05-13 08:41:40|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|0
1652431310000|2022-05-13 08:41:50|4079.98|4079.98|4079.85|4079.85|4079.98|4079.98|4079.67|4079.67|0
1652431320000|2022-05-13 08:42:00|4079.67|4079.67|4079.67|4079.67|4079.67|4079.67|4079.67|4079.67|0
1652431360000|2022-05-13 08:42:40|4079.72|4079.72|4079.72|4079.72|4079.72|4079.72|4079.72|4079.72|0
1652431380000|2022-05-13 08:43:00|4079.69|4079.69|4079.51|4079.51|4079.69|4079.69|4079.51|4079.51|0
1652431390000|2022-05-13 08:43:10|4079.2|4079.2|4079.13|4079.13|4079.2|4079.2|4079.13|4079.13|0
1652431420000|2022-05-13 08:43:40|4078.82|4078.82|4077.89|4077.89|4078.82|4078.82|4077.89|4077.89|0
1652431430000|2022-05-13 08:43:50|4078.2|4078.2|4078.2|4078.2|4078.2|4078.2|4078.2|4078.2|0
1652431450000|2022-05-13 08:44:10|4078.15|4078.15|4077.49|4077.49|4078.2|4078.2|4077.49|4077.49|0
1652431460000|2022-05-13 08:44:20|4077.18|4077.18|4076.87|4076.87|4077.18|4077.18|4076.87|4076.87|0
1652431470000|2022-05-13 08:44:30|4076.56|4076.56|4076.25|4076.25|4076.56|4076.56|4076.25|4076.25|0
1652431480000|2022-05-13 08:44:40|4076.56|4076.56|4076.56|4076.56|4076.56|4076.56|4076.56|4076.56|0
1652431500000|2022-05-13 08:45:00|4076.54|4076.54|4076.66|4076.66|4076.85|4076.85|4076.54|4076.54|0
1652431520000|2022-05-13 08:45:20|4076.59|4076.59|4076.59|4076.59|4076.59|4076.59|4076.59|4076.59|0
1652431540000|2022-05-13 08:45:40|4076.57|4076.57|4076.57|4076.57|4076.57|4076.57|4076.57|4076.57|0
1652431550000|2022-05-13 08:45:50|4076.64|4076.64|4075.86|4075.86|4076.8|4076.8|4075.86|4075.86|0
1652431570000|2022-05-13 08:46:10|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|0
1652431580000|2022-05-13 08:46:20|4075.87|4075.87|4075.91|4075.91|4075.91|4075.91|4075.87|4075.87|0
1652431590000|2022-05-13 08:46:30|4076.05|4076.05|4075.98|4075.98|4076.05|4076.05|4075.98|4075.98|0
1652431600000|2022-05-13 08:46:40|4076.6|4076.6|4077.85|4077.85|4077.85|4077.85|4076.6|4076.6|0
1652431620000|2022-05-13 08:47:00|4077.54|4077.54|4077.54|4077.54|4077.54|4077.54|4077.54|4077.54|0
1652431630000|2022-05-13 08:47:10|4077.23|4077.23|4076.61|4076.61|4077.23|4077.23|4076.61|4076.61|0
1652431640000|2022-05-13 08:47:20|4076.3|4076.3|4075.63|4075.63|4076.3|4076.3|4075.32|4075.32|0
1652431650000|2022-05-13 08:47:30|4075.94|4075.94|4076.25|4076.25|4076.25|4076.25|4075.94|4075.94|0
1652431660000|2022-05-13 08:47:40|4076.2|4076.2|4076.2|4076.2|4076.2|4076.2|4076.2|4076.2|0
1652431670000|2022-05-13 08:47:50|4076.02|4076.02|4075.71|4075.71|4076.02|4076.02|4075.71|4075.71|0
1652431680000|2022-05-13 08:48:00|4076.02|4076.02|4076.33|4076.33|4076.33|4076.33|4076.02|4076.02|0
1652431690000|2022-05-13 08:48:10|4077.57|4077.57|4078.5|4078.5|4078.5|4078.5|4077.57|4077.57|0
1652431700000|2022-05-13 08:48:20|4078.81|4078.81|4079.18|4079.18|4079.18|4079.18|4078.81|4078.81|0
1652431710000|2022-05-13 08:48:30|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|0
1652431720000|2022-05-13 08:48:40|4079.13|4079.13|4080.53|4080.53|4080.53|4080.53|4079.13|4079.13|0
1652431730000|2022-05-13 08:48:50|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|0
1652431750000|2022-05-13 08:49:10|4081.13|4081.13|4081.13|4081.13|4081.13|4081.13|4081.13|4081.13|0
1652431770000|2022-05-13 08:49:30|4081.44|4081.44|4081.44|4081.44|4081.44|4081.44|4081.44|4081.44|0
1652431780000|2022-05-13 08:49:40|4081.07|4081.07|4081.07|4081.07|4081.26|4081.26|4081.07|4081.07|0
1652431790000|2022-05-13 08:49:50|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|0
1652431800000|2022-05-13 08:50:00|4081.2|4081.2|4080.89|4080.89|4081.2|4081.2|4080.89|4080.89|0
1652431820000|2022-05-13 08:50:20|4080.7|4080.7|4080.89|4080.89|4080.89|4080.89|4080.58|4080.58|0
1652431830000|2022-05-13 08:50:30|4080.91|4080.91|4080.6|4080.6|4080.91|4080.91|4080.6|4080.6|0
1652431850000|2022-05-13 08:50:50|4080.64|4080.64|4080.67|4080.67|4080.67|4080.67|4080.64|4080.64|0
1652431860000|2022-05-13 08:51:00|4080.36|4080.36|4080.36|4080.36|4080.36|4080.36|4080.36|4080.36|0
1652431870000|2022-05-13 08:51:10|4080.54|4080.54|4080.49|4080.49|4080.73|4080.73|4080.49|4080.49|0
1652431900000|2022-05-13 08:51:40|4080.8|4080.8|4081.43|4081.43|4081.43|4081.43|4080.8|4080.8|0
1652431910000|2022-05-13 08:51:50|4081.74|4081.74|4081.74|4081.74|4081.74|4081.74|4081.74|4081.74|0
1652431920000|2022-05-13 08:52:00|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|0
1652431930000|2022-05-13 08:52:10|4080.8|4080.8|4081.11|4081.11|4081.11|4081.11|4080.8|4080.8|0
1652431940000|2022-05-13 08:52:20|4081.06|4081.06|4081.69|4081.69|4081.69|4081.69|4081.06|4081.06|0
1652431950000|2022-05-13 08:52:30|4081.66|4081.66|4081.64|4081.64|4081.66|4081.66|4081.64|4081.64|0
1652431960000|2022-05-13 08:52:40|4081.61|4081.61|4082.24|4082.24|4082.24|4082.24|4081.61|4081.61|0
1652431990000|2022-05-13 08:53:10|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|0
1652432000000|2022-05-13 08:53:20|4082.97|4082.97|4082.79|4082.79|4082.97|4082.97|4082.79|4082.79|0
1652432010000|2022-05-13 08:53:30|4083.41|4083.41|4083.72|4083.72|4084.04|4084.04|4083.41|4083.41|0
1652432030000|2022-05-13 08:53:50|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|0
1652432040000|2022-05-13 08:54:00|4083.86|4083.86|4084.17|4084.17|4084.17|4084.17|4083.86|4083.86|0
1652432060000|2022-05-13 08:54:20|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|0
1652432070000|2022-05-13 08:54:30|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|0
1652432080000|2022-05-13 08:54:40|4084.74|4084.74|4084.9|4084.9|4084.9|4084.9|4084.74|4084.74|0
1652432090000|2022-05-13 08:54:50|4085.53|4085.53|4085.71|4085.71|4085.71|4085.71|4085.53|4085.53|0
1652432120000|2022-05-13 08:55:20|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|0
1652432140000|2022-05-13 08:55:40|4086.36|4086.36|4086.36|4086.36|4086.36|4086.36|4086.33|4086.33|0
1652432150000|2022-05-13 08:55:50|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|0
1652432160000|2022-05-13 08:56:00|4086.64|4086.64|4086.64|4086.64|4086.64|4086.64|4086.64|4086.64|0
1652432170000|2022-05-13 08:56:10|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|4086.33|0
1652432190000|2022-05-13 08:56:30|4086.38|4086.38|4086.48|4086.48|4086.48|4086.48|4086.38|4086.38|0
1652432200000|2022-05-13 08:56:40|4086.43|4086.43|4086.43|4086.43|4086.43|4086.43|4086.43|4086.43|0
1652432210000|2022-05-13 08:56:50|4086.12|4086.12|4086.12|4086.12|4086.12|4086.12|4086.12|4086.12|0
1652432220000|2022-05-13 08:57:00|4085.19|4085.19|4085.68|4085.68|4085.81|4085.81|4085.19|4085.19|0
1652432230000|2022-05-13 08:57:10|4086.31|4086.31|4086.35|4086.35|4086.4|4086.4|4086.31|4086.31|0
1652432240000|2022-05-13 08:57:20|4086.4|4086.4|4085.52|4085.52|4086.4|4086.4|4085.47|4085.47|0
1652432260000|2022-05-13 08:57:40|4085.15|4085.15|4085.33|4085.33|4085.33|4085.33|4085.15|4085.15|0
1652432270000|2022-05-13 08:57:50|4084.72|4084.72|4083.91|4083.91|4084.72|4084.72|4083.91|4083.91|0
1652432280000|2022-05-13 08:58:00|4084.22|4084.22|4084.22|4084.22|4084.22|4084.22|4084.22|4084.22|0
1652432290000|2022-05-13 08:58:10|4083.91|4083.91|4083.41|4083.41|4083.91|4083.91|4083.41|4083.41|0
1652432300000|2022-05-13 08:58:20|4083.75|4083.75|4084.06|4084.06|4084.06|4084.06|4083.75|4083.75|0
1652432330000|2022-05-13 08:58:50|4084.15|4084.15|4084.61|4084.61|4084.61|4084.61|4084.15|4084.15|0
1652432340000|2022-05-13 08:59:00|4084.92|4084.92|4084.9|4084.9|4084.92|4084.92|4084.9|4084.9|0
1652432370000|2022-05-13 08:59:30|4085.83|4085.83|4085.52|4085.52|4086.14|4086.14|4085.52|4085.52|0
1652432380000|2022-05-13 08:59:40|4085.7|4085.7|4085.52|4085.52|4085.7|4085.7|4085.52|4085.52|0
1652432390000|2022-05-13 08:59:50|4084.9|4084.9|4085.21|4085.21|4085.21|4085.21|4084.9|4084.9|0
1652432400000|2022-05-13 09:00:00|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|0
1652432420000|2022-05-13 09:00:20|4085.19|4085.19|4085.11|4085.11|4085.19|4085.19|4085.11|4085.11|0
1652432430000|2022-05-13 09:00:30|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|4085.42|0
1652432440000|2022-05-13 09:00:40|4085.11|4085.11|4084.74|4084.74|4085.11|4085.11|4084.74|4084.74|0
1652432450000|2022-05-13 09:00:50|4084.6|4084.6|4084.79|4084.79|4084.79|4084.79|4084.6|4084.6|0
1652432460000|2022-05-13 09:01:00|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|0
1652432470000|2022-05-13 09:01:10|4084.9|4084.9|4085.12|4085.12|4085.12|4085.12|4084.9|4084.9|0
1652432480000|2022-05-13 09:01:20|4085.43|4085.43|4085.38|4085.38|4085.43|4085.43|4085.38|4085.38|0
1652432490000|2022-05-13 09:01:30|4085.43|4085.43|4085.61|4085.61|4085.61|4085.61|4085.43|4085.43|0
1652432500000|2022-05-13 09:01:40|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|0
1652432510000|2022-05-13 09:01:50|4085.74|4085.74|4085.74|4085.74|4085.74|4085.74|4085.74|4085.74|0
1652432520000|2022-05-13 09:02:00|4085.71|4085.71|4085.71|4085.71|4085.71|4085.71|4085.71|4085.71|0
1652432530000|2022-05-13 09:02:10|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|0
1652432540000|2022-05-13 09:02:20|4085.71|4085.71|4085.68|4085.68|4085.71|4085.71|4085.68|4085.68|0
1652432550000|2022-05-13 09:02:30|4085.99|4085.99|4085.68|4085.68|4085.99|4085.99|4085.68|4085.68|0
1652432560000|2022-05-13 09:02:40|4085.37|4085.37|4085.32|4085.32|4085.37|4085.37|4085.32|4085.32|0
1652432580000|2022-05-13 09:03:00|4085.02|4085.02|4085.33|4085.33|4085.33|4085.33|4085.02|4085.02|0
1652432590000|2022-05-13 09:03:10|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|0
1652432610000|2022-05-13 09:03:30|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|4085.76|0
1652432640000|2022-05-13 09:04:00|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|4085.14|4085.14|0
1652432650000|2022-05-13 09:04:10|4085.14|4085.14|4085.45|4085.45|4085.45|4085.45|4085.14|4085.14|0
1652432660000|2022-05-13 09:04:20|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|0
1652432680000|2022-05-13 09:04:40|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|0
1652432710000|2022-05-13 09:05:10|4084.99|4084.99|4085.36|4085.36|4085.36|4085.36|4084.99|4084.99|0
1652432740000|2022-05-13 09:05:40|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|0
1652432750000|2022-05-13 09:05:50|4085.05|4085.05|4085.1|4085.1|4085.12|4085.12|4085.05|4085.05|0
1652432760000|2022-05-13 09:06:00|4085.15|4085.15|4084.78|4084.78|4085.15|4085.15|4084.78|4084.78|0
1652432770000|2022-05-13 09:06:10|4085.4|4085.4|4084.5|4084.5|4085.4|4085.4|4084.5|4084.5|0
1652432790000|2022-05-13 09:06:30|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|0
1652432800000|2022-05-13 09:06:40|4084.81|4084.81|4084.76|4084.76|4084.81|4084.81|4084.76|4084.76|0
1652432830000|2022-05-13 09:07:10|4084.94|4084.94|4084.94|4084.94|4084.94|4084.94|4084.94|4084.94|0
1652432840000|2022-05-13 09:07:20|4084.97|4084.97|4084.94|4084.94|4084.97|4084.97|4084.94|4084.94|0
1652432860000|2022-05-13 09:07:40|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|4084.64|0
1652432880000|2022-05-13 09:08:00|4084.33|4084.33|4084.64|4084.64|4084.64|4084.64|4084.33|4084.33|0
1652432900000|2022-05-13 09:08:20|4084.59|4084.59|4084.59|4084.59|4084.59|4084.59|4084.59|4084.59|0
1652432910000|2022-05-13 09:08:30|4084.9|4084.9|4085.83|4085.83|4085.83|4085.83|4084.9|4084.9|0
1652432930000|2022-05-13 09:08:50|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|4086.14|0
1652432940000|2022-05-13 09:09:00|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|0
1652432950000|2022-05-13 09:09:10|4085.65|4085.65|4085.65|4085.65|4085.65|4085.65|4085.65|4085.65|0
1652432960000|2022-05-13 09:09:20|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|0
1652432970000|2022-05-13 09:09:30|4085.55|4085.55|4085.55|4085.55|4085.55|4085.55|4085.55|4085.55|0
1652433030000|2022-05-13 09:10:30|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|0
1652433040000|2022-05-13 09:10:40|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|0
1652433050000|2022-05-13 09:10:50|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|0
1652433060000|2022-05-13 09:11:00|4085.18|4085.18|4084.83|4084.83|4085.18|4085.18|4084.83|4084.83|0
1652433070000|2022-05-13 09:11:10|4084.78|4084.78|4084.78|4084.78|4084.78|4084.78|4084.78|4084.78|0
1652433080000|2022-05-13 09:11:20|4084.75|4084.75|4085.12|4085.12|4085.12|4085.12|4084.75|4084.75|0
1652433090000|2022-05-13 09:11:30|4084.5|4084.5|4084.5|4084.5|4084.5|4084.5|4084.5|4084.5|0
1652433100000|2022-05-13 09:11:40|4084.35|4084.35|4083.99|4083.99|4084.35|4084.35|4083.99|4083.99|0
1652433110000|2022-05-13 09:11:50|4083.68|4083.68|4083.33|4083.33|4083.68|4083.68|4083.33|4083.33|0
1652433120000|2022-05-13 09:12:00|4083.14|4083.14|4083.14|4083.14|4083.14|4083.14|4083.14|4083.14|0
1652433130000|2022-05-13 09:12:10|4083.19|4083.19|4083.29|4083.29|4083.29|4083.29|4083.14|4083.14|0
1652433160000|2022-05-13 09:12:40|4082.98|4082.98|4082.98|4082.98|4082.98|4082.98|4082.98|4082.98|0
1652433190000|2022-05-13 09:13:10|4083.6|4083.6|4084.22|4084.22|4084.22|4084.22|4083.6|4083.6|0
1652433200000|2022-05-13 09:13:20|4085.15|4085.15|4085.15|4085.15|4085.15|4085.15|4085.15|4085.15|0
1652433210000|2022-05-13 09:13:30|4085.46|4085.46|4085.46|4085.46|4085.46|4085.46|4085.46|4085.46|0
1652433240000|2022-05-13 09:14:00|4085.39|4085.39|4085.06|4085.06|4085.44|4085.44|4085.06|4085.06|0
1652433270000|2022-05-13 09:14:30|4085.08|4085.08|4084.19|4084.19|4085.1|4085.1|4084.15|4084.15|0
1652433280000|2022-05-13 09:14:40|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|0
1652433290000|2022-05-13 09:14:50|4084.53|4084.53|4084.22|4084.22|4084.53|4084.53|4084.22|4084.22|0
1652433300000|2022-05-13 09:15:00|4084.34|4084.34|4084.69|4084.69|4084.69|4084.69|4084.34|4084.34|0
1652433310000|2022-05-13 09:15:10|4084.65|4084.65|4083.71|4083.71|4084.65|4084.65|4083.71|4083.71|0
1652433330000|2022-05-13 09:15:30|4084.02|4084.02|4084.07|4084.07|4084.07|4084.07|4084.02|4084.02|0
1652433340000|2022-05-13 09:15:40|4084.11|4084.11|4084.26|4084.26|4084.26|4084.26|4084.11|4084.11|0
1652433350000|2022-05-13 09:15:50|4083.64|4083.64|4084.05|4084.05|4084.05|4084.05|4083.64|4083.64|0
1652433360000|2022-05-13 09:16:00|4083.87|4083.87|4084.59|4084.59|4084.59|4084.59|4083.87|4083.87|0
1652433370000|2022-05-13 09:16:10|4084.9|4084.9|4085.21|4085.21|4085.21|4085.21|4084.9|4084.9|0
1652433390000|2022-05-13 09:16:30|4085.52|4085.52|4085.52|4085.52|4085.52|4085.52|4085.52|4085.52|0
1652433420000|2022-05-13 09:17:00|4085.47|4085.47|4085.63|4085.63|4085.63|4085.63|4085.45|4085.45|0
1652433450000|2022-05-13 09:17:30|4085.7|4085.7|4085.7|4085.7|4085.7|4085.7|4085.7|4085.7|0
1652433460000|2022-05-13 09:17:40|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|0
1652433470000|2022-05-13 09:17:50|4085.79|4085.79|4085.6|4085.6|4085.79|4085.79|4085.6|4085.6|0
1652433500000|2022-05-13 09:18:20|4085.7|4085.7|4085.89|4085.89|4085.89|4085.89|4085.7|4085.7|0
1652433510000|2022-05-13 09:18:30|4087.75|4087.75|4087.13|4087.13|4087.75|4087.75|4087.13|4087.13|0
1652433530000|2022-05-13 09:18:50|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|0
1652433540000|2022-05-13 09:19:00|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|0
1652433570000|2022-05-13 09:19:30|4087.17|4087.17|4087.43|4087.43|4087.43|4087.43|4087.17|4087.17|0
1652433580000|2022-05-13 09:19:40|4087.41|4087.41|4087.41|4087.41|4087.41|4087.41|4087.41|4087.41|0
1652433590000|2022-05-13 09:19:50|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|4088.03|0
1652433620000|2022-05-13 09:20:20|4088.34|4088.34|4088.65|4088.65|4088.65|4088.65|4088.34|4088.34|0
1652433650000|2022-05-13 09:20:50|4088.72|4088.72|4088.69|4088.69|4088.82|4088.82|4088.51|4088.51|0
1652433660000|2022-05-13 09:21:00|4089|4089|4089.91|4089.91|4089.96|4089.96|4089|4089|0
1652433670000|2022-05-13 09:21:10|4090.22|4090.22|4090.22|4090.22|4090.54|4090.54|4089.91|4089.91|0
1652433680000|2022-05-13 09:21:20|4090.25|4090.25|4090|4090|4090.25|4090.25|4090|4090|0
1652433690000|2022-05-13 09:21:30|4090.31|4090.31|4090.08|4090.08|4090.31|4090.31|4090.08|4090.08|0
1652433700000|2022-05-13 09:21:40|4090.39|4090.39|4090.39|4090.39|4090.39|4090.39|4090.39|4090.39|0
1652433740000|2022-05-13 09:22:20|4090.7|4090.7|4091.02|4091.02|4091.02|4091.02|4090.7|4090.7|0
1652433780000|2022-05-13 09:23:00|4091.33|4091.33|4091.33|4091.33|4091.33|4091.33|4091.33|4091.33|0
1652433800000|2022-05-13 09:23:20|4091.02|4091.02|4091.02|4091.02|4091.02|4091.02|4091.02|4091.02|0
1652433820000|2022-05-13 09:23:40|4090.95|4090.95|4091.04|4091.04|4091.04|4091.04|4090.95|4090.95|0
1652433840000|2022-05-13 09:24:00|4091.35|4091.35|4091.35|4091.35|4091.35|4091.35|4091.35|4091.35|0
1652433880000|2022-05-13 09:24:40|4091.98|4091.98|4091.98|4091.98|4091.98|4091.98|4091.98|4091.98|0
1652433890000|2022-05-13 09:24:50|4091.67|4091.67|4091.67|4091.67|4091.67|4091.67|4091.67|4091.67|0
1652433900000|2022-05-13 09:25:00|4091.6|4091.6|4091.68|4091.68|4091.76|4091.76|4091.41|4091.41|0
1652433910000|2022-05-13 09:25:10|4091.64|4091.64|4091.57|4091.57|4091.64|4091.64|4091.43|4091.43|0
1652433920000|2022-05-13 09:25:20|4091.6|4091.6|4091.55|4091.55|4091.6|4091.6|4091.55|4091.55|0
1652433930000|2022-05-13 09:25:30|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|0
1652433940000|2022-05-13 09:25:40|4091.79|4091.79|4091.75|4091.75|4091.79|4091.79|4091.75|4091.75|0
1652433950000|2022-05-13 09:25:50|4091.71|4091.71|4091.35|4091.35|4091.71|4091.71|4091.35|4091.35|0
1652433970000|2022-05-13 09:26:10|4091.66|4091.66|4091.75|4091.75|4091.75|4091.75|4091.66|4091.66|0
1652433980000|2022-05-13 09:26:20|4091.77|4091.77|4091.82|4091.82|4091.82|4091.82|4091.77|4091.77|0
1652434000000|2022-05-13 09:26:40|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|0
1652434010000|2022-05-13 09:26:50|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|0
1652434020000|2022-05-13 09:27:00|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|4092.52|4092.52|0
1652434030000|2022-05-13 09:27:10|4092.81|4092.81|4092.76|4092.76|4092.81|4092.81|4092.76|4092.76|0
1652434040000|2022-05-13 09:27:20|4093.7|4093.7|4093.7|4093.7|4093.7|4093.7|4093.7|4093.7|0
1652434050000|2022-05-13 09:27:30|4094.01|4094.01|4093.83|4093.83|4094.01|4094.01|4093.83|4093.83|0
1652434060000|2022-05-13 09:27:40|4093.79|4093.79|4093.77|4093.77|4093.79|4093.79|4093.77|4093.77|0
1652434070000|2022-05-13 09:27:50|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|4093.14|0
1652434090000|2022-05-13 09:28:10|4092.83|4092.83|4092.21|4092.21|4092.83|4092.83|4092.21|4092.21|0
1652434100000|2022-05-13 09:28:20|4092.16|4092.16|4092.47|4092.47|4092.47|4092.47|4092.16|4092.16|0
1652434110000|2022-05-13 09:28:30|4092.79|4092.79|4092.47|4092.47|4092.79|4092.79|4092.47|4092.47|0
1652434120000|2022-05-13 09:28:40|4092.78|4092.78|4092.78|4092.78|4092.78|4092.78|4092.78|4092.78|0
1652434140000|2022-05-13 09:29:00|4092.74|4092.74|4092.42|4092.42|4092.74|4092.74|4092.42|4092.42|0
1652434170000|2022-05-13 09:29:30|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|0
1652434180000|2022-05-13 09:29:40|4092.55|4092.55|4093.18|4093.18|4093.18|4093.18|4092.55|4092.55|0
1652434190000|2022-05-13 09:29:50|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|0
1652434200000|2022-05-13 09:30:00|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|4093.01|0
1652434230000|2022-05-13 09:30:30|4093.32|4093.32|4092.39|4092.39|4093.63|4093.63|4092.39|4092.39|0
1652434250000|2022-05-13 09:30:50|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|0
1652434260000|2022-05-13 09:31:00|4092.32|4092.32|4092.01|4092.01|4092.32|4092.32|4092.01|4092.01|0
1652434280000|2022-05-13 09:31:20|4092.1|4092.1|4092.29|4092.29|4092.29|4092.29|4092.1|4092.1|0
1652434290000|2022-05-13 09:31:30|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|0
1652434300000|2022-05-13 09:31:40|4091.69|4091.69|4091.97|4091.97|4092|4092|4091.69|4091.69|0
1652434310000|2022-05-13 09:31:50|4091.95|4091.95|4091.93|4091.93|4091.95|4091.95|4091.93|4091.93|0
1652434320000|2022-05-13 09:32:00|4091.88|4091.88|4091.33|4091.33|4091.93|4091.93|4091.31|4091.31|0
1652434330000|2022-05-13 09:32:10|4091.64|4091.64|4092.27|4092.27|4092.27|4092.27|4091.64|4091.64|0
1652434360000|2022-05-13 09:32:40|4093.2|4093.2|4093.2|4093.2|4093.2|4093.2|4093.2|4093.2|0
1652434380000|2022-05-13 09:33:00|4093.51|4093.51|4094.75|4094.75|4094.75|4094.75|4093.51|4093.51|0
1652434390000|2022-05-13 09:33:10|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|0
1652434400000|2022-05-13 09:33:20|4094.13|4094.13|4094.44|4094.44|4094.44|4094.44|4094.13|4094.13|0
1652434420000|2022-05-13 09:33:40|4094.26|4094.26|4093.95|4093.95|4094.26|4094.26|4093.95|4093.95|0
1652434430000|2022-05-13 09:33:50|4093.88|4093.88|4094.16|4094.16|4094.16|4094.16|4093.85|4093.85|0
1652434450000|2022-05-13 09:34:10|4093.54|4093.54|4093.46|4093.46|4093.54|4093.54|4093.46|4093.46|0
1652434460000|2022-05-13 09:34:20|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|0
1652434480000|2022-05-13 09:34:40|4093.5|4093.5|4093.69|4093.69|4093.69|4093.69|4093.5|4093.5|0
1652434490000|2022-05-13 09:34:50|4093.5|4093.5|4093.69|4093.69|4093.69|4093.69|4093.5|4093.5|0
1652434500000|2022-05-13 09:35:00|4093.38|4093.38|4093.87|4093.87|4093.87|4093.87|4093.38|4093.38|0
1652434510000|2022-05-13 09:35:10|4093.96|4093.96|4093.96|4093.96|4093.96|4093.96|4093.96|4093.96|0
1652434520000|2022-05-13 09:35:20|4094.27|4094.27|4094.97|4094.97|4094.97|4094.97|4094.27|4094.27|0
1652434530000|2022-05-13 09:35:30|4094.78|4094.78|4094.16|4094.16|4094.78|4094.78|4094.16|4094.16|0
1652434550000|2022-05-13 09:35:50|4094.47|4094.47|4094.52|4094.52|4094.52|4094.52|4094.47|4094.47|0
1652434580000|2022-05-13 09:36:20|4094.47|4094.47|4094.47|4094.47|4094.47|4094.47|4094.47|4094.47|0
1652434590000|2022-05-13 09:36:30|4094.16|4094.16|4094.16|4094.16|4094.16|4094.16|4094.16|4094.16|0
1652434600000|2022-05-13 09:36:40|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|0
1652434610000|2022-05-13 09:36:50|4094.09|4094.09|4094.3|4094.3|4094.3|4094.3|4093.99|4093.99|0
1652434620000|2022-05-13 09:37:00|4093.68|4093.68|4093.68|4093.68|4093.68|4093.68|4093.68|4093.68|0
1652434630000|2022-05-13 09:37:10|4093.65|4093.65|4094.09|4094.09|4094.09|4094.09|4093.47|4093.47|0
1652434650000|2022-05-13 09:37:30|4094|4094|4094|4094|4094|4094|4094|4094|0
1652434660000|2022-05-13 09:37:40|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|0
1652434670000|2022-05-13 09:37:50|4094|4094|4094.31|4094.31|4094.31|4094.31|4094|4094|0
1652434690000|2022-05-13 09:38:10|4094.62|4094.62|4094.62|4094.62|4094.62|4094.62|4094.62|4094.62|0
1652434710000|2022-05-13 09:38:30|4094.44|4094.44|4094.32|4094.32|4094.44|4094.44|4094.32|4094.32|0
1652434720000|2022-05-13 09:38:40|4094.63|4094.63|4094.68|4094.68|4094.68|4094.68|4094.63|4094.63|0
1652434730000|2022-05-13 09:38:50|4094.64|4094.64|4095.02|4095.02|4095.02|4095.02|4094.62|4094.62|0
1652434740000|2022-05-13 09:39:00|4094.71|4094.71|4094.71|4094.71|4094.71|4094.71|4094.4|4094.4|0
1652434760000|2022-05-13 09:39:20|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|0
1652434790000|2022-05-13 09:39:50|4094.35|4094.35|4094.66|4094.66|4094.66|4094.66|4094.35|4094.35|0
1652434800000|2022-05-13 09:40:00|4094.64|4094.64|4094.61|4094.61|4094.64|4094.64|4094.59|4094.59|0
1652434820000|2022-05-13 09:40:20|4094.57|4094.57|4094.53|4094.53|4094.57|4094.57|4094.53|4094.53|0
1652434830000|2022-05-13 09:40:30|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|0
1652434840000|2022-05-13 09:40:40|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|0
1652434850000|2022-05-13 09:40:50|4094.77|4094.77|4094.77|4094.77|4094.77|4094.77|4094.77|4094.77|0
1652434860000|2022-05-13 09:41:00|4094.45|4094.45|4094.77|4094.77|4094.77|4094.77|4094.14|4094.14|0
1652434880000|2022-05-13 09:41:20|4094.45|4094.45|4094.43|4094.43|4094.45|4094.45|4094.43|4094.43|0
1652434900000|2022-05-13 09:41:40|4094.74|4094.74|4094.43|4094.43|4094.74|4094.74|4094.43|4094.43|0
1652434910000|2022-05-13 09:41:50|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|0
1652434920000|2022-05-13 09:42:00|4093.49|4093.49|4092.87|4092.87|4093.49|4093.49|4092.87|4092.87|0
1652434950000|2022-05-13 09:42:30|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|0
1652434960000|2022-05-13 09:42:40|4092.01|4092.01|4092.15|4092.15|4092.15|4092.15|4092.01|4092.01|0
1652434970000|2022-05-13 09:42:50|4091.53|4091.53|4091.53|4091.53|4091.53|4091.53|4091.22|4091.22|0
1652434980000|2022-05-13 09:43:00|4091.44|4091.44|4091.51|4091.51|4091.51|4091.51|4091.44|4091.44|0
1652434990000|2022-05-13 09:43:10|4091.48|4091.48|4091.46|4091.46|4091.48|4091.48|4091.46|4091.46|0
1652435020000|2022-05-13 09:43:40|4091.15|4091.15|4090.84|4090.84|4091.15|4091.15|4090.84|4090.84|0
1652435040000|2022-05-13 09:44:00|4091.46|4091.46|4091.61|4091.61|4091.61|4091.61|4091.46|4091.46|0
1652435050000|2022-05-13 09:44:10|4091.56|4091.56|4091.44|4091.44|4091.56|4091.56|4091.44|4091.44|0
1652435060000|2022-05-13 09:44:20|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|0
1652435080000|2022-05-13 09:44:40|4091.44|4091.44|4091.49|4091.49|4091.49|4091.49|4091.44|4091.44|0
1652435090000|2022-05-13 09:44:50|4091.53|4091.53|4092.51|4092.51|4092.51|4092.51|4091.53|4091.53|0
1652435110000|2022-05-13 09:45:10|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|0
1652435120000|2022-05-13 09:45:20|4092.51|4092.51|4093.13|4093.13|4093.13|4093.13|4092.51|4092.51|0
1652435130000|2022-05-13 09:45:30|4093.23|4093.23|4093.23|4093.23|4093.23|4093.23|4093.23|4093.23|0
1652435140000|2022-05-13 09:45:40|4093.53|4093.53|4093.46|4093.46|4093.53|4093.53|4093.46|4093.46|0
1652435150000|2022-05-13 09:45:50|4093.77|4093.77|4094.08|4094.08|4094.08|4094.08|4093.77|4093.77|0
1652435160000|2022-05-13 09:46:00|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|0
1652435190000|2022-05-13 09:46:30|4095.95|4095.95|4095.92|4095.92|4095.95|4095.95|4095.92|4095.92|0
1652435200000|2022-05-13 09:46:40|4095.9|4095.9|4096.21|4096.21|4096.21|4096.21|4095.9|4095.9|0
1652435220000|2022-05-13 09:47:00|4096.52|4096.52|4095.9|4095.9|4096.52|4096.52|4095.9|4095.9|0
1652435240000|2022-05-13 09:47:20|4096.21|4096.21|4096.21|4096.21|4096.21|4096.21|4096.21|4096.21|0
1652435260000|2022-05-13 09:47:40|4096.18|4096.18|4096.21|4096.21|4096.21|4096.21|4096.18|4096.18|0
1652435270000|2022-05-13 09:47:50|4096.18|4096.18|4096.23|4096.23|4096.23|4096.23|4096.18|4096.18|0
1652435280000|2022-05-13 09:48:00|4096.54|4096.54|4096.54|4096.54|4096.54|4096.54|4096.54|4096.54|0
1652435300000|2022-05-13 09:48:20|4096.49|4096.49|4096.49|4096.49|4096.49|4096.49|4096.49|4096.49|0
1652435310000|2022-05-13 09:48:30|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|0
1652435320000|2022-05-13 09:48:40|4096.36|4096.36|4096.36|4096.36|4096.36|4096.36|4096.36|4096.36|0
1652435340000|2022-05-13 09:49:00|4095.74|4095.74|4095.74|4095.74|4095.74|4095.74|4095.74|4095.74|0
1652435350000|2022-05-13 09:49:10|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|4096.05|0
1652435360000|2022-05-13 09:49:20|4096.01|4096.01|4095.96|4095.96|4096.01|4096.01|4095.94|4095.94|0
1652435370000|2022-05-13 09:49:30|4096.58|4096.58|4096.58|4096.58|4096.58|4096.58|4096.58|4096.58|0
1652435390000|2022-05-13 09:49:50|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|0
1652435400000|2022-05-13 09:50:00|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|0
1652435420000|2022-05-13 09:50:20|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|0
1652435430000|2022-05-13 09:50:30|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|0
1652435450000|2022-05-13 09:50:50|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|0
1652435460000|2022-05-13 09:51:00|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|0
1652435470000|2022-05-13 09:51:10|4096.87|4096.87|4097.55|4097.55|4097.55|4097.55|4096.87|4096.87|0
1652435480000|2022-05-13 09:51:20|4097.73|4097.73|4097.73|4097.73|4097.78|4097.78|4097.73|4097.73|0
1652435500000|2022-05-13 09:51:40|4097.68|4097.68|4098.3|4098.3|4098.3|4098.3|4097.68|4097.68|0
1652435510000|2022-05-13 09:51:50|4098.33|4098.33|4098.4|4098.4|4098.4|4098.4|4098.33|4098.33|0
1652435530000|2022-05-13 09:52:10|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|0
1652435540000|2022-05-13 09:52:20|4098.73|4098.73|4098.83|4098.83|4098.88|4098.88|4098.73|4098.73|0
1652435560000|2022-05-13 09:52:40|4098.21|4098.21|4098.21|4098.21|4098.21|4098.21|4098.21|4098.21|0
1652435570000|2022-05-13 09:52:50|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|0
1652435580000|2022-05-13 09:53:00|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|0
1652435590000|2022-05-13 09:53:10|4098.16|4098.16|4098.12|4098.12|4098.16|4098.16|4098.12|4098.12|0
1652435610000|2022-05-13 09:53:30|4098.05|4098.05|4098.07|4098.07|4098.07|4098.07|4098.05|4098.05|0
1652435630000|2022-05-13 09:53:50|4098.25|4098.25|4098.21|4098.21|4098.25|4098.25|4098.21|4098.21|0
1652435660000|2022-05-13 09:54:20|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|0
1652435670000|2022-05-13 09:54:30|4097.92|4097.92|4097.85|4097.85|4097.92|4097.92|4097.85|4097.85|0
1652435680000|2022-05-13 09:54:40|4097.66|4097.66|4097.66|4097.66|4097.66|4097.66|4097.66|4097.66|0
1652435690000|2022-05-13 09:54:50|4097.64|4097.64|4097.64|4097.64|4097.64|4097.64|4097.64|4097.64|0
1652435700000|2022-05-13 09:55:00|4097.66|4097.66|4097.66|4097.66|4097.66|4097.66|4097.66|4097.66|0
1652435710000|2022-05-13 09:55:10|4098.29|4098.29|4099.17|4099.17|4099.17|4099.17|4098.29|4098.29|0
1652435720000|2022-05-13 09:55:20|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|0
1652435730000|2022-05-13 09:55:30|4099.3|4099.3|4099.3|4099.3|4099.3|4099.3|4099.3|4099.3|0
1652435750000|2022-05-13 09:55:50|4098.99|4098.99|4099.08|4099.08|4099.08|4099.08|4098.99|4098.99|0
1652435770000|2022-05-13 09:56:10|4098.77|4098.77|4098.77|4098.77|4098.77|4098.77|4098.77|4098.77|0
1652435810000|2022-05-13 09:56:50|4098.82|4098.82|4098.82|4098.82|4098.82|4098.82|4098.82|4098.82|0
1652435820000|2022-05-13 09:57:00|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|0
1652435830000|2022-05-13 09:57:10|4098.49|4098.49|4098.49|4098.49|4098.49|4098.49|4098.46|4098.46|0
1652435840000|2022-05-13 09:57:20|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|0
1652435850000|2022-05-13 09:57:30|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|0
1652435860000|2022-05-13 09:57:40|4099.16|4099.16|4098.85|4098.85|4099.16|4099.16|4098.85|4098.85|0
1652435870000|2022-05-13 09:57:50|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|0
1652435880000|2022-05-13 09:58:00|4098.49|4098.49|4098.54|4098.54|4098.54|4098.54|4098.49|4098.49|0
1652435910000|2022-05-13 09:58:30|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|4098.85|0
1652435920000|2022-05-13 09:58:40|4098.54|4098.54|4099.18|4099.18|4099.18|4099.18|4098.54|4098.54|0
1652435930000|2022-05-13 09:58:50|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|0
1652435970000|2022-05-13 09:59:30|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|0
1652435980000|2022-05-13 09:59:40|4099.14|4099.14|4099.31|4099.31|4099.31|4099.31|4098.95|4098.95|0
1652436000000|2022-05-13 10:00:00|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|0
1652436010000|2022-05-13 10:00:10|4099.58|4099.58|4099.53|4099.53|4099.58|4099.58|4099.53|4099.53|0
1652436020000|2022-05-13 10:00:20|4100.15|4100.15|4099.84|4099.84|4100.15|4100.15|4099.84|4099.84|0
1652436030000|2022-05-13 10:00:30|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|0
1652436040000|2022-05-13 10:00:40|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|0
1652436050000|2022-05-13 10:00:50|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|0
1652436060000|2022-05-13 10:01:00|4099.41|4099.41|4099.44|4099.44|4099.44|4099.44|4099.41|4099.41|0
1652436070000|2022-05-13 10:01:10|4100.06|4100.06|4100.8|4100.8|4100.8|4100.8|4099.55|4099.55|0
1652436080000|2022-05-13 10:01:20|4101.1|4101.1|4101.15|4101.15|4101.15|4101.15|4101.1|4101.1|0
1652436100000|2022-05-13 10:01:40|4101.47|4101.47|4101.47|4101.47|4101.47|4101.47|4101.47|4101.47|0
1652436120000|2022-05-13 10:02:00|4101.15|4101.15|4101.2|4101.2|4101.2|4101.2|4101.15|4101.15|0
1652436130000|2022-05-13 10:02:10|4101.25|4101.25|4101.25|4101.25|4101.25|4101.25|4101.25|4101.25|0
1652436150000|2022-05-13 10:02:30|4101.18|4101.18|4101.23|4101.23|4101.23|4101.23|4101.13|4101.13|0
1652436160000|2022-05-13 10:02:40|4101.18|4101.18|4101.14|4101.14|4101.18|4101.18|4101.14|4101.14|0
1652436180000|2022-05-13 10:03:00|4100.83|4100.83|4100.83|4100.83|4100.83|4100.83|4100.83|4100.83|0
1652436200000|2022-05-13 10:03:20|4100.8|4100.8|4101.14|4101.14|4101.14|4101.14|4100.49|4100.49|0
1652436210000|2022-05-13 10:03:30|4100.95|4100.95|4100.36|4100.36|4100.95|4100.95|4100.36|4100.36|0
1652436220000|2022-05-13 10:03:40|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|0
1652436230000|2022-05-13 10:03:50|4100.36|4100.36|4099.43|4099.43|4100.36|4100.36|4099.43|4099.43|0
1652436240000|2022-05-13 10:04:00|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|0
1652436260000|2022-05-13 10:04:20|4099.45|4099.45|4099.55|4099.55|4099.55|4099.55|4099.45|4099.45|0
1652436280000|2022-05-13 10:04:40|4100.48|4100.48|4100.48|4100.48|4100.48|4100.48|4100.48|4100.48|0
1652436300000|2022-05-13 10:05:00|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|0
1652436310000|2022-05-13 10:05:10|4100.72|4100.72|4100.72|4100.72|4100.72|4100.72|4100.72|4100.72|0
1652436340000|2022-05-13 10:05:40|4100.79|4100.79|4100.53|4100.53|4100.79|4100.79|4100.49|4100.49|0
1652436350000|2022-05-13 10:05:50|4100.84|4100.84|4100.82|4100.82|4100.84|4100.84|4100.79|4100.79|0
1652436380000|2022-05-13 10:06:20|4100.84|4100.84|4100.84|4100.84|4100.84|4100.84|4100.84|4100.84|0
1652436390000|2022-05-13 10:06:30|4100.82|4100.82|4100.82|4100.82|4100.82|4100.82|4100.82|4100.82|0
1652436400000|2022-05-13 10:06:40|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|0
1652436410000|2022-05-13 10:06:50|4100.82|4100.82|4100.75|4100.75|4100.82|4100.82|4100.75|4100.75|0
1652436420000|2022-05-13 10:07:00|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|0
1652436430000|2022-05-13 10:07:10|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|0
1652436440000|2022-05-13 10:07:20|4101.28|4101.28|4101.25|4101.25|4101.28|4101.28|4101.25|4101.25|0
1652436450000|2022-05-13 10:07:30|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|0
1652436480000|2022-05-13 10:08:00|4101.51|4101.51|4101.51|4101.51|4101.51|4101.51|4101.51|4101.51|0
1652436500000|2022-05-13 10:08:20|4101.82|4101.82|4102.13|4102.13|4102.13|4102.13|4101.82|4101.82|0
1652436510000|2022-05-13 10:08:30|4101.99|4101.99|4102.06|4102.06|4102.06|4102.06|4101.75|4101.75|0
1652436520000|2022-05-13 10:08:40|4102.37|4102.37|4102.73|4102.73|4102.73|4102.73|4102.37|4102.37|0
1652436530000|2022-05-13 10:08:50|4102.42|4102.42|4103.35|4103.35|4103.35|4103.35|4102.42|4102.42|0
1652436560000|2022-05-13 10:09:20|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|0
1652436570000|2022-05-13 10:09:30|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|0
1652436580000|2022-05-13 10:09:40|4102.68|4102.68|4102.77|4102.77|4102.77|4102.77|4102.68|4102.68|0
1652436590000|2022-05-13 10:09:50|4102.46|4102.46|4102.46|4102.46|4102.46|4102.46|4102.46|4102.46|0
1652436600000|2022-05-13 10:10:00|4102.15|4102.15|4101.54|4101.54|4102.15|4102.15|4101.54|4101.54|0
1652436610000|2022-05-13 10:10:10|4101.46|4101.46|4102.42|4102.42|4102.42|4102.42|4101.46|4101.46|0
1652436620000|2022-05-13 10:10:20|4102.35|4102.35|4102.3|4102.3|4102.35|4102.35|4102.28|4102.28|0
1652436630000|2022-05-13 10:10:30|4101.68|4101.68|4101.06|4101.06|4101.68|4101.68|4101.06|4101.06|0
1652436640000|2022-05-13 10:10:40|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|0
1652436660000|2022-05-13 10:11:00|4101.99|4101.99|4102.21|4102.21|4102.21|4102.21|4101.99|4101.99|0
1652436670000|2022-05-13 10:11:10|4102.52|4102.52|4102.99|4102.99|4102.99|4102.99|4102.52|4102.52|0
1652436680000|2022-05-13 10:11:20|4103.3|4103.3|4103.21|4103.21|4103.3|4103.3|4103.21|4103.21|0
1652436700000|2022-05-13 10:11:40|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|0
1652436720000|2022-05-13 10:12:00|4103.34|4103.34|4103.34|4103.34|4103.34|4103.34|4103.34|4103.34|0
1652436730000|2022-05-13 10:12:10|4103.65|4103.65|4103.65|4103.65|4103.65|4103.65|4103.65|4103.65|0
1652436740000|2022-05-13 10:12:20|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|0
1652436770000|2022-05-13 10:12:50|4103.94|4103.94|4103.6|4103.6|4103.94|4103.94|4103.6|4103.6|0
1652436780000|2022-05-13 10:13:00|4103.65|4103.65|4103.65|4103.65|4103.65|4103.65|4103.65|4103.65|0
1652436810000|2022-05-13 10:13:30|4103.7|4103.7|4103.7|4103.7|4103.7|4103.7|4103.7|4103.7|0
1652436820000|2022-05-13 10:13:40|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|0
1652436830000|2022-05-13 10:13:50|4103.62|4103.62|4103.65|4103.65|4103.65|4103.65|4103.62|4103.62|0
1652436860000|2022-05-13 10:14:20|4103.34|4103.34|4103.03|4103.03|4103.34|4103.34|4103.03|4103.03|0
1652436870000|2022-05-13 10:14:30|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|0
1652436880000|2022-05-13 10:14:40|4103.52|4103.52|4103.21|4103.21|4103.52|4103.52|4103.21|4103.21|0
1652436890000|2022-05-13 10:14:50|4102.9|4102.9|4102.9|4102.9|4102.9|4102.9|4102.9|4102.9|0
1652436900000|2022-05-13 10:15:00|4103.08|4103.08|4102.28|4102.28|4103.08|4103.08|4102.28|4102.28|0
1652436920000|2022-05-13 10:15:20|4102.25|4102.25|4102.44|4102.44|4102.44|4102.44|4102.25|4102.25|0
1652436940000|2022-05-13 10:15:40|4102.39|4102.39|4102.07|4102.07|4102.44|4102.44|4102.07|4102.07|0
1652436960000|2022-05-13 10:16:00|4101.8|4101.8|4101.98|4101.98|4101.98|4101.98|4101.8|4101.8|0
1652436990000|2022-05-13 10:16:30|4102.29|4102.29|4101.98|4101.98|4102.29|4102.29|4101.98|4101.98|0
1652437000000|2022-05-13 10:16:40|4102.3|4102.3|4102.3|4102.3|4102.3|4102.3|4102.3|4102.3|0
1652437050000|2022-05-13 10:17:30|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|0
1652437070000|2022-05-13 10:17:50|4102.94|4102.94|4102.76|4102.76|4102.94|4102.94|4102.76|4102.76|0
1652437080000|2022-05-13 10:18:00|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|0
1652437090000|2022-05-13 10:18:10|4102.69|4102.69|4102.69|4102.69|4102.69|4102.69|4102.69|4102.69|0
1652437100000|2022-05-13 10:18:20|4102.66|4102.66|4102.97|4102.97|4102.97|4102.97|4102.66|4102.66|0
1652437110000|2022-05-13 10:18:30|4103.28|4103.28|4104.22|4104.22|4104.52|4104.52|4103.28|4103.28|0
1652437130000|2022-05-13 10:18:50|4103.9|4103.9|4104.4|4104.4|4104.4|4104.4|4103.9|4103.9|0
1652437140000|2022-05-13 10:19:00|4104.09|4104.09|4104.09|4104.09|4104.09|4104.09|4104.09|4104.09|0
1652437150000|2022-05-13 10:19:10|4103.78|4103.78|4103.16|4103.16|4103.78|4103.78|4103.16|4103.16|0
1652437170000|2022-05-13 10:19:30|4103.2|4103.2|4102.97|4102.97|4103.2|4103.2|4102.97|4102.97|0
1652437180000|2022-05-13 10:19:40|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|0
1652437190000|2022-05-13 10:19:50|4102.71|4102.71|4101.46|4101.46|4102.71|4102.71|4101.46|4101.46|0
1652437200000|2022-05-13 10:20:00|4101.78|4101.78|4101.78|4101.78|4101.78|4101.78|4101.78|4101.78|0
1652437230000|2022-05-13 10:20:30|4102.09|4102.09|4102.09|4102.09|4102.09|4102.09|4102.09|4102.09|0
1652437260000|2022-05-13 10:21:00|4102.4|4102.4|4102.4|4102.4|4102.4|4102.4|4102.4|4102.4|0
1652437270000|2022-05-13 10:21:10|4102.71|4102.71|4103.33|4103.33|4103.33|4103.33|4102.71|4102.71|0
1652437310000|2022-05-13 10:21:50|4103.37|4103.37|4103.37|4103.37|4103.37|4103.37|4103.37|4103.37|0
1652437330000|2022-05-13 10:22:10|4103.06|4103.06|4102.13|4102.13|4103.06|4103.06|4102.13|4102.13|0
1652437340000|2022-05-13 10:22:20|4102.44|4102.44|4102.44|4102.44|4102.44|4102.44|4102.44|4102.44|0
1652437350000|2022-05-13 10:22:30|4102.75|4102.75|4102.75|4102.75|4102.75|4102.75|4102.75|4102.75|0
1652437370000|2022-05-13 10:22:50|4102.68|4102.68|4102.68|4102.68|4102.68|4102.68|4102.68|4102.68|0
1652437380000|2022-05-13 10:23:00|4102.99|4102.99|4102.99|4102.99|4102.99|4102.99|4102.99|4102.99|0
1652437390000|2022-05-13 10:23:10|4102.92|4102.92|4102.58|4102.58|4102.92|4102.92|4102.58|4102.58|0
1652437400000|2022-05-13 10:23:20|4102.54|4102.54|4102.54|4102.54|4102.54|4102.54|4102.54|4102.54|0
1652437440000|2022-05-13 10:24:00|4102.22|4102.22|4101.86|4101.86|4102.22|4102.22|4101.86|4101.86|0
1652437450000|2022-05-13 10:24:10|4101.91|4101.91|4101.94|4101.94|4101.94|4101.94|4101.91|4101.91|0
1652437460000|2022-05-13 10:24:20|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|0
1652437490000|2022-05-13 10:24:50|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|0
1652437500000|2022-05-13 10:25:00|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|0
1652437510000|2022-05-13 10:25:10|4101.94|4101.94|4101.94|4101.94|4101.94|4101.94|4101.94|4101.94|0
1652437530000|2022-05-13 10:25:30|4102.01|4102.01|4101.98|4101.98|4102.01|4102.01|4101.98|4101.98|0
1652437550000|2022-05-13 10:25:50|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|0
1652437560000|2022-05-13 10:26:00|4102.09|4102.09|4102.89|4102.89|4102.89|4102.89|4102.09|4102.09|0
1652437580000|2022-05-13 10:26:20|4102.82|4102.82|4102.56|4102.56|4102.82|4102.82|4102.56|4102.56|0
1652437600000|2022-05-13 10:26:40|4103.19|4103.19|4102.93|4102.93|4103.24|4103.24|4102.93|4102.93|0
1652437620000|2022-05-13 10:27:00|4102.62|4102.62|4103.42|4103.42|4103.42|4103.42|4102.62|4102.62|0
1652437630000|2022-05-13 10:27:10|4103.11|4103.11|4103.24|4103.24|4103.24|4103.24|4102.93|4102.93|0
1652437640000|2022-05-13 10:27:20|4103.55|4103.55|4103.86|4103.86|4103.86|4103.86|4103.55|4103.55|0
1652437650000|2022-05-13 10:27:30|4103.55|4103.55|4103.55|4103.55|4103.55|4103.55|4103.55|4103.55|0
1652437660000|2022-05-13 10:27:40|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|0
1652437680000|2022-05-13 10:28:00|4103.83|4103.83|4103.83|4103.83|4103.83|4103.83|4103.83|4103.83|0
1652437690000|2022-05-13 10:28:10|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|0
1652437700000|2022-05-13 10:28:20|4103.84|4103.84|4103.84|4103.84|4103.84|4103.84|4103.84|4103.84|0
1652437710000|2022-05-13 10:28:30|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|4103.81|0
1652437730000|2022-05-13 10:28:50|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|0
1652437750000|2022-05-13 10:29:10|4104.08|4104.08|4104.08|4104.08|4104.08|4104.08|4104.08|4104.08|0
1652437760000|2022-05-13 10:29:20|4104.05|4104.05|4104.36|4104.36|4104.36|4104.36|4104.05|4104.05|0
1652437770000|2022-05-13 10:29:30|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|0
1652437790000|2022-05-13 10:29:50|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|0
1652437800000|2022-05-13 10:30:00|4103.65|4103.65|4103.34|4103.34|4103.65|4103.65|4103.34|4103.34|0
1652437810000|2022-05-13 10:30:10|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|0
1652437820000|2022-05-13 10:30:20|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|4103.16|0
1652437830000|2022-05-13 10:30:30|4101.6|4101.6|4101.29|4101.29|4101.6|4101.6|4101.29|4101.29|0
1652437850000|2022-05-13 10:30:50|4101.6|4101.6|4101.63|4101.63|4101.63|4101.63|4101.6|4101.6|0
1652437870000|2022-05-13 10:31:10|4101.32|4101.32|4101.62|4101.62|4101.62|4101.62|4101.32|4101.32|0
1652437880000|2022-05-13 10:31:20|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|0
1652437920000|2022-05-13 10:32:00|4102.87|4102.87|4102.01|4102.01|4102.87|4102.87|4102.01|4102.01|0
1652437930000|2022-05-13 10:32:10|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|0
1652437940000|2022-05-13 10:32:20|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|0
1652437960000|2022-05-13 10:32:40|4101.41|4101.41|4099.86|4099.86|4101.41|4101.41|4099.86|4099.86|0
1652437980000|2022-05-13 10:33:00|4100.17|4100.17|4100.21|4100.21|4100.21|4100.21|4100.17|4100.17|0
1652437990000|2022-05-13 10:33:10|4100.24|4100.24|4100.24|4100.24|4100.24|4100.24|4100.24|4100.24|0
1652438000000|2022-05-13 10:33:20|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|0
1652438010000|2022-05-13 10:33:30|4099.88|4099.88|4099.84|4099.84|4099.88|4099.88|4099.84|4099.84|0
1652438020000|2022-05-13 10:33:40|4099.87|4099.87|4099.87|4099.87|4099.87|4099.87|4099.87|4099.87|0
1652438030000|2022-05-13 10:33:50|4099.78|4099.78|4099.47|4099.47|4099.78|4099.78|4099.47|4099.47|0
1652438040000|2022-05-13 10:34:00|4099.78|4099.78|4099.78|4099.78|4099.78|4099.78|4099.78|4099.78|0
1652438050000|2022-05-13 10:34:10|4099.74|4099.74|4100.36|4100.36|4100.36|4100.36|4099.74|4099.74|0
1652438070000|2022-05-13 10:34:30|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|0
1652438080000|2022-05-13 10:34:40|4099.87|4099.87|4099.87|4099.87|4099.87|4099.87|4099.87|4099.87|0
1652438100000|2022-05-13 10:35:00|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|0
1652438110000|2022-05-13 10:35:10|4099.51|4099.51|4099.51|4099.51|4099.51|4099.51|4099.51|4099.51|0
1652438120000|2022-05-13 10:35:20|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|0
1652438150000|2022-05-13 10:35:50|4098.58|4098.58|4098.27|4098.27|4098.58|4098.58|4098.27|4098.27|0
1652438160000|2022-05-13 10:36:00|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|0
1652438170000|2022-05-13 10:36:10|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4098.89|4098.89|0
1652438190000|2022-05-13 10:36:30|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|0
1652438200000|2022-05-13 10:36:40|4099.08|4099.08|4098.77|4098.77|4099.08|4099.08|4098.77|4098.77|0
1652438230000|2022-05-13 10:37:10|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|0
1652438260000|2022-05-13 10:37:40|4099.72|4099.72|4100.68|4100.68|4100.68|4100.68|4099.72|4099.72|0
1652438270000|2022-05-13 10:37:50|4100.63|4100.63|4100.32|4100.32|4100.63|4100.63|4100.32|4100.32|0
1652438290000|2022-05-13 10:38:10|4100.01|4100.01|4100.73|4100.73|4100.73|4100.73|4099.96|4099.96|0
1652438300000|2022-05-13 10:38:20|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|0
1652438310000|2022-05-13 10:38:30|4101.85|4101.85|4101.58|4101.58|4101.85|4101.85|4101.53|4101.53|0
1652438330000|2022-05-13 10:38:50|4101.61|4101.61|4101.61|4101.61|4101.61|4101.61|4101.61|4101.61|0
1652438350000|2022-05-13 10:39:10|4101.92|4101.92|4102.23|4102.23|4102.23|4102.23|4101.92|4101.92|0
1652438360000|2022-05-13 10:39:20|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|0
1652438370000|2022-05-13 10:39:30|4102.35|4102.35|4102.35|4102.35|4102.35|4102.35|4102.35|4102.35|0
1652438380000|2022-05-13 10:39:40|4102.66|4102.66|4102.97|4102.97|4102.97|4102.97|4102.66|4102.66|0
1652438390000|2022-05-13 10:39:50|4103.15|4103.15|4103.15|4103.15|4103.15|4103.15|4103.15|4103.15|0
1652438400000|2022-05-13 10:40:00|4102.97|4102.97|4102.97|4102.97|4102.97|4102.97|4102.97|4102.97|0
1652438410000|2022-05-13 10:40:10|4102.35|4102.35|4103.78|4103.78|4103.78|4103.78|4102.35|4102.35|0
1652438430000|2022-05-13 10:40:30|4103.96|4103.96|4103.96|4103.96|4104.14|4104.14|4103.96|4103.96|0
1652438440000|2022-05-13 10:40:40|4104.27|4104.27|4104.06|4104.06|4104.27|4104.27|4104.06|4104.06|0
1652438450000|2022-05-13 10:40:50|4104.01|4104.01|4104.01|4104.01|4104.01|4104.01|4104.01|4104.01|0
1652438460000|2022-05-13 10:41:00|4104.19|4104.19|4104.01|4104.01|4104.19|4104.19|4104.01|4104.01|0
1652438470000|2022-05-13 10:41:10|4103.83|4103.83|4101.33|4101.33|4103.83|4103.83|4101.33|4101.33|0
1652438480000|2022-05-13 10:41:20|4101.65|4101.65|4101.65|4101.65|4101.65|4101.65|4101.65|4101.65|0
1652438500000|2022-05-13 10:41:40|4101.62|4101.62|4101.44|4101.44|4101.62|4101.62|4101.44|4101.44|0
1652438520000|2022-05-13 10:42:00|4101.75|4101.75|4101.68|4101.68|4101.75|4101.75|4101.68|4101.68|0
1652438540000|2022-05-13 10:42:20|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|0
1652438550000|2022-05-13 10:42:30|4102.17|4102.17|4101.86|4101.86|4102.17|4102.17|4101.86|4101.86|0
1652438560000|2022-05-13 10:42:40|4102.17|4102.17|4102.36|4102.36|4102.67|4102.67|4102.17|4102.17|0
1652438570000|2022-05-13 10:42:50|4102.17|4102.17|4102.17|4102.17|4102.17|4102.17|4102.17|4102.17|0
1652438580000|2022-05-13 10:43:00|4101.24|4101.24|4100.88|4100.88|4101.24|4101.24|4100.88|4100.88|0
1652438610000|2022-05-13 10:43:30|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|0
1652438630000|2022-05-13 10:43:50|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|0
1652438640000|2022-05-13 10:44:00|4099.99|4099.99|4099.06|4099.06|4099.99|4099.99|4099.06|4099.06|0
1652438650000|2022-05-13 10:44:10|4098.99|4098.99|4098.96|4098.96|4098.99|4098.99|4098.96|4098.96|0
1652438670000|2022-05-13 10:44:30|4098.78|4098.78|4099.22|4099.22|4099.22|4099.22|4098.78|4098.78|0
1652438680000|2022-05-13 10:44:40|4099.19|4099.19|4099.19|4099.19|4099.19|4099.19|4099.19|4099.19|0
1652438690000|2022-05-13 10:44:50|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|0
1652438710000|2022-05-13 10:45:10|4098.86|4098.86|4098.86|4098.86|4098.86|4098.86|4098.86|4098.86|0
1652438740000|2022-05-13 10:45:40|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|0
1652438750000|2022-05-13 10:45:50|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|4098.24|0
1652438760000|2022-05-13 10:46:00|4098.55|4098.55|4098.55|4098.55|4098.55|4098.55|4098.55|4098.55|0
1652438800000|2022-05-13 10:46:40|4098.86|4098.86|4098.86|4098.86|4098.86|4098.86|4098.86|4098.86|0
1652438820000|2022-05-13 10:47:00|4098.72|4098.72|4098.64|4098.64|4098.72|4098.72|4098.64|4098.64|0
1652438830000|2022-05-13 10:47:10|4098.83|4098.83|4099.07|4099.07|4099.14|4099.14|4098.83|4098.83|0
1652438840000|2022-05-13 10:47:20|4099.38|4099.38|4099.33|4099.33|4099.38|4099.38|4099.33|4099.33|0
1652438850000|2022-05-13 10:47:30|4099.64|4099.64|4101.76|4101.76|4101.76|4101.76|4099.64|4099.64|0
1652438860000|2022-05-13 10:47:40|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|4101.14|0
1652438870000|2022-05-13 10:47:50|4101.45|4101.45|4101.14|4101.14|4101.45|4101.45|4101.14|4101.14|0
1652438880000|2022-05-13 10:48:00|4101.1|4101.1|4101.1|4101.1|4101.1|4101.1|4100.91|4100.91|0
1652438890000|2022-05-13 10:48:10|4100.78|4100.78|4100.78|4100.78|4101.1|4101.1|4100.78|4100.78|0
1652438910000|2022-05-13 10:48:30|4100.81|4100.81|4100.81|4100.81|4100.81|4100.81|4100.81|4100.81|0
1652438920000|2022-05-13 10:48:40|4100.19|4100.19|4100|4100|4100.19|4100.19|4100|4100|0
1652438950000|2022-05-13 10:49:10|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|0
1652438970000|2022-05-13 10:49:30|4100.01|4100.01|4100.01|4100.01|4100.01|4100.01|4100.01|4100.01|0
1652438980000|2022-05-13 10:49:40|4100.64|4100.64|4100.97|4100.97|4100.97|4100.97|4100.64|4100.64|0
1652438990000|2022-05-13 10:49:50|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|0
1652439000000|2022-05-13 10:50:00|4101.07|4101.07|4101.11|4101.11|4101.11|4101.11|4101.07|4101.07|0
1652439010000|2022-05-13 10:50:10|4101.21|4101.21|4101.23|4101.23|4101.23|4101.23|4101.21|4101.21|0
1652439020000|2022-05-13 10:50:20|4101.54|4101.54|4101.67|4101.67|4101.85|4101.85|4101.54|4101.54|0
1652439030000|2022-05-13 10:50:30|4101.86|4101.86|4102.15|4102.15|4102.15|4102.15|4101.86|4101.86|0
1652439040000|2022-05-13 10:50:40|4102.46|4102.46|4103.05|4103.05|4103.2|4103.2|4102.46|4102.46|0
1652439050000|2022-05-13 10:50:50|4103.03|4103.03|4102.72|4102.72|4103.03|4103.03|4102.72|4102.72|0
1652439060000|2022-05-13 10:51:00|4102.69|4102.69|4102.69|4102.69|4102.69|4102.69|4102.69|4102.69|0
1652439070000|2022-05-13 10:51:10|4102.64|4102.64|4101.71|4101.71|4102.64|4102.64|4101.71|4101.71|0
1652439080000|2022-05-13 10:51:20|4101.66|4101.66|4101.04|4101.04|4101.66|4101.66|4101.04|4101.04|0
1652439100000|2022-05-13 10:51:40|4100.86|4100.86|4100.68|4100.68|4100.86|4100.86|4100.68|4100.68|0
1652439120000|2022-05-13 10:52:00|4100.6|4100.6|4101.1|4101.1|4101.1|4101.1|4100.6|4100.6|0
1652439130000|2022-05-13 10:52:10|4100.48|4100.48|4101.41|4101.41|4101.41|4101.41|4100.48|4100.48|0
1652439140000|2022-05-13 10:52:20|4101.04|4101.04|4101.04|4101.04|4101.04|4101.04|4101.04|4101.04|0
1652439190000|2022-05-13 10:53:10|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|0
1652439210000|2022-05-13 10:53:30|4101.04|4101.04|4101.67|4101.67|4101.67|4101.67|4101.04|4101.04|0
1652439220000|2022-05-13 10:53:40|4101.64|4101.64|4101.39|4101.39|4101.64|4101.64|4101.33|4101.33|0
1652439240000|2022-05-13 10:54:00|4101.57|4101.57|4101.57|4101.57|4101.57|4101.57|4101.57|4101.57|0
1652439250000|2022-05-13 10:54:10|4101.26|4101.26|4101.08|4101.08|4101.26|4101.26|4101.08|4101.08|0
1652439280000|2022-05-13 10:54:40|4100.45|4100.45|4100.45|4100.45|4100.45|4100.45|4100.45|4100.45|0
1652439300000|2022-05-13 10:55:00|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|0
1652439310000|2022-05-13 10:55:10|4101.69|4101.69|4100.46|4100.46|4101.69|4101.69|4100.15|4100.15|0
1652439320000|2022-05-13 10:55:20|4099.84|4099.84|4098.91|4098.91|4099.84|4099.84|4098.91|4098.91|0
1652439330000|2022-05-13 10:55:30|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|0
1652439340000|2022-05-13 10:55:40|4099.31|4099.31|4099.31|4099.31|4099.31|4099.31|4099.31|4099.31|0
1652439360000|2022-05-13 10:56:00|4099.62|4099.62|4100.24|4100.24|4100.24|4100.24|4099.62|4099.62|0
1652439370000|2022-05-13 10:56:10|4100.42|4100.42|4100.61|4100.61|4100.61|4100.61|4100.42|4100.42|0
1652439390000|2022-05-13 10:56:30|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|0
1652439400000|2022-05-13 10:56:40|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|0
1652439470000|2022-05-13 10:57:50|4101.32|4101.32|4101.32|4101.32|4101.35|4101.35|4101.32|4101.32|0
1652439500000|2022-05-13 10:58:20|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|0
1652439510000|2022-05-13 10:58:30|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|0
1652439520000|2022-05-13 10:58:40|4100.03|4100.03|4099.72|4099.72|4100.03|4100.03|4099.72|4099.72|0
1652439530000|2022-05-13 10:58:50|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|0
1652439570000|2022-05-13 10:59:30|4100.13|4100.13|4100.1|4100.1|4100.13|4100.13|4100.1|4100.1|0
1652439580000|2022-05-13 10:59:40|4100.2|4100.2|4100.08|4100.08|4100.2|4100.2|4100.08|4100.08|0
1652439590000|2022-05-13 10:59:50|4099.77|4099.77|4100.05|4100.05|4100.08|4100.08|4099.77|4099.77|0
1652439620000|2022-05-13 11:00:20|4100.1|4100.1|4100.9|4100.9|4100.9|4100.9|4100.1|4100.1|0
1652439680000|2022-05-13 11:01:20|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|4100.59|0
1652439690000|2022-05-13 11:01:30|4100.57|4100.57|4100.88|4100.88|4100.88|4100.88|4100.57|4100.57|0
1652439700000|2022-05-13 11:01:40|4099.94|4099.94|4099.63|4099.63|4099.94|4099.94|4099.63|4099.63|0
1652439710000|2022-05-13 11:01:50|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|0
1652439720000|2022-05-13 11:02:00|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|0
1652439740000|2022-05-13 11:02:20|4100.07|4100.07|4100.41|4100.41|4100.41|4100.41|4100.07|4100.07|0
1652439760000|2022-05-13 11:02:40|4100.43|4100.43|4100.43|4100.43|4100.48|4100.48|4100.41|4100.41|0
1652439780000|2022-05-13 11:03:00|4100.29|4100.29|4100.52|4100.52|4100.52|4100.52|4100.29|4100.29|0
1652439790000|2022-05-13 11:03:10|4100.47|4100.47|4100.65|4100.65|4100.65|4100.65|4100.47|4100.47|0
1652439800000|2022-05-13 11:03:20|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|0
1652439820000|2022-05-13 11:03:40|4100.92|4100.92|4101.23|4101.23|4101.23|4101.23|4100.92|4100.92|0
1652439830000|2022-05-13 11:03:50|4101.18|4101.18|4101.27|4101.27|4101.27|4101.27|4101.18|4101.18|0
1652439840000|2022-05-13 11:04:00|4101.59|4101.59|4101.59|4101.59|4101.59|4101.59|4101.59|4101.59|0
1652439850000|2022-05-13 11:04:10|4100.96|4100.96|4100.65|4100.65|4100.96|4100.96|4100.65|4100.65|0
1652439860000|2022-05-13 11:04:20|4100.47|4100.47|4100.47|4100.47|4100.47|4100.47|4100.47|4100.47|0
1652439870000|2022-05-13 11:04:30|4100.65|4100.65|4100.65|4100.65|4100.65|4100.65|4100.65|4100.65|0
1652439910000|2022-05-13 11:05:10|4100.03|4100.03|4100.03|4100.03|4100.03|4100.03|4100.03|4100.03|0
1652439940000|2022-05-13 11:05:40|4099.41|4099.41|4099.72|4099.72|4099.72|4099.72|4099.41|4099.41|0
1652439950000|2022-05-13 11:05:50|4100.03|4100.03|4099.82|4099.82|4100.03|4100.03|4099.41|4099.41|0
1652439960000|2022-05-13 11:06:00|4100.19|4100.19|4100.37|4100.37|4100.37|4100.37|4100.19|4100.19|0
1652439980000|2022-05-13 11:06:20|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|0
1652440000000|2022-05-13 11:06:40|4100.24|4100.24|4100.22|4100.22|4100.24|4100.24|4100.22|4100.22|0
1652440020000|2022-05-13 11:07:00|4100.13|4100.13|4100.08|4100.08|4100.13|4100.13|4100.08|4100.08|0
1652440040000|2022-05-13 11:07:20|4100.39|4100.39|4100.39|4100.39|4100.39|4100.39|4100.39|4100.39|0
1652440050000|2022-05-13 11:07:30|4100.41|4100.41|4100.23|4100.23|4100.41|4100.41|4100.23|4100.23|0
1652440060000|2022-05-13 11:07:40|4099.61|4099.61|4099.61|4099.61|4099.61|4099.61|4099.61|4099.61|0
1652440070000|2022-05-13 11:07:50|4099.68|4099.68|4099.77|4099.77|4099.77|4099.77|4099.68|4099.68|0
1652440090000|2022-05-13 11:08:10|4099.96|4099.96|4100.27|4100.27|4100.27|4100.27|4099.96|4099.96|0
1652440100000|2022-05-13 11:08:20|4100.57|4100.57|4100.26|4100.26|4100.57|4100.57|4100.26|4100.26|0
1652440110000|2022-05-13 11:08:30|4100.38|4100.38|4100.38|4100.38|4100.38|4100.38|4100.38|4100.38|0
1652440130000|2022-05-13 11:08:50|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|0
1652440180000|2022-05-13 11:09:40|4100.38|4100.38|4100.38|4100.38|4100.38|4100.38|4100.36|4100.36|0
1652440190000|2022-05-13 11:09:50|4100.69|4100.69|4100.69|4100.69|4100.69|4100.69|4100.69|4100.69|0
1652440200000|2022-05-13 11:10:00|4101.63|4101.63|4101.58|4101.58|4101.63|4101.63|4101.58|4101.58|0
1652440210000|2022-05-13 11:10:10|4101.39|4101.39|4101.39|4101.39|4101.39|4101.39|4101.39|4101.39|0
1652440250000|2022-05-13 11:10:50|4101.71|4101.71|4102.51|4102.51|4102.51|4102.51|4101.71|4101.71|0
1652440260000|2022-05-13 11:11:00|4102.2|4102.2|4101.58|4101.58|4102.2|4102.2|4101.58|4101.58|0
1652440270000|2022-05-13 11:11:10|4101.66|4101.66|4101.71|4101.71|4101.71|4101.71|4101.66|4101.66|0
1652440280000|2022-05-13 11:11:20|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|0
1652440290000|2022-05-13 11:11:30|4101.35|4101.35|4101.98|4101.98|4101.98|4101.98|4101.35|4101.35|0
1652440300000|2022-05-13 11:11:40|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|0
1652440320000|2022-05-13 11:12:00|4102.23|4102.23|4102.23|4102.23|4102.26|4102.26|4102.23|4102.23|0
1652440350000|2022-05-13 11:12:30|4103.17|4103.17|4103.17|4103.17|4103.17|4103.17|4103.17|4103.17|0
1652440360000|2022-05-13 11:12:40|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|0
1652440370000|2022-05-13 11:12:50|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|0
1652440380000|2022-05-13 11:13:00|4103.19|4103.19|4103.38|4103.38|4103.38|4103.38|4103.19|4103.19|0
1652440400000|2022-05-13 11:13:20|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|4103.33|0
1652440410000|2022-05-13 11:13:30|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|0
1652440420000|2022-05-13 11:13:40|4103.2|4103.2|4103.2|4103.2|4103.2|4103.2|4103.2|4103.2|0
1652440430000|2022-05-13 11:13:50|4103.38|4103.38|4103.57|4103.57|4103.57|4103.57|4103.38|4103.38|0
1652440440000|2022-05-13 11:14:00|4103.69|4103.69|4104.03|4104.03|4104.03|4104.03|4103.69|4103.69|0
1652440450000|2022-05-13 11:14:10|4104.34|4104.34|4104.26|4104.26|4104.34|4104.34|4104.26|4104.26|0
1652440470000|2022-05-13 11:14:30|4104.57|4104.57|4104.39|4104.39|4104.57|4104.57|4104.39|4104.39|0
1652440480000|2022-05-13 11:14:40|4104.57|4104.57|4104.61|4104.61|4104.61|4104.61|4104.53|4104.53|0
1652440490000|2022-05-13 11:14:50|4104.66|4104.66|4104.49|4104.49|4104.66|4104.66|4104.49|4104.49|0
1652440500000|2022-05-13 11:15:00|4104.53|4104.53|4104.57|4104.57|4104.57|4104.57|4104.53|4104.53|0
1652440520000|2022-05-13 11:15:20|4104.52|4104.52|4104.52|4104.52|4104.52|4104.52|4104.52|4104.52|0
1652440530000|2022-05-13 11:15:30|4104.21|4104.21|4104.21|4104.21|4104.21|4104.21|4104.21|4104.21|0
1652440550000|2022-05-13 11:15:50|4103.9|4103.9|4103.9|4103.9|4103.9|4103.9|4103.9|4103.9|0
1652440590000|2022-05-13 11:16:30|4103.72|4103.72|4103.72|4103.72|4103.72|4103.72|4103.72|4103.72|0
1652440630000|2022-05-13 11:17:10|4103.4|4103.4|4103.4|4103.4|4103.4|4103.4|4103.4|4103.4|0
1652440640000|2022-05-13 11:17:20|4103.33|4103.33|4103.23|4103.23|4103.33|4103.33|4103.23|4103.23|0
1652440650000|2022-05-13 11:17:30|4102.92|4102.92|4102.57|4102.57|4102.92|4102.92|4102.57|4102.57|0
1652440670000|2022-05-13 11:17:50|4102.38|4102.38|4102.2|4102.2|4102.38|4102.38|4102.2|4102.2|0
1652440700000|2022-05-13 11:18:20|4102.08|4102.08|4102.08|4102.08|4102.08|4102.08|4102.08|4102.08|0
1652440710000|2022-05-13 11:18:30|4102.04|4102.04|4102.04|4102.04|4102.04|4102.04|4102.04|4102.04|0
1652440720000|2022-05-13 11:18:40|4102.08|4102.08|4101.47|4101.47|4102.08|4102.08|4101.47|4101.47|0
1652440730000|2022-05-13 11:18:50|4100.53|4100.53|4100.53|4100.53|4100.53|4100.53|4100.22|4100.22|0
1652440760000|2022-05-13 11:19:20|4100.55|4100.55|4100.6|4100.6|4100.6|4100.6|4100.55|4100.55|0
1652440780000|2022-05-13 11:19:40|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|0
1652440790000|2022-05-13 11:19:50|4099.69|4099.69|4099.67|4099.67|4099.69|4099.69|4099.67|4099.67|0
1652440830000|2022-05-13 11:20:30|4099.05|4099.05|4098.12|4098.12|4099.05|4099.05|4098.12|4098.12|0
1652440850000|2022-05-13 11:20:50|4098.43|4098.43|4098.78|4098.78|4098.78|4098.78|4098.43|4098.43|0
1652440880000|2022-05-13 11:21:20|4098.73|4098.73|4098.73|4098.73|4098.73|4098.73|4098.73|4098.73|0
1652440920000|2022-05-13 11:22:00|4099.05|4099.05|4099.23|4099.23|4099.23|4099.23|4099.05|4099.05|0
1652440930000|2022-05-13 11:22:10|4099.54|4099.54|4098.95|4098.95|4099.54|4099.54|4098.95|4098.95|0
1652440940000|2022-05-13 11:22:20|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|0
1652440960000|2022-05-13 11:22:40|4099.07|4099.07|4099.07|4099.07|4099.07|4099.07|4099.07|4099.07|0
1652440980000|2022-05-13 11:23:00|4099.39|4099.39|4099.7|4099.7|4099.7|4099.7|4099.39|4099.39|0
1652441000000|2022-05-13 11:23:20|4099.67|4099.67|4100.17|4100.17|4100.17|4100.17|4099.67|4099.67|0
1652441010000|2022-05-13 11:23:30|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|0
1652441020000|2022-05-13 11:23:40|4100.19|4100.19|4100.19|4100.19|4100.19|4100.19|4100.19|4100.19|0
1652441050000|2022-05-13 11:24:10|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|0
1652441060000|2022-05-13 11:24:20|4100.19|4100.19|4100.22|4100.22|4100.22|4100.22|4100.19|4100.19|0
1652441080000|2022-05-13 11:24:40|4100.4|4100.4|4100.4|4100.4|4100.4|4100.4|4100.4|4100.4|0
1652441100000|2022-05-13 11:25:00|4100.22|4100.22|4100.17|4100.17|4100.22|4100.22|4100.17|4100.17|0
1652441110000|2022-05-13 11:25:10|4100.48|4100.48|4100.17|4100.17|4100.48|4100.48|4100.17|4100.17|0
1652441120000|2022-05-13 11:25:20|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|0
1652441150000|2022-05-13 11:25:50|4100.1|4100.1|4099.79|4099.79|4100.1|4100.1|4099.79|4099.79|0
1652441170000|2022-05-13 11:26:10|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|4099.48|0
1652441220000|2022-05-13 11:27:00|4099.5|4099.5|4099.5|4099.5|4099.5|4099.5|4099.5|4099.5|0
1652441280000|2022-05-13 11:28:00|4099.82|4099.82|4099.51|4099.51|4099.86|4099.86|4099.51|4099.51|0
1652441290000|2022-05-13 11:28:10|4099.46|4099.46|4098.84|4098.84|4099.46|4099.46|4098.84|4098.84|0
1652441310000|2022-05-13 11:28:30|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|0
1652441340000|2022-05-13 11:29:00|4099.08|4099.08|4098.95|4098.95|4099.08|4099.08|4098.95|4098.95|0
1652441350000|2022-05-13 11:29:10|4098.97|4098.97|4098.79|4098.79|4098.97|4098.97|4098.79|4098.79|0
1652441370000|2022-05-13 11:29:30|4098.48|4098.48|4098.79|4098.79|4098.79|4098.79|4098.48|4098.48|0
1652441380000|2022-05-13 11:29:40|4098.97|4098.97|4099.59|4099.59|4099.59|4099.59|4098.97|4098.97|0
1652441390000|2022-05-13 11:29:50|4099.28|4099.28|4099.59|4099.59|4099.59|4099.59|4099.28|4099.28|0
1652441400000|2022-05-13 11:30:00|4099.28|4099.28|4098.66|4098.66|4099.3|4099.3|4098.66|4098.66|0
1652441430000|2022-05-13 11:30:30|4098.03|4098.03|4098.03|4098.03|4098.03|4098.03|4098.03|4098.03|0
1652441450000|2022-05-13 11:30:50|4098.08|4098.08|4098.04|4098.04|4098.08|4098.08|4098.04|4098.04|0
1652441480000|2022-05-13 11:31:20|4098.01|4098.01|4097.68|4097.68|4098.01|4098.01|4097.68|4097.68|0
1652441500000|2022-05-13 11:31:40|4097.99|4097.99|4097.99|4097.99|4097.99|4097.99|4097.99|4097.99|0
1652441510000|2022-05-13 11:31:50|4098.01|4098.01|4098.01|4098.01|4098.01|4098.01|4098.01|4098.01|0
1652441520000|2022-05-13 11:32:00|4098.04|4098.04|4097.73|4097.73|4098.04|4098.04|4097.73|4097.73|0
1652441580000|2022-05-13 11:33:00|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|0
1652441600000|2022-05-13 11:33:20|4097.11|4097.11|4097.42|4097.42|4097.42|4097.42|4097.11|4097.11|0
1652441610000|2022-05-13 11:33:30|4097.44|4097.44|4097.44|4097.44|4097.44|4097.44|4097.44|4097.44|0
1652441620000|2022-05-13 11:33:40|4098.38|4098.38|4098.38|4098.38|4098.38|4098.38|4098.38|4098.38|0
1652441640000|2022-05-13 11:34:00|4098.35|4098.35|4100.48|4100.48|4100.48|4100.48|4098.3|4098.3|0
1652441660000|2022-05-13 11:34:20|4100.67|4100.67|4100.07|4100.07|4100.67|4100.67|4099.88|4099.88|0
1652441670000|2022-05-13 11:34:30|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|4100.02|0
1652441710000|2022-05-13 11:35:10|4100.33|4100.33|4100.33|4100.33|4100.33|4100.33|4100.33|4100.33|0
1652441720000|2022-05-13 11:35:20|4099.71|4099.71|4099.66|4099.66|4099.71|4099.71|4099.66|4099.66|0
1652441730000|2022-05-13 11:35:30|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|0
1652441740000|2022-05-13 11:35:40|4098.72|4098.72|4098.77|4098.77|4098.77|4098.77|4098.72|4098.72|0
1652441750000|2022-05-13 11:35:50|4098.96|4098.96|4098.77|4098.77|4098.96|4098.96|4098.77|4098.77|0
1652441760000|2022-05-13 11:36:00|4098.46|4098.46|4098.15|4098.15|4098.46|4098.46|4098.15|4098.15|0
1652441770000|2022-05-13 11:36:10|4098.18|4098.18|4098.18|4098.18|4098.18|4098.18|4098.18|4098.18|0
1652441780000|2022-05-13 11:36:20|4097.87|4097.87|4097.25|4097.25|4097.87|4097.87|4097.25|4097.25|0
1652441790000|2022-05-13 11:36:30|4097.27|4097.27|4097.32|4097.32|4097.32|4097.32|4097.27|4097.27|0
1652441800000|2022-05-13 11:36:40|4097.37|4097.37|4097.37|4097.37|4097.37|4097.37|4097.37|4097.37|0
1652441820000|2022-05-13 11:37:00|4097.34|4097.34|4096.1|4096.1|4097.34|4097.34|4096.1|4096.1|0
1652441830000|2022-05-13 11:37:10|4096.41|4096.41|4096.41|4096.41|4096.41|4096.41|4096.41|4096.41|0
1652441860000|2022-05-13 11:37:40|4096.1|4096.1|4096.41|4096.41|4096.41|4096.41|4095.79|4095.79|0
1652441870000|2022-05-13 11:37:50|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|4095.79|4095.79|0
1652441880000|2022-05-13 11:38:00|4096.73|4096.73|4097.96|4097.96|4097.96|4097.96|4096.73|4096.73|0
1652441890000|2022-05-13 11:38:10|4098.27|4098.27|4099.21|4099.21|4099.21|4099.21|4098.27|4098.27|0
1652441900000|2022-05-13 11:38:20|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|0
1652441950000|2022-05-13 11:39:10|4098.98|4098.98|4099.17|4099.17|4099.17|4099.17|4098.98|4098.98|0
1652441960000|2022-05-13 11:39:20|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|0
1652441970000|2022-05-13 11:39:30|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|0
1652441980000|2022-05-13 11:39:40|4098.86|4098.86|4098.36|4098.36|4098.86|4098.86|4098.05|4098.05|0
1652441990000|2022-05-13 11:39:50|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|0
1652442040000|2022-05-13 11:40:40|4098.68|4098.68|4098.37|4098.37|4098.68|4098.68|4098.37|4098.37|0
1652442050000|2022-05-13 11:40:50|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|0
1652442060000|2022-05-13 11:41:00|4098.39|4098.39|4097.46|4097.46|4098.39|4098.39|4097.46|4097.46|0
1652442090000|2022-05-13 11:41:30|4097.53|4097.53|4097.63|4097.63|4097.63|4097.63|4097.53|4097.53|0
1652442100000|2022-05-13 11:41:40|4097.58|4097.58|4097.76|4097.76|4097.76|4097.76|4097.58|4097.58|0
1652442150000|2022-05-13 11:42:30|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|0
1652442160000|2022-05-13 11:42:40|4098.11|4098.11|4098.16|4098.16|4098.16|4098.16|4098.11|4098.11|0
1652442180000|2022-05-13 11:43:00|4098.23|4098.23|4098.26|4098.26|4098.26|4098.26|4098.23|4098.23|0
1652442200000|2022-05-13 11:43:20|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|0
1652442220000|2022-05-13 11:43:40|4098.57|4098.57|4098.69|4098.69|4098.69|4098.69|4098.57|4098.57|0
1652442230000|2022-05-13 11:43:50|4098.07|4098.07|4098.69|4098.69|4098.69|4098.69|4098.07|4098.07|0
1652442250000|2022-05-13 11:44:10|4099|4099|4099|4099|4099|4099|4099|4099|0
1652442270000|2022-05-13 11:44:30|4098.69|4098.69|4099.03|4099.03|4099.03|4099.03|4098.69|4098.69|0
1652442290000|2022-05-13 11:44:50|4099|4099|4098.38|4098.38|4099|4099|4098.38|4098.38|0
1652442330000|2022-05-13 11:45:30|4098.33|4098.33|4098.64|4098.64|4098.64|4098.64|4098.33|4098.33|0
1652442340000|2022-05-13 11:45:40|4098.46|4098.46|4098.41|4098.41|4098.64|4098.64|4098.41|4098.41|0
1652442350000|2022-05-13 11:45:50|4098.1|4098.1|4098.1|4098.1|4098.1|4098.1|4098.1|4098.1|0
1652442360000|2022-05-13 11:46:00|4098.41|4098.41|4098.41|4098.41|4098.41|4098.41|4098.41|4098.41|0
1652442370000|2022-05-13 11:46:10|4098.29|4098.29|4098.31|4098.31|4098.31|4098.31|4098.29|4098.29|0
1652442380000|2022-05-13 11:46:20|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|0
1652442390000|2022-05-13 11:46:30|4097.62|4097.62|4097.44|4097.44|4097.62|4097.62|4097.44|4097.44|0
1652442410000|2022-05-13 11:46:50|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|0
1652442430000|2022-05-13 11:47:10|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|0
1652442440000|2022-05-13 11:47:20|4097|4097|4097.12|4097.12|4097.12|4097.12|4097|4097|0
1652442480000|2022-05-13 11:48:00|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|0
1652442530000|2022-05-13 11:48:50|4097.54|4097.54|4097.09|4097.09|4097.62|4097.62|4096.99|4096.99|0
1652442540000|2022-05-13 11:49:00|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|4096.78|0
1652442550000|2022-05-13 11:49:10|4096.8|4096.8|4097.2|4097.2|4097.2|4097.2|4096.8|4096.8|0
1652442560000|2022-05-13 11:49:20|4097.15|4097.15|4096.82|4096.82|4097.15|4097.15|4096.82|4096.82|0
1652442570000|2022-05-13 11:49:30|4096.52|4096.52|4097.45|4097.45|4097.45|4097.45|4096.52|4096.52|0
1652442580000|2022-05-13 11:49:40|4097.26|4097.26|4096.95|4096.95|4097.26|4097.26|4096.95|4096.95|0
1652442600000|2022-05-13 11:50:00|4097|4097|4097.24|4097.24|4097.24|4097.24|4097|4097|0
1652442610000|2022-05-13 11:50:10|4097.55|4097.55|4097.55|4097.55|4097.55|4097.55|4097.55|4097.55|0
1652442620000|2022-05-13 11:50:20|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|0
1652442640000|2022-05-13 11:50:40|4097.93|4097.93|4097.62|4097.62|4097.93|4097.93|4097.62|4097.62|0
1652442650000|2022-05-13 11:50:50|4097.81|4097.81|4097.81|4097.81|4097.81|4097.81|4097.81|4097.81|0
1652442660000|2022-05-13 11:51:00|4097.49|4097.49|4097.19|4097.19|4097.49|4097.49|4097.19|4097.19|0
1652442670000|2022-05-13 11:51:10|4097.21|4097.21|4097.21|4097.21|4097.21|4097.21|4097.21|4097.21|0
1652442690000|2022-05-13 11:51:30|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|0
1652442720000|2022-05-13 11:52:00|4097.47|4097.47|4097.47|4097.47|4097.47|4097.47|4097.47|4097.47|0
1652442730000|2022-05-13 11:52:10|4097.54|4097.54|4098.04|4098.04|4098.04|4098.04|4097.54|4097.54|0
1652442740000|2022-05-13 11:52:20|4097.95|4097.95|4097.95|4097.95|4097.95|4097.95|4097.95|4097.95|0
1652442780000|2022-05-13 11:53:00|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|0
1652442790000|2022-05-13 11:53:10|4097.61|4097.61|4097.61|4097.61|4097.61|4097.61|4097.61|4097.61|0
1652442800000|2022-05-13 11:53:20|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|0
1652442810000|2022-05-13 11:53:30|4098|4098|4097.69|4097.69|4098|4098|4097.69|4097.69|0
1652442830000|2022-05-13 11:53:50|4097.73|4097.73|4098.04|4098.04|4098.04|4098.04|4097.73|4097.73|0
1652442850000|2022-05-13 11:54:10|4097.73|4097.73|4097.42|4097.42|4097.73|4097.73|4097.42|4097.42|0
1652442860000|2022-05-13 11:54:20|4097.4|4097.4|4097.4|4097.4|4097.4|4097.4|4097.4|4097.4|0
1652442890000|2022-05-13 11:54:50|4097.45|4097.45|4097.45|4097.45|4097.45|4097.45|4097.45|4097.45|0
1652442900000|2022-05-13 11:55:00|4097.76|4097.76|4098.07|4098.07|4098.07|4098.07|4097.76|4097.76|0
1652442910000|2022-05-13 11:55:10|4097.76|4097.76|4097.76|4097.76|4097.76|4097.76|4097.76|4097.76|0
1652442920000|2022-05-13 11:55:20|4097.8|4097.8|4098.11|4098.11|4098.11|4098.11|4097.8|4097.8|0
1652442940000|2022-05-13 11:55:40|4097.93|4097.93|4098.31|4098.31|4098.31|4098.31|4097.93|4097.93|0
1652442950000|2022-05-13 11:55:50|4098|4098|4098|4098|4098|4098|4098|4098|0
1652443000000|2022-05-13 11:56:40|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|0
1652443010000|2022-05-13 11:56:50|4098.05|4098.05|4097.86|4097.86|4098.05|4098.05|4097.86|4097.86|0
1652443020000|2022-05-13 11:57:00|4098.17|4098.17|4098.17|4098.17|4098.17|4098.17|4098.17|4098.17|0
1652443030000|2022-05-13 11:57:10|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|4097.86|0
1652443050000|2022-05-13 11:57:30|4097.89|4097.89|4098|4098|4098|4098|4097.89|4097.89|0
1652443060000|2022-05-13 11:57:40|4098.21|4098.21|4098.75|4098.75|4099.24|4099.24|4097.9|4097.9|0
1652443070000|2022-05-13 11:57:50|4097.82|4097.82|4097.16|4097.16|4097.82|4097.82|4097.16|4097.16|0
1652443080000|2022-05-13 11:58:00|4096.97|4096.97|4097.12|4097.12|4097.3|4097.3|4096.97|4096.97|0
1652443090000|2022-05-13 11:58:10|4096.49|4096.49|4094.53|4094.53|4096.49|4096.49|4094.53|4094.53|0
1652443100000|2022-05-13 11:58:20|4095.15|4095.15|4095.34|4095.34|4095.34|4095.34|4095.15|4095.15|0
1652443120000|2022-05-13 11:58:40|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|0
1652443140000|2022-05-13 11:59:00|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|4094.79|0
1652443170000|2022-05-13 11:59:30|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|4094.97|0
1652443200000|2022-05-13 12:00:00|4095.59|4095.59|4095.41|4095.41|4095.59|4095.59|4095.22|4095.22|0
1652443210000|2022-05-13 12:00:10|4095.1|4095.1|4095.1|4095.1|4095.1|4095.1|4095.1|4095.1|0
1652443230000|2022-05-13 12:00:30|4093.54|4093.54|4093.86|4093.86|4094.16|4094.16|4093.54|4093.54|0
1652443240000|2022-05-13 12:00:40|4093.83|4093.83|4093.83|4093.83|4093.83|4093.83|4093.83|4093.83|0
1652443250000|2022-05-13 12:00:50|4093.52|4093.52|4093.52|4093.52|4093.52|4093.52|4093.52|4093.52|0
1652443260000|2022-05-13 12:01:00|4093.21|4093.21|4093.17|4093.17|4093.21|4093.21|4093.17|4093.17|0
1652443300000|2022-05-13 12:01:40|4093.1|4093.1|4093.25|4093.25|4093.25|4093.25|4092.84|4092.84|0
1652443310000|2022-05-13 12:01:50|4093.56|4093.56|4093.25|4093.25|4093.56|4093.56|4093.25|4093.25|0
1652443320000|2022-05-13 12:02:00|4092.95|4092.95|4092.95|4092.95|4092.95|4092.95|4092.95|4092.95|0
1652443330000|2022-05-13 12:02:10|4092.63|4092.63|4092.32|4092.32|4092.63|4092.63|4092.32|4092.32|0
1652443340000|2022-05-13 12:02:20|4091.39|4091.39|4091.32|4091.32|4091.39|4091.39|4091.32|4091.32|0
1652443350000|2022-05-13 12:02:30|4091.01|4091.01|4091.01|4091.01|4091.01|4091.01|4091.01|4091.01|0
1652443360000|2022-05-13 12:02:40|4090.7|4090.7|4090.7|4090.7|4090.7|4090.7|4090.7|4090.7|0
1652443380000|2022-05-13 12:03:00|4090.88|4090.88|4090.88|4090.88|4090.88|4090.88|4090.88|4090.88|0
1652443410000|2022-05-13 12:03:30|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|0
1652443420000|2022-05-13 12:03:40|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|0
1652443430000|2022-05-13 12:03:50|4092.1|4092.1|4092.1|4092.1|4092.1|4092.1|4092.1|4092.1|0
1652443450000|2022-05-13 12:04:10|4092.28|4092.28|4092.1|4092.1|4092.28|4092.28|4092.1|4092.1|0
1652443460000|2022-05-13 12:04:20|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|0
1652443470000|2022-05-13 12:04:30|4092.3|4092.3|4092.3|4092.3|4092.3|4092.3|4092.3|4092.3|0
1652443500000|2022-05-13 12:05:00|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|0
1652443520000|2022-05-13 12:05:20|4091.37|4091.37|4090.75|4090.75|4091.37|4091.37|4090.75|4090.75|0
1652443550000|2022-05-13 12:05:50|4090.7|4090.7|4090.7|4090.7|4090.7|4090.7|4090.68|4090.68|0
1652443560000|2022-05-13 12:06:00|4090.08|4090.08|4090.39|4090.39|4090.39|4090.39|4090.08|4090.08|0
1652443570000|2022-05-13 12:06:10|4090.08|4090.08|4089.75|4089.75|4090.08|4090.08|4089.75|4089.75|0
1652443600000|2022-05-13 12:06:40|4089.57|4089.57|4090.14|4090.14|4090.19|4090.19|4089.57|4089.57|0
1652443610000|2022-05-13 12:06:50|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|0
1652443620000|2022-05-13 12:07:00|4090.19|4090.19|4089.88|4089.88|4090.26|4090.26|4089.88|4089.88|0
1652443640000|2022-05-13 12:07:20|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|0
1652443660000|2022-05-13 12:07:40|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|0
1652443690000|2022-05-13 12:08:10|4090.04|4090.04|4090.07|4090.07|4090.07|4090.07|4090.04|4090.04|0
1652443710000|2022-05-13 12:08:30|4090.69|4090.69|4090.69|4090.69|4090.69|4090.69|4090.69|4090.69|0
1652443720000|2022-05-13 12:08:40|4091|4091|4091|4091|4091|4091|4091|4091|0
1652443730000|2022-05-13 12:08:50|4091.18|4091.18|4090.87|4090.87|4091.18|4091.18|4090.87|4090.87|0
1652443750000|2022-05-13 12:09:10|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|0
1652443780000|2022-05-13 12:09:40|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|0
1652443790000|2022-05-13 12:09:50|4090.94|4090.94|4091.35|4091.35|4091.35|4091.35|4090.94|4090.94|0
1652443800000|2022-05-13 12:10:00|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|0
1652443820000|2022-05-13 12:10:20|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|0
1652443830000|2022-05-13 12:10:30|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|0
1652443860000|2022-05-13 12:11:00|4091.4|4091.4|4091.4|4091.4|4091.4|4091.4|4091.4|4091.4|0
1652443870000|2022-05-13 12:11:10|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|0
1652443880000|2022-05-13 12:11:20|4092.02|4092.02|4092.33|4092.33|4092.33|4092.33|4092.02|4092.02|0
1652443900000|2022-05-13 12:11:40|4092.95|4092.95|4092.33|4092.33|4092.95|4092.95|4092.33|4092.33|0
1652443910000|2022-05-13 12:11:50|4092.51|4092.51|4093.13|4093.13|4093.13|4093.13|4092.51|4092.51|0
1652443920000|2022-05-13 12:12:00|4093.44|4093.44|4094.06|4094.06|4094.06|4094.06|4093.44|4093.44|0
1652443990000|2022-05-13 12:13:10|4094.37|4094.37|4094.37|4094.37|4094.37|4094.37|4094.37|4094.37|0
1652444000000|2022-05-13 12:13:20|4094.06|4094.06|4093.75|4093.75|4094.06|4094.06|4093.75|4093.75|0
1652444010000|2022-05-13 12:13:30|4093.82|4093.82|4094.13|4094.13|4094.13|4094.13|4093.82|4093.82|0
1652444020000|2022-05-13 12:13:40|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|0
1652444040000|2022-05-13 12:14:00|4094.26|4094.26|4094.26|4094.26|4094.26|4094.26|4094.26|4094.26|0
1652444050000|2022-05-13 12:14:10|4094.57|4094.57|4095.48|4095.48|4095.48|4095.48|4094.57|4094.57|0
1652444060000|2022-05-13 12:14:20|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|0
1652444070000|2022-05-13 12:14:30|4095.51|4095.51|4096.14|4096.14|4096.14|4096.14|4095.51|4095.51|0
1652444080000|2022-05-13 12:14:40|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|0
1652444090000|2022-05-13 12:14:50|4096.94|4096.94|4096.94|4096.94|4096.94|4096.94|4096.94|4096.94|0
1652444100000|2022-05-13 12:15:00|4097.26|4097.26|4097.18|4097.18|4097.26|4097.26|4097.18|4097.18|0
1652444110000|2022-05-13 12:15:10|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|0
1652444120000|2022-05-13 12:15:20|4097.47|4097.47|4097.47|4097.47|4097.47|4097.47|4097.47|4097.47|0
1652444130000|2022-05-13 12:15:30|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|0
1652444140000|2022-05-13 12:15:40|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|0
1652444190000|2022-05-13 12:16:30|4098.21|4098.21|4098.53|4098.53|4099.15|4099.15|4098.21|4098.21|0
1652444220000|2022-05-13 12:17:00|4098.84|4098.84|4098.84|4098.84|4098.84|4098.84|4098.84|4098.84|0
1652444240000|2022-05-13 12:17:20|4098.86|4098.86|4099.17|4099.17|4099.17|4099.17|4098.86|4098.86|0
1652444250000|2022-05-13 12:17:30|4099.12|4099.12|4099.43|4099.43|4099.43|4099.43|4099.12|4099.12|0
1652444270000|2022-05-13 12:17:50|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|0
1652444280000|2022-05-13 12:18:00|4099.22|4099.22|4099.17|4099.17|4099.22|4099.22|4099.17|4099.17|0
1652444290000|2022-05-13 12:18:10|4098.86|4098.86|4099.04|4099.04|4099.04|4099.04|4098.86|4098.86|0
1652444300000|2022-05-13 12:18:20|4099.07|4099.07|4099.07|4099.07|4099.07|4099.07|4099.07|4099.07|0
1652444320000|2022-05-13 12:18:40|4099.11|4099.11|4099.53|4099.53|4099.53|4099.53|4099.11|4099.11|0
1652444330000|2022-05-13 12:18:50|4100.15|4100.15|4100.77|4100.77|4100.77|4100.77|4100.15|4100.15|0
1652444350000|2022-05-13 12:19:10|4101.07|4101.07|4101.07|4101.07|4101.07|4101.07|4101.07|4101.07|0
1652444360000|2022-05-13 12:19:20|4101.7|4101.7|4101.72|4101.72|4101.72|4101.72|4101.7|4101.7|0
1652444380000|2022-05-13 12:19:40|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|0
1652444390000|2022-05-13 12:19:50|4101.39|4101.39|4102.63|4102.63|4102.63|4102.63|4101.39|4101.39|0
1652444420000|2022-05-13 12:20:20|4102.55|4102.55|4102.53|4102.53|4102.55|4102.55|4102.53|4102.53|0
1652444440000|2022-05-13 12:20:40|4102.35|4102.35|4102.27|4102.27|4102.35|4102.35|4102.27|4102.27|0
1652444450000|2022-05-13 12:20:50|4102.23|4102.23|4102.23|4102.23|4102.23|4102.23|4102.23|4102.23|0
1652444460000|2022-05-13 12:21:00|4102.04|4102.04|4102.04|4102.04|4102.04|4102.04|4102.04|4102.04|0
1652444470000|2022-05-13 12:21:10|4101.97|4101.97|4101.66|4101.66|4101.97|4101.97|4101.35|4101.35|0
1652444480000|2022-05-13 12:21:20|4101.97|4101.97|4102.06|4102.06|4102.06|4102.06|4101.87|4101.87|0
1652444490000|2022-05-13 12:21:30|4102.37|4102.37|4102.37|4102.37|4102.37|4102.37|4102.37|4102.37|0
1652444500000|2022-05-13 12:21:40|4102.34|4102.34|4102.34|4102.34|4102.34|4102.34|4102.34|4102.34|0
1652444510000|2022-05-13 12:21:50|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|0
1652444520000|2022-05-13 12:22:00|4102.11|4102.11|4101.16|4101.16|4102.11|4102.11|4101.16|4101.16|0
1652444530000|2022-05-13 12:22:10|4101.3|4101.3|4101.23|4101.23|4101.3|4101.3|4101.23|4101.23|0
1652444540000|2022-05-13 12:22:20|4101.28|4101.28|4101.28|4101.28|4101.28|4101.28|4101.28|4101.28|0
1652444550000|2022-05-13 12:22:30|4100.66|4100.66|4099.28|4099.28|4100.66|4100.66|4099.28|4099.28|0
1652444600000|2022-05-13 12:23:20|4099.4|4099.4|4098.77|4098.77|4099.4|4099.4|4098.77|4098.77|0
1652444610000|2022-05-13 12:23:30|4098.46|4098.46|4098.15|4098.15|4098.46|4098.46|4098.15|4098.15|0
1652444620000|2022-05-13 12:23:40|4097.97|4097.97|4097.97|4097.97|4097.97|4097.97|4097.97|4097.97|0
1652444630000|2022-05-13 12:23:50|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|0
1652444650000|2022-05-13 12:24:10|4098.25|4098.25|4098.25|4098.25|4098.25|4098.25|4098.25|4098.25|0
1652444660000|2022-05-13 12:24:20|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|4098.88|0
1652444690000|2022-05-13 12:24:50|4099.19|4099.19|4099.19|4099.19|4099.19|4099.19|4099.19|4099.19|0
1652444710000|2022-05-13 12:25:10|4099.81|4099.81|4099.5|4099.5|4099.81|4099.81|4099.5|4099.5|0
1652444720000|2022-05-13 12:25:20|4099.32|4099.32|4099.46|4099.46|4099.46|4099.46|4099.32|4099.32|0
1652444730000|2022-05-13 12:25:30|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|0
1652444740000|2022-05-13 12:25:40|4099.24|4099.24|4099.37|4099.37|4099.37|4099.37|4099.06|4099.06|0
1652444760000|2022-05-13 12:26:00|4099.39|4099.39|4099.37|4099.37|4099.39|4099.39|4099.37|4099.37|0
1652444780000|2022-05-13 12:26:20|4099.32|4099.32|4099.29|4099.29|4099.32|4099.32|4098.98|4098.98|0
1652444790000|2022-05-13 12:26:30|4099.6|4099.6|4099.91|4099.91|4099.91|4099.91|4099.6|4099.6|0
1652444810000|2022-05-13 12:26:50|4099.94|4099.94|4099.94|4099.94|4099.94|4099.94|4099.94|4099.94|0
1652444820000|2022-05-13 12:27:00|4099.63|4099.63|4099.39|4099.39|4099.63|4099.63|4099.31|4099.31|0
1652444840000|2022-05-13 12:27:20|4099.7|4099.7|4099.88|4099.88|4099.88|4099.88|4099.7|4099.7|0
1652444850000|2022-05-13 12:27:30|4099.7|4099.7|4099.7|4099.7|4099.7|4099.7|4099.7|4099.7|0
1652444860000|2022-05-13 12:27:40|4100.01|4100.01|4100.19|4100.19|4100.19|4100.19|4100.01|4100.01|0
1652444890000|2022-05-13 12:28:10|4100.24|4100.24|4100.29|4100.29|4100.29|4100.29|4100.24|4100.24|0
1652444910000|2022-05-13 12:28:30|4100.6|4100.6|4100.93|4100.93|4101.22|4101.22|4100.6|4100.6|0
1652444940000|2022-05-13 12:29:00|4100.96|4100.96|4100.96|4100.96|4100.96|4100.96|4100.96|4100.96|0
1652444950000|2022-05-13 12:29:10|4101|4101|4101.04|4101.04|4101.04|4101.04|4101|4101|0
1652444970000|2022-05-13 12:29:30|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|0
1652444980000|2022-05-13 12:29:40|4101.35|4101.35|4101.35|4101.35|4101.35|4101.35|4101.35|4101.35|0
1652444990000|2022-05-13 12:29:50|4101.4|4101.4|4101.73|4101.73|4101.81|4101.81|4101.4|4101.4|0
1652445010000|2022-05-13 12:30:10|4101.11|4101.11|4101.11|4101.11|4101.11|4101.11|4101.11|4101.11|0
1652445030000|2022-05-13 12:30:30|4100.8|4100.8|4100.77|4100.77|4100.8|4100.8|4100.77|4100.77|0
1652445040000|2022-05-13 12:30:40|4100.75|4100.75|4100.75|4100.75|4100.75|4100.75|4100.75|4100.75|0
1652445060000|2022-05-13 12:31:00|4100.73|4100.73|4100.1|4100.1|4100.73|4100.73|4099.8|4099.8|0
1652445070000|2022-05-13 12:31:10|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|0
1652445100000|2022-05-13 12:31:40|4100.39|4100.39|4100.34|4100.34|4100.39|4100.39|4100.34|4100.34|0
1652445160000|2022-05-13 12:32:40|4100.32|4100.32|4100.32|4100.32|4100.32|4100.32|4100.32|4100.32|0
1652445220000|2022-05-13 12:33:40|4100.28|4100.28|4100.28|4100.28|4100.28|4100.28|4100.28|4100.28|0
1652445230000|2022-05-13 12:33:50|4099.97|4099.97|4099.66|4099.66|4099.97|4099.97|4099.66|4099.66|0
1652445240000|2022-05-13 12:34:00|4099.63|4099.63|4099.61|4099.61|4099.63|4099.63|4099.61|4099.61|0
1652445250000|2022-05-13 12:34:10|4100.64|4100.64|4100.95|4100.95|4100.95|4100.95|4100.64|4100.64|0
1652445260000|2022-05-13 12:34:20|4100.93|4100.93|4100.9|4100.9|4100.93|4100.93|4100.9|4100.9|0
1652445280000|2022-05-13 12:34:40|4101.09|4101.09|4101.04|4101.04|4101.09|4101.09|4101.04|4101.04|0
1652445290000|2022-05-13 12:34:50|4101.35|4101.35|4101.66|4101.66|4101.66|4101.66|4101.35|4101.35|0
1652445300000|2022-05-13 12:35:00|4101.71|4101.71|4101.71|4101.71|4101.71|4101.71|4101.71|4101.71|0
1652445320000|2022-05-13 12:35:20|4101.66|4101.66|4101.97|4101.97|4101.97|4101.97|4101.66|4101.66|0
1652445340000|2022-05-13 12:35:40|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|4101.66|0
1652445360000|2022-05-13 12:36:00|4101.35|4101.35|4101.47|4101.47|4101.47|4101.47|4101.35|4101.35|0
1652445380000|2022-05-13 12:36:20|4101.52|4101.52|4101.52|4101.52|4101.52|4101.52|4101.52|4101.52|0
1652445390000|2022-05-13 12:36:30|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|0
1652445400000|2022-05-13 12:36:40|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|0
1652445410000|2022-05-13 12:36:50|4101.83|4101.83|4101.49|4101.49|4101.83|4101.83|4101.49|4101.49|0
1652445420000|2022-05-13 12:37:00|4101.4|4101.4|4101.09|4101.09|4101.4|4101.4|4101.09|4101.09|0
1652445430000|2022-05-13 12:37:10|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|0
1652445450000|2022-05-13 12:37:30|4101.44|4101.44|4101.44|4101.44|4101.44|4101.44|4101.44|4101.44|0
1652445460000|2022-05-13 12:37:40|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|4101.13|0
1652445610000|2022-05-13 12:40:10|4101.18|4101.18|4101.13|4101.13|4101.18|4101.18|4101.13|4101.13|0
1652445620000|2022-05-13 12:40:20|4100.82|4100.82|4100.51|4100.51|4100.82|4100.82|4100.51|4100.51|0
1652445630000|2022-05-13 12:40:30|4100.82|4100.82|4101.44|4101.44|4101.44|4101.44|4100.82|4100.82|0
1652445660000|2022-05-13 12:41:00|4102.06|4102.06|4102.06|4102.06|4102.06|4102.06|4102.06|4102.06|0
1652445670000|2022-05-13 12:41:10|4102.69|4102.69|4102.69|4102.69|4102.71|4102.71|4102.69|4102.69|0
1652445700000|2022-05-13 12:41:40|4103|4103|4103|4103|4103|4103|4103|4103|0
1652445720000|2022-05-13 12:42:00|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|0
1652445730000|2022-05-13 12:42:10|4103.08|4103.08|4103.08|4103.08|4103.08|4103.08|4103.08|4103.08|0
1652445740000|2022-05-13 12:42:20|4103.06|4103.06|4102.39|4102.39|4103.06|4103.06|4102.39|4102.39|0
1652445760000|2022-05-13 12:42:40|4102.44|4102.44|4102.44|4102.44|4102.44|4102.44|4102.44|4102.44|0
1652445780000|2022-05-13 12:43:00|4102.53|4102.53|4102.58|4102.58|4102.58|4102.58|4102.53|4102.53|0
1652445830000|2022-05-13 12:43:50|4102.27|4102.27|4101.96|4101.96|4102.27|4102.27|4101.96|4101.96|0
1652445850000|2022-05-13 12:44:10|4101.65|4101.65|4101.74|4101.74|4101.74|4101.74|4101.65|4101.65|0
1652445910000|2022-05-13 12:45:10|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|4101.7|0
1652445930000|2022-05-13 12:45:30|4102.01|4102.01|4102.23|4102.23|4102.23|4102.23|4101.83|4101.83|0
1652445950000|2022-05-13 12:45:50|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|4102.16|0
1652445960000|2022-05-13 12:46:00|4101.85|4101.85|4103.4|4103.4|4103.4|4103.4|4101.85|4101.85|0
1652445970000|2022-05-13 12:46:10|4103.38|4103.38|4102.75|4102.75|4103.38|4103.38|4102.75|4102.75|0
1652445980000|2022-05-13 12:46:20|4102.66|4102.66|4102.66|4102.66|4102.66|4102.66|4102.66|4102.66|0
1652446000000|2022-05-13 12:46:40|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|0
1652446020000|2022-05-13 12:47:00|4102.84|4102.84|4102.79|4102.79|4102.84|4102.84|4102.79|4102.79|0
1652446060000|2022-05-13 12:47:40|4103.1|4103.1|4102.86|4102.86|4103.1|4103.1|4102.79|4102.79|0
1652446070000|2022-05-13 12:47:50|4102.82|4102.82|4102.87|4102.87|4102.87|4102.87|4102.82|4102.82|0
1652446090000|2022-05-13 12:48:10|4102.25|4102.25|4102.23|4102.23|4102.25|4102.25|4102.23|4102.23|0
1652446110000|2022-05-13 12:48:30|4101.6|4101.6|4100.68|4100.68|4101.6|4101.6|4100.68|4100.68|0
1652446120000|2022-05-13 12:48:40|4100.65|4100.65|4100.65|4100.65|4100.65|4100.65|4100.65|4100.65|0
1652446130000|2022-05-13 12:48:50|4100.69|4100.69|4100.47|4100.47|4100.78|4100.78|4100.47|4100.47|0
1652446140000|2022-05-13 12:49:00|4100.16|4100.16|4099.23|4099.23|4100.16|4100.16|4099.23|4099.23|0
1652446150000|2022-05-13 12:49:10|4099.18|4099.18|4098.86|4098.86|4099.18|4099.18|4098.82|4098.82|0
1652446170000|2022-05-13 12:49:30|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|0
1652446180000|2022-05-13 12:49:40|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|0
1652446200000|2022-05-13 12:50:00|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|0
1652446210000|2022-05-13 12:50:10|4097.96|4097.96|4097.59|4097.59|4097.96|4097.96|4097.59|4097.59|0
1652446220000|2022-05-13 12:50:20|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|4097.28|0
1652446240000|2022-05-13 12:50:40|4097.55|4097.55|4097.17|4097.17|4097.55|4097.55|4097.17|4097.17|0
1652446290000|2022-05-13 12:51:30|4097.14|4097.14|4097.17|4097.17|4097.17|4097.17|4097.14|4097.14|0
1652446310000|2022-05-13 12:51:50|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|0
1652446330000|2022-05-13 12:52:10|4097.3|4097.3|4096.67|4096.67|4097.3|4097.3|4096.67|4096.67|0
1652446340000|2022-05-13 12:52:20|4096.85|4096.85|4097.02|4097.02|4097.02|4097.02|4096.85|4096.85|0
1652446350000|2022-05-13 12:52:30|4097.2|4097.2|4096.84|4096.84|4097.2|4097.2|4096.8|4096.8|0
1652446360000|2022-05-13 12:52:40|4096.8|4096.8|4096.22|4096.22|4096.84|4096.84|4096.22|4096.22|0
1652446370000|2022-05-13 12:52:50|4096.2|4096.2|4096.06|4096.06|4096.2|4096.2|4096.06|4096.06|0
1652446380000|2022-05-13 12:53:00|4095.75|4095.75|4095.34|4095.34|4095.75|4095.75|4095.34|4095.34|0
1652446390000|2022-05-13 12:53:10|4095.16|4095.16|4095.12|4095.12|4095.16|4095.16|4095.12|4095.12|0
1652446400000|2022-05-13 12:53:20|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|0
1652446410000|2022-05-13 12:53:30|4094.8|4094.8|4095.17|4095.17|4095.17|4095.17|4094.8|4094.8|0
1652446430000|2022-05-13 12:53:50|4094.85|4094.85|4095.17|4095.17|4095.17|4095.17|4094.85|4094.85|0
1652446440000|2022-05-13 12:54:00|4095.21|4095.21|4096.15|4096.15|4096.46|4096.46|4095.21|4095.21|0
1652446450000|2022-05-13 12:54:10|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|0
1652446460000|2022-05-13 12:54:20|4096.08|4096.08|4095.77|4095.77|4096.08|4096.08|4095.77|4095.77|0
1652446480000|2022-05-13 12:54:40|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|0
1652446500000|2022-05-13 12:55:00|4095.76|4095.76|4096.07|4096.07|4096.07|4096.07|4095.76|4095.76|0
1652446510000|2022-05-13 12:55:10|4095.76|4095.76|4095.17|4095.17|4095.76|4095.76|4095.17|4095.17|0
1652446530000|2022-05-13 12:55:30|4095.79|4095.79|4095.82|4095.82|4095.82|4095.82|4095.79|4095.79|0
1652446540000|2022-05-13 12:55:40|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|0
1652446550000|2022-05-13 12:55:50|4095.86|4095.86|4095.77|4095.77|4095.86|4095.86|4095.77|4095.77|0
1652446560000|2022-05-13 12:56:00|4095.72|4095.72|4095.23|4095.23|4095.72|4095.72|4095.23|4095.23|0
1652446580000|2022-05-13 12:56:20|4094.92|4094.92|4094.92|4094.92|4094.92|4094.92|4094.92|4094.92|0
1652446590000|2022-05-13 12:56:30|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|0
1652446600000|2022-05-13 12:56:40|4094.92|4094.92|4094.94|4094.94|4094.94|4094.94|4094.92|4094.92|0
1652446610000|2022-05-13 12:56:50|4094.89|4094.89|4094.84|4094.84|4094.89|4094.89|4094.84|4094.84|0
1652446630000|2022-05-13 12:57:10|4094.8|4094.8|4094.45|4094.45|4094.8|4094.8|4094.45|4094.45|0
1652446640000|2022-05-13 12:57:20|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|0
1652446650000|2022-05-13 12:57:30|4093.78|4093.78|4093.8|4093.8|4093.8|4093.8|4093.78|4093.78|0
1652446680000|2022-05-13 12:58:00|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|0
1652446690000|2022-05-13 12:58:10|4093.18|4093.18|4093.49|4093.49|4093.49|4093.49|4093.18|4093.18|0
1652446700000|2022-05-13 12:58:20|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|0
1652446710000|2022-05-13 12:58:30|4094.08|4094.08|4094.13|4094.13|4094.13|4094.13|4094.08|4094.08|0
1652446730000|2022-05-13 12:58:50|4094.75|4094.75|4094.44|4094.44|4094.75|4094.75|4094.44|4094.44|0
1652446740000|2022-05-13 12:59:00|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|0
1652446760000|2022-05-13 12:59:20|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|0
1652446780000|2022-05-13 12:59:40|4093.38|4093.38|4092.53|4092.53|4093.38|4093.38|4092.53|4092.53|0
1652446790000|2022-05-13 12:59:50|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|0
1652446800000|2022-05-13 13:00:00|4092.27|4092.27|4092.71|4092.71|4092.71|4092.71|4092.08|4092.08|0
1652446810000|2022-05-13 13:00:10|4092.73|4092.73|4093.04|4093.04|4093.04|4093.04|4092.73|4092.73|0
1652446820000|2022-05-13 13:00:20|4093.09|4093.09|4093.33|4093.33|4093.33|4093.33|4092.83|4092.83|0
1652446830000|2022-05-13 13:00:30|4093.63|4093.63|4093.27|4093.27|4093.63|4093.63|4093.27|4093.27|0
1652446840000|2022-05-13 13:00:40|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|0
1652446860000|2022-05-13 13:01:00|4093.14|4093.14|4093.14|4093.14|4093.16|4093.16|4093.12|4093.12|0
1652446870000|2022-05-13 13:01:10|4092.52|4092.52|4092.21|4092.21|4092.52|4092.52|4092.21|4092.21|0
1652446880000|2022-05-13 13:01:20|4091.89|4091.89|4091.69|4091.69|4091.89|4091.89|4091.69|4091.69|0
1652446910000|2022-05-13 13:01:50|4091.38|4091.38|4091.38|4091.38|4091.38|4091.38|4091.38|4091.38|0
1652446920000|2022-05-13 13:02:00|4091.19|4091.19|4091.15|4091.15|4091.19|4091.19|4091.15|4091.15|0
1652446930000|2022-05-13 13:02:10|4091.2|4091.2|4091.38|4091.38|4091.38|4091.38|4091.2|4091.2|0
1652446970000|2022-05-13 13:02:50|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|0
1652446980000|2022-05-13 13:03:00|4090.58|4090.58|4091.12|4091.12|4091.5|4091.5|4090.58|4090.58|0
1652447010000|2022-05-13 13:03:30|4090.81|4090.81|4091.12|4091.12|4091.12|4091.12|4090.81|4090.81|0
1652447020000|2022-05-13 13:03:40|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|0
1652447030000|2022-05-13 13:03:50|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|0
1652447040000|2022-05-13 13:04:00|4092.12|4092.12|4091.94|4091.94|4092.12|4092.12|4091.94|4091.94|0
1652447050000|2022-05-13 13:04:10|4091.01|4091.01|4091.17|4091.17|4091.17|4091.17|4091.01|4091.01|0
1652447060000|2022-05-13 13:04:20|4091.12|4091.12|4090.81|4090.81|4091.12|4091.12|4090.81|4090.81|0
1652447070000|2022-05-13 13:04:30|4090.76|4090.76|4090.76|4090.76|4090.76|4090.76|4090.76|4090.76|0
1652447080000|2022-05-13 13:04:40|4091.08|4091.08|4091.08|4091.08|4091.08|4091.08|4091.08|4091.08|0
1652447090000|2022-05-13 13:04:50|4090.45|4090.45|4090.5|4090.5|4090.5|4090.5|4090.45|4090.45|0
1652447100000|2022-05-13 13:05:00|4091.12|4091.12|4091.44|4091.44|4091.75|4091.75|4091.12|4091.12|0
1652447110000|2022-05-13 13:05:10|4091.75|4091.75|4092.13|4092.13|4092.13|4092.13|4091.75|4091.75|0
1652447130000|2022-05-13 13:05:30|4091.94|4091.94|4092.5|4092.5|4092.5|4092.5|4091.94|4091.94|0
1652447140000|2022-05-13 13:05:40|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|0
1652447150000|2022-05-13 13:05:50|4091.97|4091.97|4092.26|4092.26|4092.26|4092.26|4091.94|4091.94|0
1652447160000|2022-05-13 13:06:00|4091.94|4091.94|4089.77|4089.77|4091.94|4091.94|4089.46|4089.46|0
1652447170000|2022-05-13 13:06:10|4089.58|4089.58|4089.58|4089.58|4089.58|4089.58|4089.58|4089.58|0
1652447180000|2022-05-13 13:06:20|4089.63|4089.63|4089.63|4089.63|4089.94|4089.94|4089.63|4089.63|0
1652447190000|2022-05-13 13:06:30|4089.32|4089.32|4089.32|4089.32|4089.32|4089.32|4089.32|4089.32|0
1652447200000|2022-05-13 13:06:40|4089.01|4089.01|4089.19|4089.19|4089.19|4089.19|4089.01|4089.01|0
1652447210000|2022-05-13 13:06:50|4088.88|4088.88|4088.4|4088.4|4088.88|4088.88|4088.4|4088.4|0
1652447220000|2022-05-13 13:07:00|4088.09|4088.09|4088.09|4088.09|4088.09|4088.09|4088.09|4088.09|0
1652447230000|2022-05-13 13:07:10|4088.4|4088.4|4088.71|4088.71|4088.71|4088.71|4088.09|4088.09|0
1652447250000|2022-05-13 13:07:30|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|0
1652447270000|2022-05-13 13:07:50|4088.67|4088.67|4088.67|4088.67|4088.67|4088.67|4088.67|4088.67|0
1652447280000|2022-05-13 13:08:00|4088.35|4088.35|4088.35|4088.35|4088.35|4088.35|4088.35|4088.35|0
1652447290000|2022-05-13 13:08:10|4088.05|4088.05|4089.28|4089.28|4089.28|4089.28|4088.05|4088.05|0
1652447310000|2022-05-13 13:08:30|4087.72|4087.72|4087.41|4087.41|4088.35|4088.35|4087.41|4087.41|0
1652447320000|2022-05-13 13:08:40|4088.04|4088.04|4089.02|4089.02|4089.02|4089.02|4088.04|4088.04|0
1652447330000|2022-05-13 13:08:50|4088.71|4088.71|4088.01|4088.01|4088.71|4088.71|4088.01|4088.01|0
1652447340000|2022-05-13 13:09:00|4088.94|4088.94|4088.01|4088.01|4088.94|4088.94|4087.7|4087.7|0
1652447350000|2022-05-13 13:09:10|4087.99|4087.99|4088.61|4088.61|4088.61|4088.61|4087.99|4087.99|0
1652447370000|2022-05-13 13:09:30|4087.99|4087.99|4087.99|4087.99|4087.99|4087.99|4087.99|4087.99|0
1652447380000|2022-05-13 13:09:40|4088.92|4088.92|4088.92|4088.92|4088.92|4088.92|4088.92|4088.92|0
1652447390000|2022-05-13 13:09:50|4089.23|4089.23|4089.1|4089.1|4089.41|4089.41|4088.61|4088.61|0
1652447400000|2022-05-13 13:10:00|4089.08|4089.08|4088.46|4088.46|4089.08|4089.08|4088.46|4088.46|0
1652447410000|2022-05-13 13:10:10|4088.41|4088.41|4088.41|4088.41|4088.41|4088.41|4088.41|4088.41|0
1652447420000|2022-05-13 13:10:20|4088.53|4088.53|4088.53|4088.53|4088.53|4088.53|4088.53|4088.53|0
1652447440000|2022-05-13 13:10:40|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|0
1652447460000|2022-05-13 13:11:00|4088.45|4088.45|4088.45|4088.45|4088.45|4088.45|4088.45|4088.45|0
1652447480000|2022-05-13 13:11:20|4088.4|4088.4|4088.98|4088.98|4089|4089|4088.38|4088.38|0
1652447500000|2022-05-13 13:11:40|4088.67|4088.67|4088.67|4088.67|4088.67|4088.67|4088.67|4088.67|0
1652447510000|2022-05-13 13:11:50|4088.05|4088.05|4087.43|4087.43|4088.05|4088.05|4087.43|4087.43|0
1652447520000|2022-05-13 13:12:00|4087.74|4087.74|4087.74|4087.74|4087.74|4087.74|4087.74|4087.74|0
1652447540000|2022-05-13 13:12:20|4087.43|4087.43|4087.7|4087.7|4087.74|4087.74|4087.43|4087.43|0
1652447550000|2022-05-13 13:12:30|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|0
1652447560000|2022-05-13 13:12:40|4087.65|4087.65|4087.65|4087.65|4087.65|4087.65|4087.65|4087.65|0
1652447570000|2022-05-13 13:12:50|4087.34|4087.34|4087.34|4087.34|4087.34|4087.34|4087.34|4087.34|0
1652447600000|2022-05-13 13:13:20|4087.15|4087.15|4087.11|4087.11|4087.15|4087.15|4087.11|4087.11|0
1652447610000|2022-05-13 13:13:30|4086.49|4086.49|4085.87|4085.87|4086.49|4086.49|4085.87|4085.87|0
1652447620000|2022-05-13 13:13:40|4085.68|4085.68|4085.62|4085.62|4085.68|4085.68|4085.6|4085.6|0
1652447630000|2022-05-13 13:13:50|4085.59|4085.59|4085.62|4085.62|4085.62|4085.62|4085.59|4085.59|0
1652447640000|2022-05-13 13:14:00|4085.57|4085.57|4085.57|4085.57|4085.57|4085.57|4085.57|4085.57|0
1652447650000|2022-05-13 13:14:10|4085.49|4085.49|4085.49|4085.49|4085.49|4085.49|4085.49|4085.49|0
1652447660000|2022-05-13 13:14:20|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|0
1652447670000|2022-05-13 13:14:30|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|0
1652447680000|2022-05-13 13:14:40|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|0
1652447690000|2022-05-13 13:14:50|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|4085.22|0
1652447700000|2022-05-13 13:15:00|4084.91|4084.91|4084.91|4084.91|4084.91|4084.91|4084.91|4084.91|0
1652447720000|2022-05-13 13:15:20|4084.89|4084.89|4084.89|4084.89|4084.89|4084.89|4084.89|4084.89|0
1652447740000|2022-05-13 13:15:40|4085.82|4085.82|4085.89|4085.89|4085.89|4085.89|4085.82|4085.82|0
1652447750000|2022-05-13 13:15:50|4086.2|4086.2|4086.63|4086.63|4086.63|4086.63|4086.2|4086.2|0
1652447760000|2022-05-13 13:16:00|4086.82|4086.82|4086.79|4086.79|4086.82|4086.82|4086.79|4086.79|0
1652447770000|2022-05-13 13:16:10|4086.74|4086.74|4086.74|4086.74|4086.74|4086.74|4086.74|4086.74|0
1652447780000|2022-05-13 13:16:20|4086.67|4086.67|4086.7|4086.7|4086.7|4086.7|4086.67|4086.67|0
1652447790000|2022-05-13 13:16:30|4086.39|4086.39|4086.05|4086.05|4086.39|4086.39|4086.05|4086.05|0
1652447800000|2022-05-13 13:16:40|4086.08|4086.08|4086.39|4086.39|4086.39|4086.39|4086.08|4086.08|0
1652447810000|2022-05-13 13:16:50|4086.7|4086.7|4086.63|4086.63|4086.7|4086.7|4086.63|4086.63|0
1652447830000|2022-05-13 13:17:10|4086.68|4086.68|4086.68|4086.68|4086.68|4086.68|4086.68|4086.68|0
1652447860000|2022-05-13 13:17:40|4086.65|4086.65|4086.68|4086.68|4086.68|4086.68|4086.65|4086.65|0
1652447890000|2022-05-13 13:18:10|4086.36|4086.36|4086.08|4086.08|4086.36|4086.36|4086.06|4086.06|0
1652447900000|2022-05-13 13:18:20|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|0
1652447910000|2022-05-13 13:18:30|4086.17|4086.17|4085.86|4085.86|4086.17|4086.17|4085.82|4085.82|0
1652447930000|2022-05-13 13:18:50|4085.56|4085.56|4085.56|4085.56|4085.56|4085.56|4085.56|4085.56|0
1652447940000|2022-05-13 13:19:00|4084.93|4084.93|4085.2|4085.2|4085.24|4085.24|4084.93|4084.93|0
1652447950000|2022-05-13 13:19:10|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|0
1652447960000|2022-05-13 13:19:20|4084.55|4084.55|4084.5|4084.5|4084.55|4084.55|4084.5|4084.5|0
1652447970000|2022-05-13 13:19:30|4085.13|4085.13|4085.44|4085.44|4085.44|4085.44|4085.13|4085.13|0
1652447980000|2022-05-13 13:19:40|4085.62|4085.62|4085.93|4085.93|4085.93|4085.93|4085.62|4085.62|0
1652447990000|2022-05-13 13:19:50|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|0
1652448010000|2022-05-13 13:20:10|4085.99|4085.99|4086.04|4086.04|4086.04|4086.04|4085.99|4085.99|0
1652448020000|2022-05-13 13:20:20|4086.97|4086.97|4087.91|4087.91|4087.91|4087.91|4086.97|4086.97|0
1652448030000|2022-05-13 13:20:30|4087.96|4087.96|4088.01|4088.01|4088.01|4088.01|4087.96|4087.96|0
1652448040000|2022-05-13 13:20:40|4087.07|4087.07|4087.07|4087.07|4087.07|4087.07|4087.07|4087.07|0
1652448050000|2022-05-13 13:20:50|4086.89|4086.89|4086.53|4086.53|4086.89|4086.89|4086.53|4086.53|0
1652448060000|2022-05-13 13:21:00|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|0
1652448070000|2022-05-13 13:21:10|4086.22|4086.22|4086.53|4086.53|4086.53|4086.53|4086.22|4086.22|0
1652448080000|2022-05-13 13:21:20|4086.22|4086.22|4086.24|4086.24|4086.24|4086.24|4086.22|4086.22|0
1652448090000|2022-05-13 13:21:30|4086.87|4086.87|4086.87|4086.87|4086.87|4086.87|4086.87|4086.87|0
1652448130000|2022-05-13 13:22:10|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|0
1652448150000|2022-05-13 13:22:30|4086.41|4086.41|4087.35|4087.35|4087.35|4087.35|4086.41|4086.41|0
1652448160000|2022-05-13 13:22:40|4087.4|4087.4|4087.4|4087.4|4087.4|4087.4|4087.4|4087.4|0
1652448180000|2022-05-13 13:23:00|4087.42|4087.42|4088.04|4088.04|4088.04|4088.04|4087.42|4087.42|0
1652448190000|2022-05-13 13:23:10|4088.35|4088.35|4088.35|4088.35|4088.35|4088.35|4088.35|4088.35|0
1652448210000|2022-05-13 13:23:30|4088.53|4088.53|4088.58|4088.58|4088.58|4088.58|4088.53|4088.53|0
1652448220000|2022-05-13 13:23:40|4088.7|4088.7|4088.7|4088.7|4088.7|4088.7|4088.7|4088.7|0
1652448230000|2022-05-13 13:23:50|4089.32|4089.32|4089.51|4089.51|4089.63|4089.63|4089.32|4089.32|0
1652448240000|2022-05-13 13:24:00|4089.69|4089.69|4089.77|4089.77|4089.77|4089.77|4089.69|4089.69|0
1652448250000|2022-05-13 13:24:10|4089.95|4089.95|4089.95|4089.95|4089.95|4089.95|4089.95|4089.95|0
1652448260000|2022-05-13 13:24:20|4090.02|4090.02|4089.84|4089.84|4090.02|4090.02|4089.84|4089.84|0
1652448270000|2022-05-13 13:24:30|4090.55|4090.55|4090.41|4090.41|4090.55|4090.55|4090.37|4090.37|0
1652448290000|2022-05-13 13:24:50|4090.23|4090.23|4089.56|4089.56|4090.23|4090.23|4089.56|4089.56|0
1652448300000|2022-05-13 13:25:00|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|0
1652448310000|2022-05-13 13:25:10|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|0
1652448350000|2022-05-13 13:25:50|4089.99|4089.99|4089.99|4089.99|4089.99|4089.99|4089.99|4089.99|0
1652448370000|2022-05-13 13:26:10|4090.04|4090.04|4090.04|4090.04|4090.04|4090.04|4090.04|4090.04|0
1652448380000|2022-05-13 13:26:20|4090.14|4090.14|4092.23|4092.23|4092.23|4092.23|4090.14|4090.14|0
1652448400000|2022-05-13 13:26:40|4092.3|4092.3|4092.25|4092.25|4092.3|4092.3|4092.25|4092.25|0
1652448410000|2022-05-13 13:26:50|4092.3|4092.3|4092.23|4092.23|4092.35|4092.35|4092.23|4092.23|0
1652448420000|2022-05-13 13:27:00|4092.3|4092.3|4092.59|4092.59|4092.61|4092.61|4092.23|4092.23|0
1652448430000|2022-05-13 13:27:10|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|0
1652448470000|2022-05-13 13:27:50|4092.61|4092.61|4092.57|4092.57|4092.61|4092.61|4092.57|4092.57|0
1652448480000|2022-05-13 13:28:00|4093.19|4093.19|4093.78|4093.78|4093.78|4093.78|4093.16|4093.16|0
1652448490000|2022-05-13 13:28:10|4094.41|4094.41|4095.03|4095.03|4095.03|4095.03|4094.41|4094.41|0
1652448500000|2022-05-13 13:28:20|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|0
1652448510000|2022-05-13 13:28:30|4094.84|4094.84|4094.93|4094.93|4094.93|4094.93|4094.84|4094.84|0
1652448520000|2022-05-13 13:28:40|4095.24|4095.24|4095.24|4095.24|4095.24|4095.24|4095.24|4095.24|0
1652448530000|2022-05-13 13:28:50|4095.55|4095.55|4095.24|4095.24|4095.55|4095.55|4095.24|4095.24|0
1652448550000|2022-05-13 13:29:10|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|0
1652448560000|2022-05-13 13:29:20|4095.29|4095.29|4095.73|4095.73|4095.73|4095.73|4095.26|4095.26|0
1652448570000|2022-05-13 13:29:30|4095.69|4095.69|4095.55|4095.55|4095.69|4095.69|4095.5|4095.5|0
1652448580000|2022-05-13 13:29:40|4095.57|4095.57|4095.67|4095.67|4095.67|4095.67|4095.57|4095.57|0
1652448590000|2022-05-13 13:29:50|4095.36|4095.36|4095.36|4095.36|4095.67|4095.67|4095.05|4095.05|0
1652448600000|2022-05-13 13:30:00|4095.67|4095.67|4093.97|4093.97|4095.91|4095.91|4093.97|4093.97|0
1652448610000|2022-05-13 13:30:10|4093.95|4093.95|4093.01|4093.01|4094.3|4094.3|4093.01|4093.01|0
1652448620000|2022-05-13 13:30:20|4093.32|4093.32|4093.36|4093.36|4093.36|4093.36|4093.32|4093.32|0
1652448630000|2022-05-13 13:30:30|4091.81|4091.81|4092.12|4092.12|4092.43|4092.43|4091.81|4091.81|0
1652448640000|2022-05-13 13:30:40|4091.81|4091.81|4092.04|4092.04|4092.66|4092.66|4091.41|4091.41|0
1652448650000|2022-05-13 13:30:50|4092.22|4092.22|4092.51|4092.51|4092.53|4092.53|4092.22|4092.22|0
1652448660000|2022-05-13 13:31:00|4091.89|4091.89|4090.02|4090.02|4091.89|4091.89|4090.02|4090.02|0
1652448670000|2022-05-13 13:31:10|4090.07|4090.07|4089.26|4089.26|4090.2|4090.2|4089.26|4089.26|0
1652448680000|2022-05-13 13:31:20|4089.58|4089.58|4089.76|4089.76|4089.76|4089.76|4089.58|4089.58|0
1652448690000|2022-05-13 13:31:30|4089.78|4089.78|4089.78|4089.78|4089.78|4089.78|4089.78|4089.78|0
1652448700000|2022-05-13 13:31:40|4089.93|4089.93|4090.24|4090.24|4090.24|4090.24|4089.93|4089.93|0
1652448720000|2022-05-13 13:32:00|4090.28|4090.28|4090.68|4090.68|4091.21|4091.21|4089.97|4089.97|0
1652448730000|2022-05-13 13:32:10|4090.37|4090.37|4090.42|4090.42|4090.61|4090.61|4090.37|4090.37|0
1652448740000|2022-05-13 13:32:20|4090.11|4090.11|4089.49|4089.49|4090.11|4090.11|4089.49|4089.49|0
1652448750000|2022-05-13 13:32:30|4089.31|4089.31|4089.31|4089.31|4089.31|4089.31|4089.31|4089.31|0
1652448760000|2022-05-13 13:32:40|4089.49|4089.49|4089.62|4089.62|4089.8|4089.8|4089.49|4089.49|0
1652448770000|2022-05-13 13:32:50|4089.31|4089.31|4089.08|4089.08|4089.57|4089.57|4089.08|4089.08|0
1652448780000|2022-05-13 13:33:00|4089.2|4089.2|4089.25|4089.25|4089.25|4089.25|4088.89|4088.89|0
1652448790000|2022-05-13 13:33:10|4089.56|4089.56|4090.47|4090.47|4090.49|4090.49|4089.56|4089.56|0
1652448800000|2022-05-13 13:33:20|4090.42|4090.42|4089.94|4089.94|4090.42|4090.42|4089.8|4089.8|0
1652448810000|2022-05-13 13:33:30|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|0
1652448820000|2022-05-13 13:33:40|4090.15|4090.15|4089.81|4089.81|4090.17|4090.17|4089.81|4089.81|0
1652448840000|2022-05-13 13:34:00|4090.12|4090.12|4089.65|4089.65|4090.12|4090.12|4089.65|4089.65|0
1652448850000|2022-05-13 13:34:10|4089.74|4089.74|4089.43|4089.43|4089.74|4089.74|4089.43|4089.43|0
1652448860000|2022-05-13 13:34:20|4089.29|4089.29|4089.22|4089.22|4089.29|4089.29|4089.22|4089.22|0
1652448880000|2022-05-13 13:34:40|4089.17|4089.17|4088.5|4088.5|4089.17|4089.17|4088.5|4088.5|0
1652448890000|2022-05-13 13:34:50|4089.12|4089.12|4089.75|4089.75|4089.75|4089.75|4089.12|4089.12|0
1652448900000|2022-05-13 13:35:00|4089.72|4089.72|4090.47|4090.47|4090.47|4090.47|4089.67|4089.67|0
1652448910000|2022-05-13 13:35:10|4090.15|4090.15|4090.08|4090.08|4090.15|4090.15|4090.04|4090.04|0
1652448920000|2022-05-13 13:35:20|4090.27|4090.27|4089.7|4089.7|4090.27|4090.27|4089.7|4089.7|0
1652448930000|2022-05-13 13:35:30|4089.75|4089.75|4089.07|4089.07|4089.75|4089.75|4089.07|4089.07|0
1652448940000|2022-05-13 13:35:40|4089.26|4089.26|4089.07|4089.07|4089.26|4089.26|4089.07|4089.07|0
1652448950000|2022-05-13 13:35:50|4088.45|4088.45|4088.64|4088.64|4088.64|4088.64|4088.33|4088.33|0
1652448960000|2022-05-13 13:36:00|4088.02|4088.02|4087.97|4087.97|4088.02|4088.02|4087.66|4087.66|0
1652448970000|2022-05-13 13:36:10|4088.28|4088.28|4091.42|4091.42|4091.42|4091.42|4088.28|4088.28|0
1652448980000|2022-05-13 13:36:20|4091.44|4091.44|4090.65|4090.65|4092.2|4092.2|4090.65|4090.65|0
1652448990000|2022-05-13 13:36:30|4090.67|4090.67|4091.86|4091.86|4091.86|4091.86|4090.67|4090.67|0
1652449000000|2022-05-13 13:36:40|4092.17|4092.17|4091.55|4091.55|4092.17|4092.17|4091.55|4091.55|0
1652449010000|2022-05-13 13:36:50|4092.17|4092.17|4091.67|4091.67|4092.17|4092.17|4091.67|4091.67|0
1652449020000|2022-05-13 13:37:00|4091.65|4091.65|4091.96|4091.96|4091.96|4091.96|4091.65|4091.65|0
1652449030000|2022-05-13 13:37:10|4092.03|4092.03|4091.15|4091.15|4092.03|4092.03|4091.15|4091.15|0
1652449040000|2022-05-13 13:37:20|4090.83|4090.83|4090.26|4090.26|4091.15|4091.15|4090.26|4090.26|0
1652449050000|2022-05-13 13:37:30|4090.57|4090.57|4091.53|4091.53|4091.72|4091.72|4090.57|4090.57|0
1652449060000|2022-05-13 13:37:40|4091.49|4091.49|4091.46|4091.46|4091.49|4091.49|4091.46|4091.46|0
1652449070000|2022-05-13 13:37:50|4091.77|4091.77|4093.33|4093.33|4093.33|4093.33|4091.77|4091.77|0
1652449080000|2022-05-13 13:38:00|4093.35|4093.35|4094.8|4094.8|4094.99|4094.99|4093.35|4093.35|0
1652449090000|2022-05-13 13:38:10|4094.49|4094.49|4094.68|4094.68|4094.68|4094.68|4094.49|4094.49|0
1652449110000|2022-05-13 13:38:30|4094.99|4094.99|4094.45|4094.45|4094.99|4094.99|4094.45|4094.45|0
1652449120000|2022-05-13 13:38:40|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|0
1652449130000|2022-05-13 13:38:50|4094.48|4094.48|4094.22|4094.22|4094.48|4094.48|4094.22|4094.22|0
1652449140000|2022-05-13 13:39:00|4094.53|4094.53|4093.79|4093.79|4094.53|4094.53|4092.67|4092.67|0
1652449150000|2022-05-13 13:39:10|4093.29|4093.29|4093.2|4093.2|4093.29|4093.29|4093.2|4093.2|0
1652449160000|2022-05-13 13:39:20|4093.23|4093.23|4093.03|4093.03|4093.25|4093.25|4092.94|4092.94|0
1652449170000|2022-05-13 13:39:30|4093.34|4093.34|4094.1|4094.1|4094.1|4094.1|4093.34|4093.34|0
1652449180000|2022-05-13 13:39:40|4094.72|4094.72|4094.61|4094.61|4095.1|4095.1|4094.61|4094.61|0
1652449190000|2022-05-13 13:39:50|4094.51|4094.51|4095.18|4095.18|4095.18|4095.18|4094.49|4094.49|0
1652449200000|2022-05-13 13:40:00|4094.25|4094.25|4093.59|4093.59|4094.25|4094.25|4093.59|4093.59|0
1652449210000|2022-05-13 13:40:10|4093.32|4093.32|4093.63|4093.63|4093.63|4093.63|4093.32|4093.32|0
1652449220000|2022-05-13 13:40:20|4093.82|4093.82|4094.97|4094.97|4094.97|4094.97|4093.82|4093.82|0
1652449230000|2022-05-13 13:40:30|4094.99|4094.99|4094.7|4094.7|4094.99|4094.99|4094.03|4094.03|0
1652449240000|2022-05-13 13:40:40|4094.39|4094.39|4094.41|4094.41|4094.41|4094.41|4094.39|4094.39|0
1652449250000|2022-05-13 13:40:50|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|0
1652449260000|2022-05-13 13:41:00|4095.66|4095.66|4095.17|4095.17|4095.97|4095.97|4095.17|4095.17|0
1652449270000|2022-05-13 13:41:10|4095.25|4095.25|4095.63|4095.63|4095.63|4095.63|4095.25|4095.25|0
1652449280000|2022-05-13 13:41:20|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|0
1652449290000|2022-05-13 13:41:30|4095.86|4095.86|4095.72|4095.72|4096.31|4096.31|4095.09|4095.09|0
1652449300000|2022-05-13 13:41:40|4095.4|4095.4|4095.39|4095.39|4095.4|4095.4|4095.36|4095.36|0
1652449310000|2022-05-13 13:41:50|4095.7|4095.7|4096.53|4096.53|4096.53|4096.53|4095.65|4095.65|0
1652449320000|2022-05-13 13:42:00|4096.84|4096.84|4096.32|4096.32|4096.99|4096.99|4096.32|4096.32|0
1652449330000|2022-05-13 13:42:10|4095.39|4095.39|4095.75|4095.75|4095.75|4095.75|4095.08|4095.08|0
1652449340000|2022-05-13 13:42:20|4094.81|4094.81|4094.19|4094.19|4094.81|4094.81|4094.19|4094.19|0
1652449350000|2022-05-13 13:42:30|4092.95|4092.95|4091.78|4091.78|4092.95|4092.95|4091.78|4091.78|0
1652449360000|2022-05-13 13:42:40|4091.59|4091.59|4092.22|4092.22|4092.22|4092.22|4091.59|4091.59|0
1652449370000|2022-05-13 13:42:50|4092.17|4092.17|4092.53|4092.53|4092.53|4092.53|4092.17|4092.17|0
1652449380000|2022-05-13 13:43:00|4092.57|4092.57|4092.07|4092.07|4092.89|4092.89|4092.03|4092.03|0
1652449390000|2022-05-13 13:43:10|4092.3|4092.3|4091.31|4091.31|4092.3|4092.3|4091.31|4091.31|0
1652449400000|2022-05-13 13:43:20|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|0
1652449410000|2022-05-13 13:43:30|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|0
1652449420000|2022-05-13 13:43:40|4091.75|4091.75|4091.54|4091.54|4091.75|4091.75|4091.54|4091.54|0
1652449430000|2022-05-13 13:43:50|4091.58|4091.58|4090.61|4090.61|4091.58|4091.58|4090.61|4090.61|0
1652449440000|2022-05-13 13:44:00|4090.92|4090.92|4091.06|4091.06|4091.23|4091.23|4090.34|4090.34|0
1652449450000|2022-05-13 13:44:10|4091.37|4091.37|4091.44|4091.44|4091.44|4091.44|4091.37|4091.37|0
1652449460000|2022-05-13 13:44:20|4091.42|4091.42|4091.08|4091.08|4091.42|4091.42|4091.08|4091.08|0
1652449470000|2022-05-13 13:44:30|4091.39|4091.39|4092.28|4092.28|4092.28|4092.28|4091.39|4091.39|0
1652449480000|2022-05-13 13:44:40|4092.26|4092.26|4092.67|4092.67|4092.67|4092.67|4092.26|4092.26|0
1652449490000|2022-05-13 13:44:50|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|0
1652449500000|2022-05-13 13:45:00|4092.67|4092.67|4093.05|4093.05|4093.05|4093.05|4091.74|4091.74|0
1652449510000|2022-05-13 13:45:10|4093.24|4093.24|4094.85|4094.85|4094.85|4094.85|4093.24|4093.24|0
1652449520000|2022-05-13 13:45:20|4095.16|4095.16|4095.47|4095.47|4095.47|4095.47|4095.16|4095.16|0
1652449530000|2022-05-13 13:45:30|4095.16|4095.16|4095.16|4095.16|4095.16|4095.16|4094.85|4094.85|0
1652449540000|2022-05-13 13:45:40|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|0
1652449550000|2022-05-13 13:45:50|4095.57|4095.57|4096.19|4096.19|4096.19|4096.19|4095.57|4095.57|0
1652449560000|2022-05-13 13:46:00|4095.88|4095.88|4096.06|4096.06|4096.06|4096.06|4095.88|4095.88|0
1652449570000|2022-05-13 13:46:10|4095.88|4095.88|4096.45|4096.45|4096.45|4096.45|4095.83|4095.83|0
1652449580000|2022-05-13 13:46:20|4096.64|4096.64|4096.59|4096.59|4096.83|4096.83|4096.59|4096.59|0
1652449590000|2022-05-13 13:46:30|4096.62|4096.62|4097.24|4097.24|4097.24|4097.24|4096.62|4096.62|0
1652449600000|2022-05-13 13:46:40|4097.55|4097.55|4097.61|4097.61|4097.74|4097.74|4097.43|4097.43|0
1652449610000|2022-05-13 13:46:50|4097.92|4097.92|4098.85|4098.85|4099.04|4099.04|4097.92|4097.92|0
1652449620000|2022-05-13 13:47:00|4098.54|4098.54|4099.16|4099.16|4099.16|4099.16|4098.23|4098.23|0
1652449630000|2022-05-13 13:47:10|4098.53|4098.53|4098.79|4098.79|4098.79|4098.79|4098.53|4098.53|0
1652449640000|2022-05-13 13:47:20|4098.48|4098.48|4098.2|4098.2|4098.48|4098.48|4098.2|4098.2|0
1652449650000|2022-05-13 13:47:30|4098.51|4098.51|4098.67|4098.67|4098.69|4098.69|4098.51|4098.51|0
1652449660000|2022-05-13 13:47:40|4098.49|4098.49|4099.02|4099.02|4099.79|4099.79|4098.49|4098.49|0
1652449670000|2022-05-13 13:47:50|4099.21|4099.21|4099.28|4099.28|4099.28|4099.28|4099.21|4099.21|0
1652449680000|2022-05-13 13:48:00|4099.3|4099.3|4099.25|4099.25|4099.3|4099.3|4099.25|4099.25|0
1652449690000|2022-05-13 13:48:10|4099.57|4099.57|4100.01|4100.01|4100.01|4100.01|4099.54|4099.54|0
1652449700000|2022-05-13 13:48:20|4099.83|4099.83|4099.47|4099.47|4099.83|4099.83|4099.47|4099.47|0
1652449710000|2022-05-13 13:48:30|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|0
1652449720000|2022-05-13 13:48:40|4099.47|4099.47|4100.3|4100.3|4100.3|4100.3|4099.47|4099.47|0
1652449730000|2022-05-13 13:48:50|4100.61|4100.61|4099.36|4099.36|4100.61|4100.61|4099.36|4099.36|0
1652449740000|2022-05-13 13:49:00|4099.05|4099.05|4099.67|4099.67|4099.67|4099.67|4099.05|4099.05|0
1652449750000|2022-05-13 13:49:10|4099.86|4099.86|4099.7|4099.7|4100.5|4100.5|4099.7|4099.7|0
1652449760000|2022-05-13 13:49:20|4099.72|4099.72|4099.79|4099.79|4099.79|4099.79|4099.72|4099.72|0
1652449770000|2022-05-13 13:49:30|4099.48|4099.48|4098.79|4098.79|4099.48|4099.48|4098.79|4098.79|0
1652449780000|2022-05-13 13:49:40|4098.48|4098.48|4097.96|4097.96|4098.48|4098.48|4097.96|4097.96|0
1652449800000|2022-05-13 13:50:00|4098.27|4098.27|4096.86|4096.86|4098.27|4098.27|4096.86|4096.86|0
1652449810000|2022-05-13 13:50:10|4097.17|4097.17|4098.26|4098.26|4098.26|4098.26|4097.17|4097.17|0
1652449820000|2022-05-13 13:50:20|4098.57|4098.57|4098.24|4098.24|4098.57|4098.57|4097.92|4097.92|0
1652449830000|2022-05-13 13:50:30|4098.05|4098.05|4099.17|4099.17|4099.17|4099.17|4098.05|4098.05|0
1652449840000|2022-05-13 13:50:40|4099.79|4099.79|4099.92|4099.92|4099.92|4099.92|4099.61|4099.61|0
1652449850000|2022-05-13 13:50:50|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|0
1652449860000|2022-05-13 13:51:00|4100.41|4100.41|4099.48|4099.48|4100.41|4100.41|4099.48|4099.48|0
1652449870000|2022-05-13 13:51:10|4099.3|4099.3|4099.27|4099.27|4099.3|4099.3|4099.27|4099.27|0
1652449880000|2022-05-13 13:51:20|4099.9|4099.9|4100.21|4100.21|4100.52|4100.52|4099.9|4099.9|0
1652449890000|2022-05-13 13:51:30|4099.9|4099.9|4099.9|4099.9|4099.9|4099.9|4099.9|4099.9|0
1652449900000|2022-05-13 13:51:40|4099.59|4099.59|4099.27|4099.27|4099.59|4099.59|4099.27|4099.27|0
1652449910000|2022-05-13 13:51:50|4099.58|4099.58|4099.9|4099.9|4099.9|4099.9|4099.58|4099.58|0
1652449920000|2022-05-13 13:52:00|4099.58|4099.58|4098.96|4098.96|4099.58|4099.58|4098.96|4098.96|0
1652449930000|2022-05-13 13:52:10|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|0
1652449940000|2022-05-13 13:52:20|4098.94|4098.94|4098.96|4098.96|4098.96|4098.96|4098.94|4098.94|0
1652449950000|2022-05-13 13:52:30|4098.99|4098.99|4098.05|4098.05|4098.99|4098.99|4098.05|4098.05|0
1652449960000|2022-05-13 13:52:40|4098.24|4098.24|4099.27|4099.27|4099.45|4099.45|4098.24|4098.24|0
1652449970000|2022-05-13 13:52:50|4098.96|4098.96|4097.85|4097.85|4098.96|4098.96|4097.85|4097.85|0
1652449980000|2022-05-13 13:53:00|4098.04|4098.04|4097.23|4097.23|4098.04|4098.04|4097.23|4097.23|0
1652449990000|2022-05-13 13:53:10|4097.3|4097.3|4099.82|4099.82|4099.82|4099.82|4097.3|4097.3|0
1652450000000|2022-05-13 13:53:20|4099.84|4099.84|4099.43|4099.43|4099.84|4099.84|4099.43|4099.43|0
1652450010000|2022-05-13 13:53:30|4099.74|4099.74|4100.05|4100.05|4100.05|4100.05|4099.74|4099.74|0
1652450020000|2022-05-13 13:53:40|4099.74|4099.74|4100.12|4100.12|4100.12|4100.12|4099.74|4099.74|0
1652450030000|2022-05-13 13:53:50|4100.31|4100.31|4100.02|4100.02|4100.31|4100.31|4100|4100|0
1652450040000|2022-05-13 13:54:00|4099.71|4099.71|4100.02|4100.02|4100.33|4100.33|4099.71|4099.71|0
1652450050000|2022-05-13 13:54:10|4100|4100|4100.55|4100.55|4100.62|4100.62|4100|4100|0
1652450060000|2022-05-13 13:54:20|4100.86|4100.86|4101.32|4101.32|4101.32|4101.32|4100.7|4100.7|0
1652450070000|2022-05-13 13:54:30|4101.63|4101.63|4101.42|4101.42|4101.63|4101.63|4101.42|4101.42|0
1652450080000|2022-05-13 13:54:40|4101.11|4101.11|4101.74|4101.74|4101.74|4101.74|4101.11|4101.11|0
1652450090000|2022-05-13 13:54:50|4101.92|4101.92|4102.31|4102.31|4102.31|4102.31|4101.92|4101.92|0
1652450100000|2022-05-13 13:55:00|4102|4102|4101.59|4101.59|4102|4102|4101.24|4101.24|0
1652450120000|2022-05-13 13:55:20|4101.91|4101.91|4101.91|4101.91|4101.91|4101.91|4101.91|4101.91|0
1652450130000|2022-05-13 13:55:30|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|4101.72|0
1652450150000|2022-05-13 13:55:50|4101.64|4101.64|4102.68|4102.68|4102.68|4102.68|4101.54|4101.54|0
1652450160000|2022-05-13 13:56:00|4103.3|4103.3|4102.85|4102.85|4103.3|4103.3|4102.85|4102.85|0
1652450170000|2022-05-13 13:56:10|4102.81|4102.81|4102.94|4102.94|4102.94|4102.94|4102.62|4102.62|0
1652450180000|2022-05-13 13:56:20|4102.89|4102.89|4104.4|4104.4|4104.45|4104.45|4102.89|4102.89|0
1652450190000|2022-05-13 13:56:30|4104.43|4104.43|4104.78|4104.78|4104.78|4104.78|4104.43|4104.43|0
1652450200000|2022-05-13 13:56:40|4104.97|4104.97|4105.21|4105.21|4105.28|4105.28|4104.97|4104.97|0
1652450210000|2022-05-13 13:56:50|4105.02|4105.02|4104.71|4104.71|4105.02|4105.02|4104.71|4104.71|0
1652450220000|2022-05-13 13:57:00|4104.4|4104.4|4104.05|4104.05|4104.4|4104.4|4103.72|4103.72|0
1652450230000|2022-05-13 13:57:10|4104.12|4104.12|4104.17|4104.17|4104.17|4104.17|4103.86|4103.86|0
1652450240000|2022-05-13 13:57:20|4104.15|4104.15|4104.12|4104.12|4104.15|4104.15|4104.12|4104.12|0
1652450250000|2022-05-13 13:57:30|4104.1|4104.1|4103.5|4103.5|4104.1|4104.1|4103.5|4103.5|0
1652450260000|2022-05-13 13:57:40|4102.88|4102.88|4102.56|4102.56|4103.19|4103.19|4102.56|4102.56|0
1652450270000|2022-05-13 13:57:50|4102.25|4102.25|4102.04|4102.04|4102.25|4102.25|4101.94|4101.94|0
1652450280000|2022-05-13 13:58:00|4102.35|4102.35|4102.97|4102.97|4103.28|4103.28|4102.35|4102.35|0
1652450290000|2022-05-13 13:58:10|4103.28|4103.28|4103.28|4103.28|4103.28|4103.28|4103.28|4103.28|0
1652450310000|2022-05-13 13:58:30|4103.24|4103.24|4103.23|4103.23|4103.55|4103.55|4103.23|4103.23|0
1652450320000|2022-05-13 13:58:40|4103.26|4103.26|4104.17|4104.17|4104.17|4104.17|4103.23|4103.23|0
1652450340000|2022-05-13 13:59:00|4103.52|4103.52|4103.21|4103.21|4103.52|4103.52|4102.9|4102.9|0
1652450350000|2022-05-13 13:59:10|4103.52|4103.52|4103.52|4103.52|4103.83|4103.83|4103.52|4103.52|0
1652450360000|2022-05-13 13:59:20|4103.83|4103.83|4106.05|4106.05|4106.05|4106.05|4103.83|4103.83|0
1652450370000|2022-05-13 13:59:30|4105.74|4105.74|4105.74|4105.74|4105.74|4105.74|4105.74|4105.74|0
1652450380000|2022-05-13 13:59:40|4105.67|4105.67|4106.04|4106.04|4106.37|4106.37|4105.67|4105.67|0
1652450390000|2022-05-13 13:59:50|4106.35|4106.35|4106.87|4106.87|4106.87|4106.87|4106.25|4106.25|0
1652450400000|2022-05-13 14:00:00|4106.86|4106.86|4106.64|4106.64|4106.86|4106.86|4106.14|4106.14|0
1652450410000|2022-05-13 14:00:10|4106.95|4106.95|4106.64|4106.64|4107.61|4107.61|4106.64|4106.64|0
1652450420000|2022-05-13 14:00:20|4106.95|4106.95|4107.44|4107.44|4107.44|4107.44|4106.95|4106.95|0
1652450430000|2022-05-13 14:00:30|4107.39|4107.39|4107.71|4107.71|4108.01|4108.01|4107.39|4107.39|0
1652450440000|2022-05-13 14:00:40|4107.89|4107.89|4108.2|4108.2|4108.2|4108.2|4107.58|4107.58|0
1652450450000|2022-05-13 14:00:50|4108.15|4108.15|4108.41|4108.41|4108.41|4108.41|4108.1|4108.1|0
1652450460000|2022-05-13 14:01:00|4108.36|4108.36|4107.38|4107.38|4108.36|4108.36|4107.1|4107.1|0
1652450470000|2022-05-13 14:01:10|4107.26|4107.26|4106.51|4106.51|4107.26|4107.26|4106.51|4106.51|0
1652450480000|2022-05-13 14:01:20|4106.65|4106.65|4106.35|4106.35|4106.65|4106.65|4106.35|4106.35|0
1652450490000|2022-05-13 14:01:30|4106.33|4106.33|4106.28|4106.28|4106.33|4106.33|4106.14|4106.14|0
1652450500000|2022-05-13 14:01:40|4106.1|4106.1|4106.1|4106.1|4106.1|4106.1|4106.1|4106.1|0
1652450510000|2022-05-13 14:01:50|4106.06|4106.06|4106.37|4106.37|4106.37|4106.37|4106.02|4106.02|0
1652450520000|2022-05-13 14:02:00|4106.29|4106.29|4107.39|4107.39|4107.84|4107.84|4106.29|4106.29|0
1652450530000|2022-05-13 14:02:10|4107.2|4107.2|4106.89|4106.89|4107.2|4107.2|4106.89|4106.89|0
1652450540000|2022-05-13 14:02:20|4106.27|4106.27|4107.7|4107.7|4107.7|4107.7|4106.25|4106.25|0
1652450550000|2022-05-13 14:02:30|4107.77|4107.77|4108.66|4108.66|4108.66|4108.66|4107.72|4107.72|0
1652450560000|2022-05-13 14:02:40|4108.68|4108.68|4109.68|4109.68|4109.84|4109.84|4108.68|4108.68|0
1652450570000|2022-05-13 14:02:50|4109.63|4109.63|4110.9|4110.9|4110.9|4110.9|4109.32|4109.32|0
1652450580000|2022-05-13 14:03:00|4110.92|4110.92|4110.35|4110.35|4111.16|4111.16|4110.35|4110.35|0
1652450590000|2022-05-13 14:03:10|4110.33|4110.33|4110.64|4110.64|4110.64|4110.64|4110.33|4110.33|0
1652450600000|2022-05-13 14:03:20|4110.95|4110.95|4111.19|4111.19|4111.19|4111.19|4110.88|4110.88|0
1652450610000|2022-05-13 14:03:30|4111.14|4111.14|4110.18|4110.18|4111.14|4111.14|4110.18|4110.18|0
1652450620000|2022-05-13 14:03:40|4109.87|4109.87|4108.63|4108.63|4109.87|4109.87|4108.63|4108.63|0
1652450630000|2022-05-13 14:03:50|4108.26|4108.26|4108.52|4108.52|4108.66|4108.66|4108.26|4108.26|0
1652450640000|2022-05-13 14:04:00|4108.71|4108.71|4108.77|4108.77|4109.02|4109.02|4108.71|4108.71|0
1652450650000|2022-05-13 14:04:10|4108.46|4108.46|4108.1|4108.1|4108.46|4108.46|4108.1|4108.1|0
1652450660000|2022-05-13 14:04:20|4107.48|4107.48|4107.36|4107.36|4107.48|4107.48|4107.17|4107.17|0
1652450680000|2022-05-13 14:04:40|4107.41|4107.41|4108.31|4108.31|4108.31|4108.31|4107.38|4107.38|0
1652450700000|2022-05-13 14:05:00|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|0
1652450710000|2022-05-13 14:05:10|4107.96|4107.96|4108.21|4108.21|4108.21|4108.21|4107.96|4107.96|0
1652450720000|2022-05-13 14:05:20|4108.16|4108.16|4107.56|4107.56|4108.21|4108.21|4107.56|4107.56|0
1652450730000|2022-05-13 14:05:30|4107.38|4107.38|4106.45|4106.45|4107.38|4107.38|4106.4|4106.4|0
1652450740000|2022-05-13 14:05:40|4106.5|4106.5|4106.23|4106.23|4106.5|4106.5|4105.87|4105.87|0
1652450750000|2022-05-13 14:05:50|4106.54|4106.54|4107.16|4107.16|4107.16|4107.16|4106.54|4106.54|0
1652450760000|2022-05-13 14:06:00|4107.34|4107.34|4106.1|4106.1|4107.34|4107.34|4106.1|4106.1|0
1652450770000|2022-05-13 14:06:10|4106.05|4106.05|4106.03|4106.03|4106.34|4106.34|4106.03|4106.03|0
1652450780000|2022-05-13 14:06:20|4105.72|4105.72|4105.76|4105.76|4106.07|4106.07|4105.72|4105.72|0
1652450790000|2022-05-13 14:06:30|4105.79|4105.79|4105.47|4105.47|4105.79|4105.79|4104.85|4104.85|0
1652450800000|2022-05-13 14:06:40|4105.54|4105.54|4106.17|4106.17|4106.48|4106.48|4105.54|4105.54|0
1652450810000|2022-05-13 14:06:50|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|0
1652450820000|2022-05-13 14:07:00|4107.1|4107.1|4107.49|4107.49|4107.49|4107.49|4106.92|4106.92|0
1652450830000|2022-05-13 14:07:10|4107.18|4107.18|4106.87|4106.87|4107.18|4107.18|4106.87|4106.87|0
1652450840000|2022-05-13 14:07:20|4106.85|4106.85|4107.11|4107.11|4107.11|4107.11|4106.75|4106.75|0
1652450850000|2022-05-13 14:07:30|4106.49|4106.49|4106.39|4106.39|4106.49|4106.49|4106.39|4106.39|0
1652450870000|2022-05-13 14:07:50|4106.37|4106.37|4105.87|4105.87|4106.37|4106.37|4105.87|4105.87|0
1652450880000|2022-05-13 14:08:00|4105.56|4105.56|4106.05|4106.05|4106.18|4106.18|4105.56|4105.56|0
1652450890000|2022-05-13 14:08:10|4106.12|4106.12|4105.52|4105.52|4106.14|4106.14|4105.52|4105.52|0
1652450900000|2022-05-13 14:08:20|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|0
1652450910000|2022-05-13 14:08:30|4105.45|4105.45|4105.42|4105.42|4105.45|4105.45|4105.42|4105.42|0
1652450920000|2022-05-13 14:08:40|4105.54|4105.54|4106.48|4106.48|4106.48|4106.48|4105.54|4105.54|0
1652450930000|2022-05-13 14:08:50|4106.79|4106.79|4106.69|4106.69|4106.79|4106.79|4106.69|4106.69|0
1652450940000|2022-05-13 14:09:00|4107|4107|4107.29|4107.29|4107.29|4107.29|4106.98|4106.98|0
1652450950000|2022-05-13 14:09:10|4106.35|4106.35|4106.24|4106.24|4106.35|4106.35|4106.24|4106.24|0
1652450960000|2022-05-13 14:09:20|4106.55|4106.55|4106.86|4106.86|4106.86|4106.86|4106.55|4106.55|0
1652450970000|2022-05-13 14:09:30|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|0
1652450980000|2022-05-13 14:09:40|4106.5|4106.5|4106.5|4106.5|4106.5|4106.5|4106.5|4106.5|0
1652450990000|2022-05-13 14:09:50|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|4106.81|0
1652451000000|2022-05-13 14:10:00|4106.5|4106.5|4106.69|4106.69|4106.69|4106.69|4106.19|4106.19|0
1652451010000|2022-05-13 14:10:10|4106.06|4106.06|4106.16|4106.16|4106.16|4106.16|4106.06|4106.06|0
1652451020000|2022-05-13 14:10:20|4106.13|4106.13|4106.64|4106.64|4106.71|4106.71|4106.13|4106.13|0
1652451030000|2022-05-13 14:10:30|4106.95|4106.95|4107.91|4107.91|4107.91|4107.91|4106.95|4106.95|0
1652451040000|2022-05-13 14:10:40|4108.21|4108.21|4108.21|4108.21|4108.53|4108.53|4108.21|4108.21|0
1652451050000|2022-05-13 14:10:50|4108.53|4108.53|4108.76|4108.76|4108.76|4108.76|4108.46|4108.46|0
1652451060000|2022-05-13 14:11:00|4108.81|4108.81|4108.81|4108.81|4108.81|4108.81|4108.81|4108.81|0
1652451070000|2022-05-13 14:11:10|4108.5|4108.5|4108.5|4108.5|4108.5|4108.5|4108.5|4108.5|0
1652451080000|2022-05-13 14:11:20|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|4107.88|4107.88|0
1652451090000|2022-05-13 14:11:30|4108.15|4108.15|4108.36|4108.36|4108.41|4108.41|4108.1|4108.1|0
1652451100000|2022-05-13 14:11:40|4108.68|4108.68|4109.39|4109.39|4109.7|4109.7|4108.68|4108.68|0
1652451110000|2022-05-13 14:11:50|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|4109.7|0
1652451120000|2022-05-13 14:12:00|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|0
1652451130000|2022-05-13 14:12:10|4109.7|4109.7|4108.77|4108.77|4109.7|4109.7|4108.77|4108.77|0
1652451140000|2022-05-13 14:12:20|4108.7|4108.7|4108.21|4108.21|4108.7|4108.7|4108.21|4108.21|0
1652451150000|2022-05-13 14:12:30|4107.59|4107.59|4107.59|4107.59|4107.59|4107.59|4107.59|4107.59|0
1652451160000|2022-05-13 14:12:40|4107.28|4107.28|4107.89|4107.89|4107.89|4107.89|4107.28|4107.28|0
1652451170000|2022-05-13 14:12:50|4107.8|4107.8|4107.8|4107.8|4107.8|4107.8|4107.49|4107.49|0
1652451180000|2022-05-13 14:13:00|4107.49|4107.49|4107.15|4107.15|4107.78|4107.78|4107.15|4107.15|0
1652451190000|2022-05-13 14:13:10|4107.18|4107.18|4108.11|4108.11|4108.11|4108.11|4107.18|4107.18|0
1652451200000|2022-05-13 14:13:20|4107.8|4107.8|4107.75|4107.75|4107.8|4107.8|4107.75|4107.75|0
1652451210000|2022-05-13 14:13:30|4108.06|4108.06|4108.78|4108.78|4109.32|4109.32|4108.06|4108.06|0
1652451220000|2022-05-13 14:13:40|4108.83|4108.83|4108.88|4108.88|4108.88|4108.88|4108.83|4108.83|0
1652451230000|2022-05-13 14:13:50|4108.85|4108.85|4108.85|4108.85|4108.85|4108.85|4108.85|4108.85|0
1652451250000|2022-05-13 14:14:10|4108.54|4108.54|4107|4107|4108.54|4108.54|4107|4107|0
1652451260000|2022-05-13 14:14:20|4107.31|4107.31|4107.13|4107.13|4107.31|4107.31|4107.13|4107.13|0
1652451270000|2022-05-13 14:14:30|4107.44|4107.44|4108.04|4108.04|4108.04|4108.04|4107.44|4107.44|0
1652451280000|2022-05-13 14:14:40|4108.35|4108.35|4107.96|4107.96|4110.37|4110.37|4107.61|4107.61|0
1652451290000|2022-05-13 14:14:50|4106.71|4106.71|4105.52|4105.52|4106.71|4106.71|4103.61|4103.61|0
1652451300000|2022-05-13 14:15:00|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.11|4105.11|0
1652451310000|2022-05-13 14:15:10|4105.73|4105.73|4105.11|4105.11|4105.91|4105.91|4105.11|4105.11|0
1652451320000|2022-05-13 14:15:20|4104.8|4104.8|4104.33|4104.33|4104.96|4104.96|4104.33|4104.33|0
1652451330000|2022-05-13 14:15:30|4104.02|4104.02|4104.07|4104.07|4104.07|4104.07|4104.02|4104.02|0
1652451340000|2022-05-13 14:15:40|4104.43|4104.43|4104.87|4104.87|4104.87|4104.87|4104.25|4104.25|0
1652451350000|2022-05-13 14:15:50|4104.25|4104.25|4104.61|4104.61|4104.61|4104.61|4104.25|4104.25|0
1652451360000|2022-05-13 14:16:00|4104.71|4104.71|4104.11|4104.11|4104.75|4104.75|4103.82|4103.82|0
1652451370000|2022-05-13 14:16:10|4104.13|4104.13|4104.73|4104.73|4105.04|4105.04|4103.82|4103.82|0
1652451380000|2022-05-13 14:16:20|4104.7|4104.7|4105.17|4105.17|4105.66|4105.66|4104.66|4104.66|0
1652451390000|2022-05-13 14:16:30|4105.35|4105.35|4104.73|4104.73|4105.35|4105.35|4104.73|4104.73|0
1652451400000|2022-05-13 14:16:40|4104.54|4104.54|4104.85|4104.85|4104.85|4104.85|4104.54|4104.54|0
1652451420000|2022-05-13 14:17:00|4104.95|4104.95|4104.97|4104.97|4105.28|4105.28|4104.95|4104.95|0
1652451430000|2022-05-13 14:17:10|4105.28|4105.28|4105.91|4105.91|4105.91|4105.91|4105.28|4105.28|0
1652451440000|2022-05-13 14:17:20|4105.98|4105.98|4106.53|4106.53|4106.53|4106.53|4105.59|4105.59|0
1652451460000|2022-05-13 14:17:40|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|0
1652451470000|2022-05-13 14:17:50|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|0
1652451480000|2022-05-13 14:18:00|4106.22|4106.22|4105.6|4105.6|4106.84|4106.84|4105.6|4105.6|0
1652451490000|2022-05-13 14:18:10|4105.78|4105.78|4105.74|4105.74|4105.78|4105.78|4105.74|4105.74|0
1652451500000|2022-05-13 14:18:20|4105.43|4105.43|4104.89|4104.89|4105.43|4105.43|4104.81|4104.81|0
1652451510000|2022-05-13 14:18:30|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|0
1652451520000|2022-05-13 14:18:40|4105.24|4105.24|4105.65|4105.65|4105.65|4105.65|4105.24|4105.24|0
1652451530000|2022-05-13 14:18:50|4105.69|4105.69|4105.69|4105.69|4105.69|4105.69|4105.69|4105.69|0
1652451540000|2022-05-13 14:19:00|4105.67|4105.67|4106.86|4106.86|4106.91|4106.91|4105.6|4105.6|0
1652451550000|2022-05-13 14:19:10|4106.55|4106.55|4106.55|4106.55|4106.55|4106.55|4106.55|4106.55|0
1652451560000|2022-05-13 14:19:20|4106.24|4106.24|4106.24|4106.24|4106.55|4106.55|4106.24|4106.24|0
1652451570000|2022-05-13 14:19:30|4106.27|4106.27|4106.27|4106.27|4106.27|4106.27|4106.27|4106.27|0
1652451580000|2022-05-13 14:19:40|4105.95|4105.95|4105.33|4105.33|4105.95|4105.95|4105.33|4105.33|0
1652451590000|2022-05-13 14:19:50|4105.64|4105.64|4106.26|4106.26|4106.26|4106.26|4105.64|4105.64|0
1652451600000|2022-05-13 14:20:00|4106.57|4106.57|4106.67|4106.67|4106.67|4106.67|4106.57|4106.57|0
1652451610000|2022-05-13 14:20:10|4106.64|4106.64|4107.5|4107.5|4107.58|4107.58|4106.57|4106.57|0
1652451620000|2022-05-13 14:20:20|4107.19|4107.19|4107.25|4107.25|4107.25|4107.25|4107.16|4107.16|0
1652451630000|2022-05-13 14:20:30|4107.29|4107.29|4106.98|4106.98|4107.29|4107.29|4106.98|4106.98|0
1652451640000|2022-05-13 14:20:40|4106.93|4106.93|4106.93|4106.93|4106.93|4106.93|4106.93|4106.93|0
1652451650000|2022-05-13 14:20:50|4107.12|4107.12|4106.5|4106.5|4107.12|4107.12|4106.5|4106.5|0
1652451660000|2022-05-13 14:21:00|4106.31|4106.31|4106|4106|4106.31|4106.31|4106|4106|0
1652451670000|2022-05-13 14:21:10|4106.18|4106.18|4106.07|4106.07|4106.26|4106.26|4105.87|4105.87|0
1652451690000|2022-05-13 14:21:30|4105.76|4105.76|4105.76|4105.76|4105.76|4105.76|4105.76|4105.76|0
1652451700000|2022-05-13 14:21:40|4106.38|4106.38|4106.62|4106.62|4106.69|4106.69|4106.38|4106.38|0
1652451710000|2022-05-13 14:21:50|4106.31|4106.31|4106.31|4106.31|4106.31|4106.31|4106.31|4106.31|0
1652451720000|2022-05-13 14:22:00|4106.62|4106.62|4106|4106|4106.62|4106.62|4106|4106|0
1652451730000|2022-05-13 14:22:10|4106.18|4106.18|4106.85|4106.85|4106.92|4106.92|4106.18|4106.18|0
1652451740000|2022-05-13 14:22:20|4107.06|4107.06|4107.19|4107.19|4107.19|4107.19|4106.88|4106.88|0
1652451750000|2022-05-13 14:22:30|4107|4107|4107|4107|4107|4107|4107|4107|0
1652451770000|2022-05-13 14:22:50|4106.93|4106.93|4106.93|4106.93|4106.93|4106.93|4106.62|4106.62|0
1652451780000|2022-05-13 14:23:00|4106.62|4106.62|4106.67|4106.67|4106.67|4106.67|4106.59|4106.59|0
1652451790000|2022-05-13 14:23:10|4106.85|4106.85|4106.54|4106.54|4106.85|4106.85|4106.54|4106.54|0
1652451800000|2022-05-13 14:23:20|4106.85|4106.85|4106.85|4106.85|4106.85|4106.85|4106.85|4106.85|0
1652451820000|2022-05-13 14:23:40|4106.54|4106.54|4105.61|4105.61|4106.54|4106.54|4105.61|4105.61|0
1652451830000|2022-05-13 14:23:50|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|0
1652451840000|2022-05-13 14:24:00|4105.4|4105.4|4106.04|4106.04|4106.04|4106.04|4105.38|4105.38|0
1652451850000|2022-05-13 14:24:10|4105.73|4105.73|4105.42|4105.42|4105.73|4105.73|4105.42|4105.42|0
1652451860000|2022-05-13 14:24:20|4105.35|4105.35|4105.4|4105.4|4105.4|4105.4|4105.35|4105.35|0
1652451870000|2022-05-13 14:24:30|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|0
1652451880000|2022-05-13 14:24:40|4105.32|4105.32|4105.73|4105.73|4105.73|4105.73|4105.32|4105.32|0
1652451890000|2022-05-13 14:24:50|4105.68|4105.68|4105.59|4105.59|4105.68|4105.68|4105.59|4105.59|0
1652451900000|2022-05-13 14:25:00|4105.63|4105.63|4105.95|4105.95|4105.95|4105.95|4105.63|4105.63|0
1652451910000|2022-05-13 14:25:10|4105.99|4105.99|4105.99|4105.99|4105.99|4105.99|4105.99|4105.99|0
1652451930000|2022-05-13 14:25:30|4106.61|4106.61|4106.3|4106.3|4106.61|4106.61|4106.3|4106.3|0
1652451940000|2022-05-13 14:25:40|4106.61|4106.61|4106.66|4106.66|4106.66|4106.66|4106.61|4106.61|0
1652451950000|2022-05-13 14:25:50|4106.35|4106.35|4106.06|4106.06|4106.35|4106.35|4105.72|4105.72|0
1652451960000|2022-05-13 14:26:00|4106.11|4106.11|4106.44|4106.44|4106.44|4106.44|4106.11|4106.11|0
1652451970000|2022-05-13 14:26:10|4106.46|4106.46|4107.04|4107.04|4107.4|4107.4|4106.46|4106.46|0
1652451980000|2022-05-13 14:26:20|4107.35|4107.35|4107.61|4107.61|4107.66|4107.66|4107.35|4107.35|0
1652452000000|2022-05-13 14:26:40|4108.23|4108.23|4108.88|4108.88|4108.88|4108.88|4108.23|4108.23|0
1652452010000|2022-05-13 14:26:50|4108.57|4108.57|4108.57|4108.57|4108.57|4108.57|4108.57|4108.57|0
1652452020000|2022-05-13 14:27:00|4108.25|4108.25|4108.49|4108.49|4108.57|4108.57|4108.25|4108.25|0
1652452030000|2022-05-13 14:27:10|4107.87|4107.87|4107.42|4107.42|4107.87|4107.87|4107.42|4107.42|0
1652452040000|2022-05-13 14:27:20|4107.39|4107.39|4106.77|4106.77|4107.39|4107.39|4106.77|4106.77|0
1652452050000|2022-05-13 14:27:30|4106.7|4106.7|4107.54|4107.54|4107.54|4107.54|4106.7|4106.7|0
1652452060000|2022-05-13 14:27:40|4107.57|4107.57|4105.89|4105.89|4107.57|4107.57|4105.6|4105.6|0
1652452070000|2022-05-13 14:27:50|4105.91|4105.91|4104.43|4104.43|4105.94|4105.94|4104.43|4104.43|0
1652452080000|2022-05-13 14:28:00|4104.48|4104.48|4105.13|4105.13|4105.44|4105.44|4104.48|4104.48|0
1652452090000|2022-05-13 14:28:10|4105.44|4105.44|4105.7|4105.7|4105.7|4105.7|4105.39|4105.39|0
1652452100000|2022-05-13 14:28:20|4106.01|4106.01|4106.37|4106.37|4106.37|4106.37|4106.01|4106.01|0
1652452110000|2022-05-13 14:28:30|4106.68|4106.68|4106.97|4106.97|4107|4107|4106.68|4106.68|0
1652452140000|2022-05-13 14:29:00|4106.66|4106.66|4106.61|4106.61|4106.66|4106.66|4106.61|4106.61|0
1652452150000|2022-05-13 14:29:10|4106.59|4106.59|4106.3|4106.3|4106.61|4106.61|4106.3|4106.3|0
1652452160000|2022-05-13 14:29:20|4106.61|4106.61|4105.99|4105.99|4106.61|4106.61|4105.99|4105.99|0
1652452170000|2022-05-13 14:29:30|4106.03|4106.03|4106.63|4106.63|4106.96|4106.96|4106.03|4106.03|0
1652452180000|2022-05-13 14:29:40|4106.6|4106.6|4107.23|4107.23|4107.23|4107.23|4106.6|4106.6|0
1652452190000|2022-05-13 14:29:50|4106.92|4106.92|4106.92|4106.92|4106.92|4106.92|4106.92|4106.92|0
1652452200000|2022-05-13 14:30:00|4107.1|4107.1|4106.43|4106.43|4107.1|4107.1|4106.3|4106.3|0
1652452210000|2022-05-13 14:30:10|4106.12|4106.12|4106.24|4106.24|4106.55|4106.55|4106.12|4106.12|0
1652452220000|2022-05-13 14:30:20|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|4106.22|0
1652452230000|2022-05-13 14:30:30|4105.91|4105.91|4106.22|4106.22|4106.22|4106.22|4105.91|4105.91|0
1652452240000|2022-05-13 14:30:40|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|4106.53|0
1652452250000|2022-05-13 14:30:50|4106.84|4106.84|4106.84|4106.84|4106.84|4106.84|4106.84|4106.84|0
1652452260000|2022-05-13 14:31:00|4107.15|4107.15|4106.99|4106.99|4107.15|4107.15|4105.91|4105.91|0
1652452270000|2022-05-13 14:31:10|4107.22|4107.22|4107.17|4107.17|4107.58|4107.58|4107.17|4107.17|0
1652452280000|2022-05-13 14:31:20|4107.48|4107.48|4107.17|4107.17|4107.79|4107.79|4107.17|4107.17|0
1652452290000|2022-05-13 14:31:30|4107.79|4107.79|4107.17|4107.17|4107.79|4107.79|4107.17|4107.17|0
1652452300000|2022-05-13 14:31:40|4107.48|4107.48|4107.17|4107.17|4107.48|4107.48|4107.17|4107.17|0
1652452310000|2022-05-13 14:31:50|4106.55|4106.55|4107.48|4107.48|4107.48|4107.48|4106.55|4106.55|0
1652452320000|2022-05-13 14:32:00|4106.86|4106.86|4105.28|4105.28|4106.86|4106.86|4105.28|4105.28|0
1652452330000|2022-05-13 14:32:10|4105.59|4105.59|4105.59|4105.59|4105.59|4105.59|4105.28|4105.28|0
1652452340000|2022-05-13 14:32:20|4105.28|4105.28|4104.66|4104.66|4105.59|4105.59|4104.66|4104.66|0
1652452350000|2022-05-13 14:32:30|4104.97|4104.97|4104.66|4104.66|4104.97|4104.97|4104.66|4104.66|0
1652452360000|2022-05-13 14:32:40|4104.97|4104.97|4104.88|4104.88|4104.97|4104.97|4104.57|4104.57|0
1652452370000|2022-05-13 14:32:50|4104.93|4104.93|4105.16|4105.16|4105.16|4105.16|4104.93|4104.93|0
1652452380000|2022-05-13 14:33:00|4104.85|4104.85|4104.4|4104.4|4104.89|4104.89|4104.35|4104.35|0
1652452390000|2022-05-13 14:33:10|4104.71|4104.71|4105.08|4105.08|4105.08|4105.08|4103.4|4103.4|0
1652452400000|2022-05-13 14:33:20|4105.26|4105.26|4105.79|4105.79|4106.73|4106.73|4104.95|4104.95|0
1652452410000|2022-05-13 14:33:30|4106.11|4106.11|4106.42|4106.42|4106.42|4106.42|4106.11|4106.11|0
1652452420000|2022-05-13 14:33:40|4106.11|4106.11|4105.77|4105.77|4106.11|4106.11|4105.77|4105.77|0
1652452430000|2022-05-13 14:33:50|4105.72|4105.72|4105.41|4105.41|4105.72|4105.72|4105.41|4105.41|0
1652452440000|2022-05-13 14:34:00|4105.72|4105.72|4105.61|4105.61|4105.72|4105.72|4105.61|4105.61|0
1652452450000|2022-05-13 14:34:10|4105.3|4105.3|4104.99|4104.99|4105.3|4105.3|4104.99|4104.99|0
1652452460000|2022-05-13 14:34:20|4105.17|4105.17|4105.48|4105.48|4105.48|4105.48|4105.17|4105.17|0
1652452470000|2022-05-13 14:34:30|4105.3|4105.3|4104.99|4104.99|4105.3|4105.3|4104.67|4104.67|0
1652452480000|2022-05-13 14:34:40|4104.36|4104.36|4104.36|4104.36|4104.36|4104.36|4104.36|4104.36|0
1652452490000|2022-05-13 14:34:50|4104.05|4104.05|4104.05|4104.05|4104.05|4104.05|4104.05|4104.05|0
1652452500000|2022-05-13 14:35:00|4104.07|4104.07|4104.07|4104.07|4104.07|4104.07|4103.45|4103.45|0
1652452520000|2022-05-13 14:35:20|4104.39|4104.39|4104.17|4104.17|4104.39|4104.39|4104.07|4104.07|0
1652452530000|2022-05-13 14:35:30|4104.12|4104.12|4105.05|4105.05|4105.05|4105.05|4104.12|4104.12|0
1652452540000|2022-05-13 14:35:40|4104.74|4104.74|4105.39|4105.39|4105.39|4105.39|4104.74|4104.74|0
1652452550000|2022-05-13 14:35:50|4105.7|4105.7|4105.08|4105.08|4105.7|4105.7|4105.08|4105.08|0
1652452560000|2022-05-13 14:36:00|4105.03|4105.03|4105.38|4105.38|4105.38|4105.38|4105.03|4105.03|0
1652452570000|2022-05-13 14:36:10|4104.76|4104.76|4104.74|4104.74|4104.76|4104.76|4104.74|4104.74|0
1652452580000|2022-05-13 14:36:20|4104.76|4104.76|4104.94|4104.94|4104.94|4104.94|4104.76|4104.76|0
1652452600000|2022-05-13 14:36:40|4104.63|4104.63|4104.94|4104.94|4104.94|4104.94|4104.63|4104.63|0
1652452610000|2022-05-13 14:36:50|4104.9|4104.9|4104.9|4104.9|4104.9|4104.9|4104.9|4104.9|0
1652452620000|2022-05-13 14:37:00|4105.21|4105.21|4105.52|4105.52|4105.52|4105.52|4105.21|4105.21|0
1652452630000|2022-05-13 14:37:10|4105.21|4105.21|4105.83|4105.83|4105.83|4105.83|4105.21|4105.21|0
1652452640000|2022-05-13 14:37:20|4106.14|4106.14|4105.83|4105.83|4106.45|4106.45|4105.83|4105.83|0
1652452650000|2022-05-13 14:37:30|4106.14|4106.14|4106.14|4106.14|4106.14|4106.14|4106.14|4106.14|0
1652452670000|2022-05-13 14:37:50|4106.12|4106.12|4106.16|4106.16|4106.16|4106.16|4106.12|4106.12|0
1652452680000|2022-05-13 14:38:00|4106.47|4106.47|4106.4|4106.4|4106.69|4106.69|4106.37|4106.37|0
1652452690000|2022-05-13 14:38:10|4106.42|4106.42|4107.04|4107.04|4107.04|4107.04|4106.11|4106.11|0
1652452700000|2022-05-13 14:38:20|4107|4107|4107.04|4107.04|4107.04|4107.04|4107|4107|0
1652452710000|2022-05-13 14:38:30|4107.36|4107.36|4107.6|4107.6|4108.29|4108.29|4107.04|4107.04|0
1652452730000|2022-05-13 14:38:50|4107.57|4107.57|4108.19|4108.19|4108.82|4108.82|4107.57|4107.57|0
1652452740000|2022-05-13 14:39:00|4107.88|4107.88|4107.88|4107.88|4107.88|4107.88|4107.88|4107.88|0
1652452750000|2022-05-13 14:39:10|4108.51|4108.51|4107.31|4107.31|4108.51|4108.51|4107.31|4107.31|0
1652452760000|2022-05-13 14:39:20|4107|4107|4107.02|4107.02|4107.02|4107.02|4107|4107|0
1652452770000|2022-05-13 14:39:30|4106.4|4106.4|4105.47|4105.47|4106.4|4106.4|4105.47|4105.47|0
1652452780000|2022-05-13 14:39:40|4105.51|4105.51|4104.99|4104.99|4105.51|4105.51|4104.99|4104.99|0
1652452790000|2022-05-13 14:39:50|4104.68|4104.68|4104.64|4104.64|4104.68|4104.68|4104.64|4104.64|0
1652452800000|2022-05-13 14:40:00|4104.61|4104.61|4105.55|4105.55|4105.55|4105.55|4104.61|4104.61|0
1652452810000|2022-05-13 14:40:10|4104.93|4104.93|4104.93|4104.93|4104.93|4104.93|4104.93|4104.93|0
1652452820000|2022-05-13 14:40:20|4104.95|4104.95|4104.92|4104.92|4104.97|4104.97|4104.92|4104.92|0
1652452830000|2022-05-13 14:40:30|4104.9|4104.9|4104.9|4104.9|4104.9|4104.9|4104.9|4104.9|0
1652452840000|2022-05-13 14:40:40|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|0
1652452850000|2022-05-13 14:40:50|4104.9|4104.9|4105.83|4105.83|4105.83|4105.83|4104.9|4104.9|0
1652452860000|2022-05-13 14:41:00|4106.02|4106.02|4106.95|4106.95|4106.95|4106.95|4106.02|4106.02|0
1652452870000|2022-05-13 14:41:10|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|0
1652452880000|2022-05-13 14:41:20|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|0
1652452890000|2022-05-13 14:41:30|4106.77|4106.77|4106.46|4106.46|4106.77|4106.77|4106.46|4106.46|0
1652452900000|2022-05-13 14:41:40|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|0
1652452920000|2022-05-13 14:42:00|4106.46|4106.46|4105.53|4105.53|4106.46|4106.46|4105.53|4105.53|0
1652452930000|2022-05-13 14:42:10|4105.84|4105.84|4105.11|4105.11|4105.84|4105.84|4105.03|4105.03|0
1652452950000|2022-05-13 14:42:30|4105.43|4105.43|4105.81|4105.81|4105.81|4105.81|4105.43|4105.43|0
1652452960000|2022-05-13 14:42:40|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|0
1652452970000|2022-05-13 14:42:50|4106.02|4106.02|4106.02|4106.02|4106.02|4106.02|4106.02|4106.02|0
1652452980000|2022-05-13 14:43:00|4105.97|4105.97|4105.66|4105.66|4106|4106|4105.66|4105.66|0
1652452990000|2022-05-13 14:43:10|4105.04|4105.04|4105.35|4105.35|4105.66|4105.66|4104.73|4104.73|0
1652453010000|2022-05-13 14:43:30|4105.04|4105.04|4105.35|4105.35|4105.35|4105.35|4105.04|4105.04|0
1652453020000|2022-05-13 14:43:40|4106.29|4106.29|4105|4105|4106.29|4106.29|4105|4105|0
1652453030000|2022-05-13 14:43:50|4104.69|4104.69|4104.38|4104.38|4104.69|4104.69|4104.38|4104.38|0
1652453040000|2022-05-13 14:44:00|4104.07|4104.07|4103.78|4103.78|4104.38|4104.38|4103.78|4103.78|0
1652453050000|2022-05-13 14:44:10|4103.47|4103.47|4103.47|4103.47|4103.47|4103.47|4103.47|4103.47|0
1652453070000|2022-05-13 14:44:30|4103.52|4103.52|4104.14|4104.14|4104.14|4104.14|4103.52|4103.52|0
1652453080000|2022-05-13 14:44:40|4104.45|4104.45|4104.14|4104.14|4104.45|4104.45|4104.14|4104.14|0
1652453090000|2022-05-13 14:44:50|4103.83|4103.83|4103.42|4103.42|4103.83|4103.83|4103.2|4103.2|0
1652453100000|2022-05-13 14:45:00|4103.61|4103.61|4103.96|4103.96|4103.96|4103.96|4103.29|4103.29|0
1652453110000|2022-05-13 14:45:10|4104.28|4104.28|4104.59|4104.59|4104.59|4104.59|4103.96|4103.96|0
1652453120000|2022-05-13 14:45:20|4104.28|4104.28|4104.64|4104.64|4104.95|4104.95|4104.2|4104.2|0
1652453130000|2022-05-13 14:45:30|4104.83|4104.83|4105.14|4105.14|4105.14|4105.14|4104.83|4104.83|0
1652453140000|2022-05-13 14:45:40|4105.45|4105.45|4105.14|4105.14|4105.76|4105.76|4105.14|4105.14|0
1652453150000|2022-05-13 14:45:50|4105.11|4105.11|4105.42|4105.42|4105.42|4105.42|4105.07|4105.07|0
1652453160000|2022-05-13 14:46:00|4105.38|4105.38|4105.92|4105.92|4105.92|4105.92|4105.29|4105.29|0
1652453180000|2022-05-13 14:46:20|4106.85|4106.85|4106.85|4106.85|4107.04|4107.04|4106.85|4106.85|0
1652453190000|2022-05-13 14:46:30|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|0
1652453200000|2022-05-13 14:46:40|4107.47|4107.47|4107.47|4107.47|4107.47|4107.47|4107.47|4107.47|0
1652453210000|2022-05-13 14:46:50|4107.52|4107.52|4106.9|4106.9|4107.52|4107.52|4106.59|4106.59|0
1652453220000|2022-05-13 14:47:00|4106.59|4106.59|4106.46|4106.46|4106.59|4106.59|4106.28|4106.28|0
1652453230000|2022-05-13 14:47:10|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4105.97|4105.97|0
1652453240000|2022-05-13 14:47:20|4105.84|4105.84|4104.59|4104.59|4105.84|4105.84|4104.59|4104.59|0
1652453250000|2022-05-13 14:47:30|4104.28|4104.28|4104.28|4104.28|4104.28|4104.28|4104.28|4104.28|0
1652453260000|2022-05-13 14:47:40|4103.97|4103.97|4103.4|4103.4|4103.97|4103.97|4103.35|4103.35|0
1652453270000|2022-05-13 14:47:50|4103.37|4103.37|4103.35|4103.35|4103.37|4103.37|4103.35|4103.35|0
1652453280000|2022-05-13 14:48:00|4102.73|4102.73|4102.75|4102.75|4102.75|4102.75|4102.73|4102.73|0
1652453290000|2022-05-13 14:48:10|4103.06|4103.06|4103.06|4103.06|4103.06|4103.06|4103.06|4103.06|0
1652453300000|2022-05-13 14:48:20|4103.43|4103.43|4103.24|4103.24|4103.43|4103.43|4103.24|4103.24|0
1652453310000|2022-05-13 14:48:30|4102.62|4102.62|4102|4102|4102.62|4102.62|4102|4102|0
1652453330000|2022-05-13 14:48:50|4101.69|4101.69|4101.69|4101.69|4101.69|4101.69|4101.69|4101.69|0
1652453340000|2022-05-13 14:49:00|4102|4102|4102.31|4102.31|4102.31|4102.31|4101.38|4101.38|0
1652453350000|2022-05-13 14:49:10|4102|4102|4102.31|4102.31|4102.31|4102.31|4102|4102|0
1652453360000|2022-05-13 14:49:20|4102.49|4102.49|4102.76|4102.76|4102.76|4102.76|4102.45|4102.45|0
1652453370000|2022-05-13 14:49:30|4102.78|4102.78|4102.78|4102.78|4102.78|4102.78|4102.78|4102.78|0
1652453380000|2022-05-13 14:49:40|4102.81|4102.81|4103.43|4103.43|4103.43|4103.43|4102.81|4102.81|0
1652453390000|2022-05-13 14:49:50|4103.12|4103.12|4102.45|4102.45|4103.12|4103.12|4101.82|4101.82|0
1652453400000|2022-05-13 14:50:00|4102.26|4102.26|4101.88|4101.88|4102.26|4102.26|4101.64|4101.64|0
1652453410000|2022-05-13 14:50:10|4101.57|4101.57|4102.46|4102.46|4102.5|4102.5|4101.57|4101.57|0
1652453420000|2022-05-13 14:50:20|4102.41|4102.41|4102.45|4102.45|4102.53|4102.53|4102.41|4102.41|0
1652453430000|2022-05-13 14:50:30|4102.41|4102.41|4102.1|4102.1|4102.41|4102.41|4102.1|4102.1|0
1652453440000|2022-05-13 14:50:40|4102.28|4102.28|4101.04|4101.04|4102.46|4102.46|4101.04|4101.04|0
1652453450000|2022-05-13 14:50:50|4101.08|4101.08|4100.77|4100.77|4101.08|4101.08|4100.77|4100.77|0
1652453460000|2022-05-13 14:51:00|4100.14|4100.14|4100.46|4100.46|4100.77|4100.77|4100.14|4100.14|0
1652453470000|2022-05-13 14:51:10|4100.77|4100.77|4100.17|4100.17|4100.77|4100.77|4099.86|4099.86|0
1652453480000|2022-05-13 14:51:20|4100.79|4100.79|4099.86|4099.86|4100.79|4100.79|4099.86|4099.86|0
1652453490000|2022-05-13 14:51:30|4100.48|4100.48|4099.86|4099.86|4100.48|4100.48|4099.86|4099.86|0
1652453500000|2022-05-13 14:51:40|4099.54|4099.54|4099.54|4099.54|4099.54|4099.54|4099.54|4099.54|0
1652453510000|2022-05-13 14:51:50|4099.86|4099.86|4098.66|4098.66|4099.86|4099.86|4098.66|4098.66|0
1652453520000|2022-05-13 14:52:00|4098.71|4098.71|4099.33|4099.33|4099.33|4099.33|4098.66|4098.66|0
1652453530000|2022-05-13 14:52:10|4099.35|4099.35|4097.97|4097.97|4099.35|4099.35|4097.65|4097.65|0
1652453540000|2022-05-13 14:52:20|4097.34|4097.34|4098.15|4098.15|4098.15|4098.15|4097.34|4097.34|0
1652453550000|2022-05-13 14:52:30|4098.46|4098.46|4098.77|4098.77|4098.77|4098.77|4098.46|4098.46|0
1652453560000|2022-05-13 14:52:40|4098.81|4098.81|4098.96|4098.96|4099.09|4099.09|4098.4|4098.4|0
1652453570000|2022-05-13 14:52:50|4098.65|4098.65|4098.65|4098.65|4098.96|4098.96|4098.65|4098.65|0
1652453580000|2022-05-13 14:53:00|4098.96|4098.96|4099.58|4099.58|4099.58|4099.58|4098.65|4098.65|0
1652453590000|2022-05-13 14:53:10|4099.27|4099.27|4099.23|4099.23|4099.27|4099.27|4098.96|4098.96|0
1652453600000|2022-05-13 14:53:20|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|0
1652453610000|2022-05-13 14:53:30|4099.27|4099.27|4098.83|4098.83|4099.27|4099.27|4098.65|4098.65|0
1652453620000|2022-05-13 14:53:40|4098.21|4098.21|4098.26|4098.26|4098.57|4098.57|4098.21|4098.21|0
1652453630000|2022-05-13 14:53:50|4097.95|4097.95|4098.29|4098.29|4098.29|4098.29|4097.64|4097.64|0
1652453640000|2022-05-13 14:54:00|4098.27|4098.27|4099.16|4099.16|4099.21|4099.21|4098.27|4098.27|0
1652453650000|2022-05-13 14:54:10|4099.31|4099.31|4099.41|4099.41|4099.72|4099.72|4099.31|4099.31|0
1652453660000|2022-05-13 14:54:20|4099.1|4099.1|4099.05|4099.05|4099.41|4099.41|4099.05|4099.05|0
1652453670000|2022-05-13 14:54:30|4099.36|4099.36|4099.28|4099.28|4099.6|4099.6|4099.28|4099.28|0
1652453690000|2022-05-13 14:54:50|4099.33|4099.33|4099.3|4099.3|4099.33|4099.33|4099.3|4099.3|0
1652453700000|2022-05-13 14:55:00|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|0
1652453710000|2022-05-13 14:55:10|4098.94|4098.94|4098.94|4098.94|4098.94|4098.94|4098.94|4098.94|0
1652453720000|2022-05-13 14:55:20|4098.63|4098.63|4098.63|4098.63|4098.63|4098.63|4098.63|4098.63|0
1652453730000|2022-05-13 14:55:30|4098.67|4098.67|4098.99|4098.99|4098.99|4098.99|4098.67|4098.67|0
1652453740000|2022-05-13 14:55:40|4098.67|4098.67|4099.3|4099.3|4099.3|4099.3|4098.67|4098.67|0
1652453750000|2022-05-13 14:55:50|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|0
1652453760000|2022-05-13 14:56:00|4098.72|4098.72|4099.06|4099.06|4099.06|4099.06|4098.72|4098.72|0
1652453770000|2022-05-13 14:56:10|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|0
1652453780000|2022-05-13 14:56:20|4098.12|4098.12|4098.12|4098.12|4098.12|4098.12|4098.12|4098.12|0
1652453790000|2022-05-13 14:56:30|4098.75|4098.75|4098.75|4098.75|4098.75|4098.75|4098.75|4098.75|0
1652453800000|2022-05-13 14:56:40|4098.7|4098.7|4097.76|4097.76|4098.7|4098.7|4097.76|4097.76|0
1652453810000|2022-05-13 14:56:50|4098.07|4098.07|4098.44|4098.44|4098.44|4098.44|4098.07|4098.07|0
1652453820000|2022-05-13 14:57:00|4098.75|4098.75|4098.32|4098.32|4099.38|4099.38|4098.23|4098.23|0
1652453830000|2022-05-13 14:57:10|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|0
1652453840000|2022-05-13 14:57:20|4098.25|4098.25|4098.56|4098.56|4098.56|4098.56|4098.25|4098.25|0
1652453850000|2022-05-13 14:57:30|4098.25|4098.25|4098.2|4098.2|4098.25|4098.25|4098.2|4098.2|0
1652453860000|2022-05-13 14:57:40|4098.57|4098.57|4099.15|4099.15|4099.15|4099.15|4098.34|4098.34|0
1652453870000|2022-05-13 14:57:50|4098.96|4098.96|4099.23|4099.23|4099.23|4099.23|4098.92|4098.92|0
1652453880000|2022-05-13 14:58:00|4098.61|4098.61|4098.92|4098.92|4098.92|4098.92|4098.61|4098.61|0
1652453890000|2022-05-13 14:58:10|4099.11|4099.11|4099.42|4099.42|4099.42|4099.42|4099.11|4099.11|0
1652453900000|2022-05-13 14:58:20|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|0
1652453910000|2022-05-13 14:58:30|4099.73|4099.73|4099.06|4099.06|4099.73|4099.73|4099.06|4099.06|0
1652453920000|2022-05-13 14:58:40|4099.04|4099.04|4099.35|4099.35|4099.35|4099.35|4099.04|4099.04|0
1652453930000|2022-05-13 14:58:50|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|0
1652453940000|2022-05-13 14:59:00|4099.45|4099.45|4099.63|4099.63|4099.99|4099.99|4099.45|4099.45|0
1652453950000|2022-05-13 14:59:10|4099.6|4099.6|4099.76|4099.76|4099.76|4099.76|4099.6|4099.6|0
1652453960000|2022-05-13 14:59:20|4099.94|4099.94|4099.63|4099.63|4099.94|4099.94|4099.63|4099.63|0
1652453970000|2022-05-13 14:59:30|4099.45|4099.45|4099.28|4099.28|4100.08|4100.08|4099.28|4099.28|0
1652453980000|2022-05-13 14:59:40|4099.26|4099.26|4098.54|4098.54|4099.26|4099.26|4098.52|4098.52|0
1652453990000|2022-05-13 14:59:50|4098.23|4098.23|4097.74|4097.74|4098.23|4098.23|4097.7|4097.7|0
1652454000000|2022-05-13 15:00:00|4097.72|4097.72|4098.2|4098.2|4098.2|4098.2|4097.72|4097.72|0
1652454010000|2022-05-13 15:00:10|4098.25|4098.25|4099.25|4099.25|4099.27|4099.27|4098.2|4098.2|0
1652454020000|2022-05-13 15:00:20|4099.06|4099.06|4098.55|4098.55|4099.06|4099.06|4098.55|4098.55|0
1652454030000|2022-05-13 15:00:30|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|4099.17|0
1652454040000|2022-05-13 15:00:40|4099.48|4099.48|4099.53|4099.53|4099.53|4099.53|4099.48|4099.48|0
1652454050000|2022-05-13 15:00:50|4099.61|4099.61|4099.28|4099.28|4099.61|4099.61|4099.28|4099.28|0
1652454060000|2022-05-13 15:01:00|4099.23|4099.23|4098.53|4098.53|4099.23|4099.23|4098.53|4098.53|0
1652454070000|2022-05-13 15:01:10|4098.22|4098.22|4098.54|4098.54|4098.54|4098.54|4098.18|4098.18|0
1652454080000|2022-05-13 15:01:20|4098.85|4098.85|4099.36|4099.36|4099.79|4099.79|4098.85|4098.85|0
1652454090000|2022-05-13 15:01:30|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|4099.04|0
1652454100000|2022-05-13 15:01:40|4099.36|4099.36|4099.33|4099.33|4099.36|4099.36|4099.33|4099.33|0
1652454110000|2022-05-13 15:01:50|4099.36|4099.36|4099.29|4099.29|4099.36|4099.36|4099.29|4099.29|0
1652454130000|2022-05-13 15:02:10|4099.31|4099.31|4099.36|4099.36|4099.36|4099.36|4099.31|4099.31|0
1652454140000|2022-05-13 15:02:20|4099.31|4099.31|4099.31|4099.31|4099.31|4099.31|4099.31|4099.31|0
1652454150000|2022-05-13 15:02:30|4099|4099|4098.69|4098.69|4099|4099|4098.69|4098.69|0
1652454160000|2022-05-13 15:02:40|4099|4099|4099.08|4099.08|4099.08|4099.08|4099|4099|0
1652454170000|2022-05-13 15:02:50|4099.39|4099.39|4099.67|4099.67|4099.75|4099.75|4099.39|4099.39|0
1652454180000|2022-05-13 15:03:00|4099.69|4099.69|4100|4100|4100|4100|4099.69|4099.69|0
1652454190000|2022-05-13 15:03:10|4099.69|4099.69|4099.69|4099.69|4100|4100|4099.69|4099.69|0
1652454200000|2022-05-13 15:03:20|4099.77|4099.77|4099.71|4099.71|4099.82|4099.82|4099.51|4099.51|0
1652454210000|2022-05-13 15:03:30|4099.89|4099.89|4100.33|4100.33|4100.64|4100.64|4099.71|4099.71|0
1652454220000|2022-05-13 15:03:40|4100.52|4100.52|4100.2|4100.2|4100.52|4100.52|4100.18|4100.18|0
1652454230000|2022-05-13 15:03:50|4100.52|4100.52|4101.59|4101.59|4101.76|4101.76|4100.52|4100.52|0
1652454240000|2022-05-13 15:04:00|4101.41|4101.41|4100.79|4100.79|4101.41|4101.41|4100.79|4100.79|0
1652454250000|2022-05-13 15:04:10|4101.1|4101.1|4100.65|4100.65|4101.1|4101.1|4100.65|4100.65|0
1652454260000|2022-05-13 15:04:20|4100.6|4100.6|4100.42|4100.42|4100.6|4100.6|4100.29|4100.29|0
1652454270000|2022-05-13 15:04:30|4100.47|4100.47|4100.47|4100.47|4100.78|4100.78|4100.47|4100.47|0
1652454280000|2022-05-13 15:04:40|4100.49|4100.49|4100.44|4100.44|4100.49|4100.49|4100.44|4100.44|0
1652454290000|2022-05-13 15:04:50|4100.26|4100.26|4100.37|4100.37|4100.66|4100.66|4100.26|4100.26|0
1652454300000|2022-05-13 15:05:00|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|0
1652454310000|2022-05-13 15:05:10|4100.73|4100.73|4101.1|4101.1|4101.1|4101.1|4100.42|4100.42|0
1652454320000|2022-05-13 15:05:20|4101.15|4101.15|4101.17|4101.17|4101.17|4101.17|4101.15|4101.15|0
1652454330000|2022-05-13 15:05:30|4101.15|4101.15|4101.41|4101.41|4101.41|4101.41|4101.15|4101.15|0
1652454340000|2022-05-13 15:05:40|4101.1|4101.1|4101.1|4101.1|4101.1|4101.1|4101.06|4101.06|0
1652454350000|2022-05-13 15:05:50|4101.15|4101.15|4100.3|4100.3|4101.15|4101.15|4100.3|4100.3|0
1652454360000|2022-05-13 15:06:00|4100.61|4100.61|4100.25|4100.25|4100.92|4100.92|4100.25|4100.25|0
1652454370000|2022-05-13 15:06:10|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|0
1652454390000|2022-05-13 15:06:30|4100.48|4100.48|4100.41|4100.41|4100.48|4100.48|4100.41|4100.41|0
1652454400000|2022-05-13 15:06:40|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|0
1652454410000|2022-05-13 15:06:50|4100.2|4100.2|4100.25|4100.25|4100.25|4100.25|4100.2|4100.2|0
1652454420000|2022-05-13 15:07:00|4099.94|4099.94|4100.46|4100.46|4100.46|4100.46|4099.94|4099.94|0
1652454430000|2022-05-13 15:07:10|4100.48|4100.48|4100.2|4100.2|4100.51|4100.51|4100.2|4100.2|0
1652454440000|2022-05-13 15:07:20|4100.24|4100.24|4100.04|4100.04|4100.36|4100.36|4100.04|4100.04|0
1652454450000|2022-05-13 15:07:30|4100.06|4100.06|4100.37|4100.37|4100.56|4100.56|4100.06|4100.06|0
1652454460000|2022-05-13 15:07:40|4100.56|4100.56|4101|4101|4101|4101|4100.56|4100.56|0
1652454470000|2022-05-13 15:07:50|4101.31|4101.31|4101.26|4101.26|4101.31|4101.31|4101.24|4101.24|0
1652454480000|2022-05-13 15:08:00|4100.95|4100.95|4100.64|4100.64|4100.95|4100.95|4100.64|4100.64|0
1652454490000|2022-05-13 15:08:10|4100.95|4100.95|4100.87|4100.87|4100.95|4100.95|4100.01|4100.01|0
1652454500000|2022-05-13 15:08:20|4100.89|4100.89|4101.51|4101.51|4101.51|4101.51|4100.89|4100.89|0
1652454510000|2022-05-13 15:08:30|4101.47|4101.47|4101.47|4101.47|4101.47|4101.47|4101.47|4101.47|0
1652454520000|2022-05-13 15:08:40|4101.78|4101.78|4101.78|4101.78|4101.78|4101.78|4101.78|4101.78|0
1652454530000|2022-05-13 15:08:50|4101.48|4101.48|4102.1|4102.1|4102.1|4102.1|4101.48|4101.48|0
1652454540000|2022-05-13 15:09:00|4102.41|4102.41|4102.72|4102.72|4102.72|4102.72|4102.41|4102.41|0
1652454550000|2022-05-13 15:09:10|4102.41|4102.41|4102.43|4102.43|4102.43|4102.43|4102.41|4102.41|0
1652454560000|2022-05-13 15:09:20|4102.74|4102.74|4102.74|4102.74|4102.74|4102.74|4102.74|4102.74|0
1652454570000|2022-05-13 15:09:30|4103.05|4103.05|4102.96|4102.96|4103.05|4103.05|4102.96|4102.96|0
1652454580000|2022-05-13 15:09:40|4103.27|4103.27|4102.96|4102.96|4103.27|4103.27|4102.96|4102.96|0
1652454590000|2022-05-13 15:09:50|4103.27|4103.27|4103.61|4103.61|4103.61|4103.61|4103.27|4103.27|0
1652454600000|2022-05-13 15:10:00|4103.92|4103.92|4103.87|4103.87|4103.92|4103.92|4103.87|4103.87|0
1652454610000|2022-05-13 15:10:10|4104.18|4104.18|4103.73|4103.73|4104.18|4104.18|4103.73|4103.73|0
1652454620000|2022-05-13 15:10:20|4103.54|4103.54|4103.59|4103.59|4103.59|4103.59|4103.54|4103.54|0
1652454630000|2022-05-13 15:10:30|4103.77|4103.77|4104.48|4104.48|4104.48|4104.48|4103.77|4103.77|0
1652454640000|2022-05-13 15:10:40|4104.79|4104.79|4105.72|4105.72|4105.72|4105.72|4104.79|4104.79|0
1652454650000|2022-05-13 15:10:50|4106.03|4106.03|4106.55|4106.55|4106.55|4106.55|4106.03|4106.03|0
1652454660000|2022-05-13 15:11:00|4106.58|4106.58|4106.12|4106.12|4106.58|4106.58|4106.08|4106.08|0
1652454670000|2022-05-13 15:11:10|4106.44|4106.44|4107.06|4107.06|4107.06|4107.06|4106.44|4106.44|0
1652454680000|2022-05-13 15:11:20|4106.74|4106.74|4106.74|4106.74|4106.74|4106.74|4106.74|4106.74|0
1652454690000|2022-05-13 15:11:30|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|0
1652454700000|2022-05-13 15:11:40|4106.72|4106.72|4106.41|4106.41|4106.72|4106.72|4106.41|4106.41|0
1652454710000|2022-05-13 15:11:50|4106.72|4106.72|4106.72|4106.72|4106.72|4106.72|4106.72|4106.72|0
1652454720000|2022-05-13 15:12:00|4106.74|4106.74|4107.03|4107.03|4107.05|4107.05|4106.74|4106.74|0
1652454730000|2022-05-13 15:12:10|4107.65|4107.65|4107.38|4107.38|4107.7|4107.7|4107.38|4107.38|0
1652454740000|2022-05-13 15:12:20|4107.43|4107.43|4107.43|4107.43|4107.43|4107.43|4107.43|4107.43|0
1652454750000|2022-05-13 15:12:30|4107.12|4107.12|4107.12|4107.12|4107.43|4107.43|4107.12|4107.12|0
1652454760000|2022-05-13 15:12:40|4106.81|4106.81|4106.79|4106.79|4107.15|4107.15|4106.79|4106.79|0
1652454770000|2022-05-13 15:12:50|4106.48|4106.48|4107.45|4107.45|4107.77|4107.77|4106.48|4106.48|0
1652454780000|2022-05-13 15:13:00|4107.64|4107.64|4108.07|4108.07|4108.07|4108.07|4107.64|4107.64|0
1652454790000|2022-05-13 15:13:10|4108.17|4108.17|4107.72|4107.72|4108.17|4108.17|4107.72|4107.72|0
1652454800000|2022-05-13 15:13:20|4107.41|4107.41|4107.28|4107.28|4107.41|4107.41|4107.28|4107.28|0
1652454810000|2022-05-13 15:13:30|4107.32|4107.32|4107.07|4107.07|4107.32|4107.32|4106.76|4106.76|0
1652454820000|2022-05-13 15:13:40|4106.76|4106.76|4106.76|4106.76|4106.76|4106.76|4106.76|4106.76|0
1652454830000|2022-05-13 15:13:50|4107.07|4107.07|4107.1|4107.1|4107.1|4107.1|4107.07|4107.07|0
1652454840000|2022-05-13 15:14:00|4107.41|4107.41|4107.45|4107.45|4107.45|4107.45|4107.41|4107.41|0
1652454850000|2022-05-13 15:14:10|4107.14|4107.14|4107.54|4107.54|4107.54|4107.54|4107.14|4107.14|0
1652454860000|2022-05-13 15:14:20|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|0
1652454870000|2022-05-13 15:14:30|4107.54|4107.54|4107.54|4107.54|4107.54|4107.54|4107.54|4107.54|0
1652454880000|2022-05-13 15:14:40|4107.51|4107.51|4107.51|4107.51|4107.51|4107.51|4107.51|4107.51|0
1652454890000|2022-05-13 15:14:50|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|4107.82|0
1652454900000|2022-05-13 15:15:00|4107.8|4107.8|4107.4|4107.4|4107.87|4107.87|4107.4|4107.4|0
1652454910000|2022-05-13 15:15:10|4107.35|4107.35|4107.35|4107.35|4107.35|4107.35|4107.35|4107.35|0
1652454920000|2022-05-13 15:15:20|4107.66|4107.66|4107.35|4107.35|4107.66|4107.66|4107.35|4107.35|0
1652454930000|2022-05-13 15:15:30|4107.67|4107.67|4108.39|4108.39|4108.39|4108.39|4107.44|4107.44|0
1652454940000|2022-05-13 15:15:40|4108.71|4108.71|4109.68|4109.68|4109.68|4109.68|4108.71|4108.71|0
1652454950000|2022-05-13 15:15:50|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|0
1652454960000|2022-05-13 15:16:00|4109.32|4109.32|4109.51|4109.51|4109.51|4109.51|4109.32|4109.32|0
1652454970000|2022-05-13 15:16:10|4109.19|4109.19|4109.51|4109.51|4109.51|4109.51|4109.19|4109.19|0
1652454980000|2022-05-13 15:16:20|4109.55|4109.55|4109.48|4109.48|4109.55|4109.55|4109.24|4109.24|0
1652455000000|2022-05-13 15:16:40|4109.79|4109.79|4110.1|4110.1|4110.1|4110.1|4109.79|4109.79|0
1652455010000|2022-05-13 15:16:50|4110.05|4110.05|4110.05|4110.05|4110.05|4110.05|4110.03|4110.03|0
1652455020000|2022-05-13 15:17:00|4110.08|4110.08|4110.08|4110.08|4110.08|4110.08|4110.08|4110.08|0
1652455030000|2022-05-13 15:17:10|4110.03|4110.03|4110.03|4110.03|4110.34|4110.34|4110.03|4110.03|0
1652455040000|2022-05-13 15:17:20|4110.34|4110.34|4109.19|4109.19|4110.34|4110.34|4109.19|4109.19|0
1652455050000|2022-05-13 15:17:30|4109.23|4109.23|4109.23|4109.23|4109.23|4109.23|4109.23|4109.23|0
1652455060000|2022-05-13 15:17:40|4109.42|4109.42|4109.42|4109.42|4109.42|4109.42|4109.42|4109.42|0
1652455070000|2022-05-13 15:17:50|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|4109.47|0
1652455080000|2022-05-13 15:18:00|4109.65|4109.65|4109.65|4109.65|4109.65|4109.65|4109.65|4109.65|0
1652455090000|2022-05-13 15:18:10|4109.34|4109.34|4108.72|4108.72|4109.34|4109.34|4108.72|4108.72|0
1652455100000|2022-05-13 15:18:20|4108.41|4108.41|4107.65|4107.65|4108.41|4108.41|4107.6|4107.6|0
1652455110000|2022-05-13 15:18:30|4107.83|4107.83|4107.83|4107.83|4108.14|4108.14|4107.83|4107.83|0
1652455120000|2022-05-13 15:18:40|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|4107.58|4107.58|0
1652455140000|2022-05-13 15:19:00|4107.5|4107.5|4107.52|4107.52|4107.52|4107.52|4107.5|4107.5|0
1652455160000|2022-05-13 15:19:20|4107.57|4107.57|4107.54|4107.54|4107.57|4107.57|4107.54|4107.54|0
1652455170000|2022-05-13 15:19:30|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|0
1652455180000|2022-05-13 15:19:40|4107.8|4107.8|4107.96|4107.96|4107.96|4107.96|4107.78|4107.78|0
1652455190000|2022-05-13 15:19:50|4108.28|4108.28|4108.09|4108.09|4108.28|4108.28|4108.09|4108.09|0
1652455200000|2022-05-13 15:20:00|4108.28|4108.28|4108.28|4108.28|4108.28|4108.28|4107.6|4107.6|0
1652455210000|2022-05-13 15:20:10|4108.24|4108.24|4108.24|4108.24|4108.24|4108.24|4108.24|4108.24|0
1652455220000|2022-05-13 15:20:20|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|0
1652455230000|2022-05-13 15:20:30|4108.31|4108.31|4108.89|4108.89|4108.89|4108.89|4108.31|4108.31|0
1652455240000|2022-05-13 15:20:40|4109.2|4109.2|4109.15|4109.15|4109.2|4109.2|4109.15|4109.15|0
1652455250000|2022-05-13 15:20:50|4109.1|4109.1|4111.23|4111.23|4111.23|4111.23|4109.05|4109.05|0
1652455260000|2022-05-13 15:21:00|4110.92|4110.92|4110.37|4110.37|4110.92|4110.92|4110.3|4110.3|0
1652455270000|2022-05-13 15:21:10|4110.41|4110.41|4110.41|4110.41|4110.41|4110.41|4110.41|4110.41|0
1652455280000|2022-05-13 15:21:20|4110.6|4110.6|4110.15|4110.15|4110.6|4110.6|4110.15|4110.15|0
1652455300000|2022-05-13 15:21:40|4110.11|4110.11|4110.42|4110.42|4110.42|4110.42|4110.11|4110.11|0
1652455310000|2022-05-13 15:21:50|4110.11|4110.11|4110.11|4110.11|4110.11|4110.11|4110.11|4110.11|0
1652455320000|2022-05-13 15:22:00|4109.49|4109.49|4109.49|4109.49|4109.49|4109.49|4109.49|4109.49|0
1652455330000|2022-05-13 15:22:10|4109.72|4109.72|4109.72|4109.72|4109.72|4109.72|4109.72|4109.72|0
1652455340000|2022-05-13 15:22:20|4110.34|4110.34|4110.82|4110.82|4110.82|4110.82|4110.34|4110.34|0
1652455350000|2022-05-13 15:22:30|4110.51|4110.51|4110.53|4110.53|4110.58|4110.58|4110.51|4110.51|0
1652455360000|2022-05-13 15:22:40|4110.22|4110.22|4109.6|4109.6|4110.22|4110.22|4109.6|4109.6|0
1652455370000|2022-05-13 15:22:50|4109.47|4109.47|4109.51|4109.51|4109.52|4109.52|4109.47|4109.47|0
1652455380000|2022-05-13 15:23:00|4109.2|4109.2|4108.64|4108.64|4109.51|4109.51|4108.64|4108.64|0
1652455390000|2022-05-13 15:23:10|4109.27|4109.27|4109.58|4109.58|4109.58|4109.58|4109.27|4109.27|0
1652455400000|2022-05-13 15:23:20|4109.62|4109.62|4109.8|4109.8|4109.8|4109.8|4109.31|4109.31|0
1652455410000|2022-05-13 15:23:30|4109.99|4109.99|4109.99|4109.99|4109.99|4109.99|4109.99|4109.99|0
1652455420000|2022-05-13 15:23:40|4110.3|4110.3|4109.67|4109.67|4110.3|4110.3|4109.67|4109.67|0
1652455430000|2022-05-13 15:23:50|4109.86|4109.86|4110.55|4110.55|4110.55|4110.55|4109.55|4109.55|0
1652455440000|2022-05-13 15:24:00|4110.24|4110.24|4109.98|4109.98|4110.29|4110.29|4109.93|4109.93|0
1652455450000|2022-05-13 15:24:10|4109.95|4109.95|4109.95|4109.95|4109.95|4109.95|4109.95|4109.95|0
1652455460000|2022-05-13 15:24:20|4109.64|4109.64|4109.34|4109.34|4109.95|4109.95|4109.34|4109.34|0
1652455470000|2022-05-13 15:24:30|4109.52|4109.52|4109.44|4109.44|4109.52|4109.52|4109.44|4109.44|0
1652455480000|2022-05-13 15:24:40|4109.48|4109.48|4108.91|4108.91|4109.48|4109.48|4108.91|4108.91|0
1652455490000|2022-05-13 15:24:50|4109.22|4109.22|4108.93|4108.93|4109.22|4109.22|4108.91|4108.91|0
1652455500000|2022-05-13 15:25:00|4108.75|4108.75|4108.56|4108.56|4108.75|4108.75|4108.51|4108.51|0
1652455510000|2022-05-13 15:25:10|4108.49|4108.49|4108.47|4108.47|4108.51|4108.51|4108.47|4108.47|0
1652455520000|2022-05-13 15:25:20|4108.43|4108.43|4108.74|4108.74|4108.74|4108.74|4108.43|4108.43|0
1652455530000|2022-05-13 15:25:30|4108.78|4108.78|4109.12|4109.12|4109.12|4109.12|4108.78|4108.78|0
1652455540000|2022-05-13 15:25:40|4109.16|4109.16|4109.99|4109.99|4109.99|4109.99|4109.16|4109.16|0
1652455550000|2022-05-13 15:25:50|4109.68|4109.68|4109.42|4109.42|4109.73|4109.73|4109.42|4109.42|0
1652455560000|2022-05-13 15:26:00|4109.46|4109.46|4108.46|4108.46|4109.46|4109.46|4108.46|4108.46|0
1652455580000|2022-05-13 15:26:20|4108.15|4108.15|4107.59|4107.59|4108.46|4108.46|4107.59|4107.59|0
1652455590000|2022-05-13 15:26:30|4107.28|4107.28|4107.28|4107.28|4107.28|4107.28|4107.28|4107.28|0
1652455600000|2022-05-13 15:26:40|4107.9|4107.9|4107.9|4107.9|4107.9|4107.9|4107.59|4107.59|0
1652455610000|2022-05-13 15:26:50|4108.21|4108.21|4107.9|4107.9|4108.4|4108.4|4107.9|4107.9|0
1652455620000|2022-05-13 15:27:00|4108.21|4108.21|4109.3|4109.3|4109.3|4109.3|4108.19|4108.19|0
1652455630000|2022-05-13 15:27:10|4109.49|4109.49|4108.87|4108.87|4109.49|4109.49|4108.87|4108.87|0
1652455640000|2022-05-13 15:27:20|4109.18|4109.18|4109.05|4109.05|4109.49|4109.49|4108.87|4108.87|0
1652455650000|2022-05-13 15:27:30|4109|4109|4108.72|4108.72|4109.03|4109.03|4108.72|4108.72|0
1652455660000|2022-05-13 15:27:40|4108.41|4108.41|4107.75|4107.75|4108.41|4108.41|4107.75|4107.75|0
1652455670000|2022-05-13 15:27:50|4107.93|4107.93|4108.28|4108.28|4108.28|4108.28|4107.93|4107.93|0
1652455680000|2022-05-13 15:28:00|4108.91|4108.91|4108.51|4108.51|4108.91|4108.91|4108.2|4108.2|0
1652455700000|2022-05-13 15:28:20|4108.48|4108.48|4107.9|4107.9|4108.48|4108.48|4107.9|4107.9|0
1652455710000|2022-05-13 15:28:30|4107.59|4107.59|4107.59|4107.59|4107.59|4107.59|4107.59|4107.59|0
1652455720000|2022-05-13 15:28:40|4107.9|4107.9|4108.16|4108.16|4108.21|4108.21|4107.9|4107.9|0
1652455730000|2022-05-13 15:28:50|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|0
1652455740000|2022-05-13 15:29:00|4107.83|4107.83|4105.43|4105.43|4107.83|4107.83|4105.43|4105.43|0
1652455750000|2022-05-13 15:29:10|4105.73|4105.73|4105.99|4105.99|4106.05|4106.05|4105.73|4105.73|0
1652455760000|2022-05-13 15:29:20|4105.67|4105.67|4106.47|4106.47|4106.65|4106.65|4105.67|4105.67|0
1652455770000|2022-05-13 15:29:30|4106.38|4106.38|4106.1|4106.1|4106.41|4106.41|4106.08|4106.08|0
1652455780000|2022-05-13 15:29:40|4105.79|4105.79|4107.26|4107.26|4107.26|4107.26|4105.79|4105.79|0
1652455790000|2022-05-13 15:29:50|4107.31|4107.31|4110.61|4110.61|4110.61|4110.61|4106.93|4106.93|0
1652685300000|2022-05-16 07:15:00|4037.19|4037.19|4037.2|4037.2|4037.2|4037.2|4036.25|4036.25|0
1652685310000|2022-05-16 07:15:10|4037.15|4037.15|4039.33|4039.33|4039.33|4039.33|4037.15|4037.15|0
1652685320000|2022-05-16 07:15:20|4039.38|4039.38|4038.28|4038.28|4039.83|4039.83|4038.28|4038.28|0
1652685330000|2022-05-16 07:15:30|4037.97|4037.97|4038.11|4038.11|4038.11|4038.11|4037.97|4037.97|0
1652685350000|2022-05-16 07:15:50|4037.18|4037.18|4037.49|4037.49|4037.73|4037.73|4037|4037|0
1652685360000|2022-05-16 07:16:00|4038.73|4038.73|4040.57|4040.57|4040.57|4040.57|4038.73|4038.73|0
1652685370000|2022-05-16 07:16:10|4040.88|4040.88|4041.06|4041.06|4041.06|4041.06|4040.88|4040.88|0
1652685380000|2022-05-16 07:16:20|4040.88|4040.88|4039.63|4039.63|4040.88|4040.88|4039.63|4039.63|0
1652685390000|2022-05-16 07:16:30|4039.32|4039.32|4039.3|4039.3|4039.32|4039.32|4039.3|4039.3|0
1652685400000|2022-05-16 07:16:40|4039.67|4039.67|4039.98|4039.98|4039.98|4039.98|4039.67|4039.67|0
1652685410000|2022-05-16 07:16:50|4039.86|4039.86|4043.11|4043.11|4043.11|4043.11|4039.86|4039.86|0
1652685420000|2022-05-16 07:17:00|4042.18|4042.18|4041.45|4041.45|4042.54|4042.54|4041.45|4041.45|0
1652685430000|2022-05-16 07:17:10|4041.76|4041.76|4041.39|4041.39|4041.88|4041.88|4041.39|4041.39|0
1652685440000|2022-05-16 07:17:20|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1652685450000|2022-05-16 07:17:30|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|0
1652685460000|2022-05-16 07:17:40|4043.38|4043.38|4043.38|4043.38|4043.38|4043.38|4043.38|4043.38|0
1652685470000|2022-05-16 07:17:50|4043.2|4043.2|4042.58|4042.58|4043.2|4043.2|4042.58|4042.58|0
1652685480000|2022-05-16 07:18:00|4042.76|4042.76|4042.02|4042.02|4042.95|4042.95|4042.02|4042.02|0
1652685490000|2022-05-16 07:18:10|4042.39|4042.39|4042.26|4042.26|4042.57|4042.57|4042.26|4042.26|0
1652685500000|2022-05-16 07:18:20|4041.71|4041.71|4041.89|4041.89|4041.89|4041.89|4041.71|4041.71|0
1652685510000|2022-05-16 07:18:30|4041.27|4041.27|4039.78|4039.78|4041.82|4041.82|4039.78|4039.78|0
1652685520000|2022-05-16 07:18:40|4039.16|4039.16|4038.88|4038.88|4039.16|4039.16|4038.88|4038.88|0
1652685530000|2022-05-16 07:18:50|4038.25|4038.25|4037.63|4037.63|4038.25|4038.25|4037.01|4037.01|0
1652685540000|2022-05-16 07:19:00|4037.45|4037.45|4037.69|4037.69|4038|4038|4037.45|4037.45|0
1652685550000|2022-05-16 07:19:10|4038|4038|4037.93|4037.93|4038|4038|4037.93|4037.93|0
1652685560000|2022-05-16 07:19:20|4036.99|4036.99|4035.44|4035.44|4036.99|4036.99|4035.44|4035.44|0
1652685570000|2022-05-16 07:19:30|4035.08|4035.08|4034.36|4034.36|4035.08|4035.08|4034.36|4034.36|0
1652685580000|2022-05-16 07:19:40|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|0
1652685590000|2022-05-16 07:19:50|4034.85|4034.85|4034.85|4034.85|4034.85|4034.85|4034.85|4034.85|0
1652685600000|2022-05-16 07:20:00|4034.76|4034.76|4034.26|4034.26|4034.76|4034.76|4034.26|4034.26|0
1652685610000|2022-05-16 07:20:10|4036|4036|4037.35|4037.35|4037.47|4037.47|4035.92|4035.92|0
1652685620000|2022-05-16 07:20:20|4037.97|4037.97|4037.97|4037.97|4038.28|4038.28|4037.97|4037.97|0
1652685630000|2022-05-16 07:20:30|4038.28|4038.28|4038.46|4038.46|4038.46|4038.46|4038.28|4038.28|0
1652685640000|2022-05-16 07:20:40|4038.77|4038.77|4038.21|4038.21|4038.77|4038.77|4038.21|4038.21|0
1652685650000|2022-05-16 07:20:50|4038.11|4038.11|4038.18|4038.18|4038.18|4038.18|4038.11|4038.11|0
1652685660000|2022-05-16 07:21:00|4038.49|4038.49|4038.8|4038.8|4038.8|4038.8|4038.49|4038.49|0
1652685670000|2022-05-16 07:21:10|4038.75|4038.75|4040.31|4040.31|4040.31|4040.31|4038.75|4038.75|0
1652685680000|2022-05-16 07:21:20|4040.62|4040.62|4041.36|4041.36|4041.36|4041.36|4040.62|4040.62|0
1652685690000|2022-05-16 07:21:30|4041.98|4041.98|4041.85|4041.85|4042.16|4042.16|4041.85|4041.85|0
1652685700000|2022-05-16 07:21:40|4042.22|4042.22|4042.04|4042.04|4042.22|4042.22|4042.04|4042.04|0
1652685720000|2022-05-16 07:22:00|4042.84|4042.84|4042.66|4042.66|4042.84|4042.84|4042.66|4042.66|0
1652685730000|2022-05-16 07:22:10|4044.84|4044.84|4044.21|4044.21|4045.15|4045.15|4044.21|4044.21|0
1652685740000|2022-05-16 07:22:20|4044.52|4044.52|4047.51|4047.51|4047.51|4047.51|4044.52|4044.52|0
1652685750000|2022-05-16 07:22:30|4047.69|4047.69|4047.69|4047.69|4047.69|4047.69|4047.07|4047.07|0
1652685760000|2022-05-16 07:22:40|4048.63|4048.63|4048.32|4048.32|4048.63|4048.63|4048.32|4048.32|0
1652685770000|2022-05-16 07:22:50|4048.63|4048.63|4047.64|4047.64|4048.63|4048.63|4047.08|4047.08|0
1652685780000|2022-05-16 07:23:00|4047.95|4047.95|4047.95|4047.95|4047.95|4047.95|4047.95|4047.95|0
1652685790000|2022-05-16 07:23:10|4047.01|4047.01|4048.76|4048.76|4049.07|4049.07|4047.01|4047.01|0
1652685800000|2022-05-16 07:23:20|4048.57|4048.57|4048.57|4048.57|4048.57|4048.57|4048.57|4048.57|0
1652685820000|2022-05-16 07:23:40|4048.76|4048.76|4048.76|4048.76|4048.8|4048.8|4048.76|4048.76|0
1652685830000|2022-05-16 07:23:50|4048.8|4048.8|4047.57|4047.57|4048.8|4048.8|4047.57|4047.57|0
1652685840000|2022-05-16 07:24:00|4047.52|4047.52|4048.14|4048.14|4048.14|4048.14|4047.52|4047.52|0
1652685850000|2022-05-16 07:24:10|4047.51|4047.51|4046.7|4046.7|4047.63|4047.63|4046.39|4046.39|0
1652685860000|2022-05-16 07:24:20|4046.08|4046.08|4048.75|4048.75|4048.75|4048.75|4046.08|4046.08|0
1652685880000|2022-05-16 07:24:40|4048.71|4048.71|4048.34|4048.34|4049.46|4049.46|4048.34|4048.34|0
1652685900000|2022-05-16 07:25:00|4048.39|4048.39|4049.32|4049.32|4049.63|4049.63|4048.39|4048.39|0
1652685910000|2022-05-16 07:25:10|4049.14|4049.14|4049.14|4049.14|4049.14|4049.14|4049.14|4049.14|0
1652685920000|2022-05-16 07:25:20|4049.21|4049.21|4050.71|4050.71|4050.71|4050.71|4049.21|4049.21|0
1652685930000|2022-05-16 07:25:30|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|0
1652685950000|2022-05-16 07:25:50|4049.15|4049.15|4048.22|4048.22|4049.15|4049.15|4048.22|4048.22|0
1652685960000|2022-05-16 07:26:00|4048.54|4048.54|4049.83|4049.83|4049.88|4049.88|4048.54|4048.54|0
1652685970000|2022-05-16 07:26:10|4051.07|4051.07|4051.07|4051.07|4051.07|4051.07|4051.07|4051.07|0
1652685980000|2022-05-16 07:26:20|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|0
1652685990000|2022-05-16 07:26:30|4051.07|4051.07|4052.62|4052.62|4053.12|4053.12|4051.07|4051.07|0
1652686000000|2022-05-16 07:26:40|4052.58|4052.58|4052.62|4052.62|4052.93|4052.93|4052.58|4052.58|0
1652686010000|2022-05-16 07:26:50|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|0
1652686020000|2022-05-16 07:27:00|4052.05|4052.05|4051.24|4051.24|4052.05|4052.05|4051.24|4051.24|0
1652686030000|2022-05-16 07:27:10|4050.93|4050.93|4048.45|4048.45|4051.12|4051.12|4048.45|4048.45|0
1652686040000|2022-05-16 07:27:20|4048.27|4048.27|4047.29|4047.29|4048.58|4048.58|4047.29|4047.29|0
1652686050000|2022-05-16 07:27:30|4047.31|4047.31|4046.69|4046.69|4047.31|4047.31|4046.69|4046.69|0
1652686060000|2022-05-16 07:27:40|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|0
1652686070000|2022-05-16 07:27:50|4046.79|4046.79|4046.48|4046.48|4046.79|4046.79|4046.17|4046.17|0
1652686080000|2022-05-16 07:28:00|4046.79|4046.79|4046.58|4046.58|4046.79|4046.79|4046.48|4046.48|0
1652686090000|2022-05-16 07:28:10|4046.62|4046.62|4048.44|4048.44|4048.44|4048.44|4046.31|4046.31|0
1652686100000|2022-05-16 07:28:20|4049.38|4049.38|4049.94|4049.94|4050.25|4050.25|4049.32|4049.32|0
1652686110000|2022-05-16 07:28:30|4050.25|4050.25|4051.22|4051.22|4051.22|4051.22|4050.25|4050.25|0
1652686120000|2022-05-16 07:28:40|4051.84|4051.84|4051.92|4051.92|4051.92|4051.92|4051.3|4051.3|0
1652686140000|2022-05-16 07:29:00|4050.99|4050.99|4050.99|4050.99|4051.3|4051.3|4050.99|4050.99|0
1652686150000|2022-05-16 07:29:10|4050.87|4050.87|4051.18|4051.18|4051.18|4051.18|4050.87|4050.87|0
1652686160000|2022-05-16 07:29:20|4051|4051|4050.81|4050.81|4051|4051|4050.81|4050.81|0
1652686170000|2022-05-16 07:29:30|4050.19|4050.19|4049.52|4049.52|4050.21|4050.21|4049.52|4049.52|0
1652686180000|2022-05-16 07:29:40|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|0
1652686190000|2022-05-16 07:29:50|4049.24|4049.24|4049.55|4049.55|4049.55|4049.55|4049.24|4049.24|0
1652686200000|2022-05-16 07:30:00|4048.92|4048.92|4048.22|4048.22|4049.95|4049.95|4048.22|4048.22|0
1652686210000|2022-05-16 07:30:10|4048.85|4048.85|4048.85|4048.85|4048.85|4048.85|4048.85|4048.85|0
1652686220000|2022-05-16 07:30:20|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|0
1652686240000|2022-05-16 07:30:40|4047.92|4047.92|4046.8|4046.8|4047.92|4047.92|4045.87|4045.87|0
1652686250000|2022-05-16 07:30:50|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|0
1652686260000|2022-05-16 07:31:00|4047.11|4047.11|4047.07|4047.07|4047.11|4047.11|4047.07|4047.07|0
1652686270000|2022-05-16 07:31:10|4046.76|4046.76|4046.44|4046.44|4046.76|4046.76|4046.44|4046.44|0
1652686280000|2022-05-16 07:31:20|4046.13|4046.13|4046.32|4046.32|4046.32|4046.32|4045.82|4045.82|0
1652686290000|2022-05-16 07:31:30|4046.15|4046.15|4046.34|4046.34|4046.34|4046.34|4046.15|4046.15|0
1652686300000|2022-05-16 07:31:40|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|0
1652686310000|2022-05-16 07:31:50|4046.77|4046.77|4046.89|4046.89|4046.89|4046.89|4046.77|4046.77|0
1652686320000|2022-05-16 07:32:00|4046.21|4046.21|4045.3|4045.3|4046.21|4046.21|4045.3|4045.3|0
1652686330000|2022-05-16 07:32:10|4045.4|4045.4|4045.09|4045.09|4045.4|4045.4|4045.09|4045.09|0
1652686340000|2022-05-16 07:32:20|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|0
1652686350000|2022-05-16 07:32:30|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|0
1652686380000|2022-05-16 07:33:00|4043.53|4043.53|4043.15|4043.15|4043.58|4043.58|4043.15|4043.15|0
1652686390000|2022-05-16 07:33:10|4042.97|4042.97|4043.33|4043.33|4043.33|4043.33|4042.35|4042.35|0
1652686400000|2022-05-16 07:33:20|4042.96|4042.96|4043.21|4043.21|4043.21|4043.21|4042.96|4042.96|0
1652686410000|2022-05-16 07:33:30|4043.57|4043.57|4044.72|4044.72|4044.72|4044.72|4043.57|4043.57|0
1652686420000|2022-05-16 07:33:40|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|0
1652686430000|2022-05-16 07:33:50|4043.79|4043.79|4045.71|4045.71|4045.71|4045.71|4043.79|4043.79|0
1652686440000|2022-05-16 07:34:00|4045.75|4045.75|4045.9|4045.9|4045.9|4045.9|4044.92|4044.92|0
1652686450000|2022-05-16 07:34:10|4045.28|4045.28|4045.9|4045.9|4046.21|4046.21|4045.28|4045.28|0
1652686460000|2022-05-16 07:34:20|4045.59|4045.59|4045.76|4045.76|4045.76|4045.76|4045.59|4045.59|0
1652686470000|2022-05-16 07:34:30|4046.07|4046.07|4044.75|4044.75|4046.38|4046.38|4044.75|4044.75|0
1652686480000|2022-05-16 07:34:40|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|0
1652686490000|2022-05-16 07:34:50|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|0
1652686500000|2022-05-16 07:35:00|4044.45|4044.45|4043.83|4043.83|4044.45|4044.45|4043.83|4043.83|0
1652686510000|2022-05-16 07:35:10|4043.21|4043.21|4043.16|4043.16|4043.21|4043.21|4043.16|4043.16|0
1652686520000|2022-05-16 07:35:20|4043.21|4043.21|4042.9|4042.9|4043.21|4043.21|4042.9|4042.9|0
1652686530000|2022-05-16 07:35:30|4043.08|4043.08|4043.04|4043.04|4043.08|4043.08|4043.04|4043.04|0
1652686540000|2022-05-16 07:35:40|4042.42|4042.42|4043.35|4043.35|4043.35|4043.35|4042.42|4042.42|0
1652686550000|2022-05-16 07:35:50|4043.71|4043.71|4044.76|4044.76|4044.76|4044.76|4043.71|4043.71|0
1652686560000|2022-05-16 07:36:00|4044.81|4044.81|4044.73|4044.73|4045.35|4045.35|4044.73|4044.73|0
1652686570000|2022-05-16 07:36:10|4044.42|4044.42|4042.26|4042.26|4044.42|4044.42|4042.02|4042.02|0
1652686580000|2022-05-16 07:36:20|4042.57|4042.57|4041.95|4041.95|4042.57|4042.57|4041.95|4041.95|0
1652686590000|2022-05-16 07:36:30|4041.76|4041.76|4042.43|4042.43|4042.43|4042.43|4041.76|4041.76|0
1652686600000|2022-05-16 07:36:40|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|0
1652686610000|2022-05-16 07:36:50|4042.3|4042.3|4042.3|4042.3|4042.3|4042.3|4042.3|4042.3|0
1652686620000|2022-05-16 07:37:00|4042.92|4042.92|4043.55|4043.55|4044.17|4044.17|4042.92|4042.92|0
1652686630000|2022-05-16 07:37:10|4043.24|4043.24|4042.08|4042.08|4043.33|4043.33|4042.08|4042.08|0
1652686640000|2022-05-16 07:37:20|4042.13|4042.13|4042.16|4042.16|4042.16|4042.16|4042.13|4042.13|0
1652686650000|2022-05-16 07:37:30|4042.06|4042.06|4042.94|4042.94|4042.94|4042.94|4041.96|4041.96|0
1652686660000|2022-05-16 07:37:40|4043.26|4043.26|4042.95|4042.95|4043.26|4043.26|4042.95|4042.95|0
1652686670000|2022-05-16 07:37:50|4043.57|4043.57|4043.88|4043.88|4043.88|4043.88|4043.57|4043.57|0
1652686680000|2022-05-16 07:38:00|4043.57|4043.57|4043.26|4043.26|4043.88|4043.88|4043.26|4043.26|0
1652686700000|2022-05-16 07:38:20|4043.88|4043.88|4044.19|4044.19|4044.19|4044.19|4043.88|4043.88|0
1652686710000|2022-05-16 07:38:30|4042.95|4042.95|4043.57|4043.57|4043.57|4043.57|4042.95|4042.95|0
1652686720000|2022-05-16 07:38:40|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|0
1652686740000|2022-05-16 07:39:00|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1652686750000|2022-05-16 07:39:10|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|0
1652686760000|2022-05-16 07:39:20|4043.13|4043.13|4043.43|4043.43|4043.43|4043.43|4043.13|4043.13|0
1652686780000|2022-05-16 07:39:40|4043.13|4043.13|4042.29|4042.29|4043.13|4043.13|4042.19|4042.19|0
1652686790000|2022-05-16 07:39:50|4041.97|4041.97|4041.9|4041.9|4042|4042|4041.9|4041.9|0
1652686800000|2022-05-16 07:40:00|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|0
1652686810000|2022-05-16 07:40:10|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|0
1652686840000|2022-05-16 07:40:40|4041.73|4041.73|4041.85|4041.85|4041.85|4041.85|4041.73|4041.73|0
1652686860000|2022-05-16 07:41:00|4042.47|4042.47|4042.47|4042.47|4042.47|4042.47|4042.47|4042.47|0
1652686870000|2022-05-16 07:41:10|4043.43|4043.43|4044.06|4044.06|4044.06|4044.06|4043.43|4043.43|0
1652686880000|2022-05-16 07:41:20|4044.37|4044.37|4044.68|4044.68|4044.68|4044.68|4044.37|4044.37|0
1652686890000|2022-05-16 07:41:30|4046.24|4046.24|4045.62|4045.62|4046.24|4046.24|4045.62|4045.62|0
1652686900000|2022-05-16 07:41:40|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|0
1652686910000|2022-05-16 07:41:50|4045.78|4045.78|4045.47|4045.47|4045.78|4045.78|4045.47|4045.47|0
1652686920000|2022-05-16 07:42:00|4045.57|4045.57|4045.33|4045.33|4045.57|4045.57|4045.33|4045.33|0
1652686930000|2022-05-16 07:42:10|4045.14|4045.14|4045.27|4045.27|4045.27|4045.27|4044.96|4044.96|0
1652686950000|2022-05-16 07:42:30|4044.96|4044.96|4044.34|4044.34|4044.96|4044.96|4044.34|4044.34|0
1652686970000|2022-05-16 07:42:50|4044.96|4044.96|4044.34|4044.34|4044.96|4044.96|4044.34|4044.34|0
1652686980000|2022-05-16 07:43:00|4044.65|4044.65|4044.96|4044.96|4044.96|4044.96|4044.65|4044.65|0
1652686990000|2022-05-16 07:43:10|4044.83|4044.83|4046.82|4046.82|4046.82|4046.82|4044.83|4044.83|0
1652687010000|2022-05-16 07:43:30|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|0
1652687040000|2022-05-16 07:44:00|4046.82|4046.82|4047.14|4047.14|4047.14|4047.14|4046.52|4046.52|0
1652687050000|2022-05-16 07:44:10|4047.45|4047.45|4047.28|4047.28|4047.59|4047.59|4047.28|4047.28|0
1652687060000|2022-05-16 07:44:20|4047.14|4047.14|4047.92|4047.92|4047.97|4047.97|4047.04|4047.04|0
1652687070000|2022-05-16 07:44:30|4048.09|4048.09|4048.4|4048.4|4048.4|4048.4|4048.09|4048.09|0
1652687080000|2022-05-16 07:44:40|4048.47|4048.47|4047.98|4047.98|4048.47|4048.47|4047.98|4047.98|0
1652687090000|2022-05-16 07:44:50|4048.6|4048.6|4050.15|4050.15|4050.15|4050.15|4048.6|4048.6|0
1652687100000|2022-05-16 07:45:00|4050.2|4050.2|4050.51|4050.51|4050.51|4050.51|4049.89|4049.89|0
1652687110000|2022-05-16 07:45:10|4050.54|4050.54|4051.44|4051.44|4052.06|4052.06|4050.54|4050.54|0
1652687120000|2022-05-16 07:45:20|4051.75|4051.75|4051.75|4051.75|4051.75|4051.75|4051.75|4051.75|0
1652687130000|2022-05-16 07:45:30|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|0
1652687140000|2022-05-16 07:45:40|4051.27|4051.27|4052.2|4052.2|4052.2|4052.2|4051.27|4051.27|0
1652687160000|2022-05-16 07:46:00|4052.52|4052.52|4052.52|4052.52|4052.52|4052.52|4052.52|4052.52|0
1652687170000|2022-05-16 07:46:10|4052.54|4052.54|4052.91|4052.91|4052.91|4052.91|4052.54|4052.54|0
1652687180000|2022-05-16 07:46:20|4051.66|4051.66|4051.83|4051.83|4051.83|4051.83|4051.66|4051.66|0
1652687200000|2022-05-16 07:46:40|4052.76|4052.76|4052.76|4052.76|4052.76|4052.76|4052.76|4052.76|0
1652687210000|2022-05-16 07:46:50|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|0
1652687220000|2022-05-16 07:47:00|4053.38|4053.38|4053.07|4053.07|4053.38|4053.38|4053.07|4053.07|0
1652687230000|2022-05-16 07:47:10|4052.76|4052.76|4052.86|4052.86|4052.86|4052.86|4052.76|4052.76|0
1652687240000|2022-05-16 07:47:20|4052.93|4052.93|4052.95|4052.95|4052.95|4052.95|4052.93|4052.93|0
1652687250000|2022-05-16 07:47:30|4053.02|4053.02|4053.05|4053.05|4053.05|4053.05|4053.02|4053.02|0
1652687260000|2022-05-16 07:47:40|4053.67|4053.67|4052.94|4052.94|4054.96|4054.96|4052.78|4052.78|0
1652687270000|2022-05-16 07:47:50|4052.33|4052.33|4052.42|4052.42|4052.42|4052.42|4052.33|4052.33|0
1652687280000|2022-05-16 07:48:00|4053.16|4053.16|4053.24|4053.24|4053.53|4053.53|4053.16|4053.16|0
1652687290000|2022-05-16 07:48:10|4053.42|4053.42|4053.24|4053.24|4053.42|4053.42|4053.24|4053.24|0
1652687300000|2022-05-16 07:48:20|4053.42|4053.42|4054.14|4054.14|4054.14|4054.14|4053.42|4053.42|0
1652687310000|2022-05-16 07:48:30|4053.82|4053.82|4054.01|4054.01|4054.01|4054.01|4053.82|4053.82|0
1652687320000|2022-05-16 07:48:40|4054.63|4054.63|4054.63|4054.63|4054.63|4054.63|4054.63|4054.63|0
1652687330000|2022-05-16 07:48:50|4054.94|4054.94|4054.5|4054.5|4054.94|4054.94|4054.32|4054.32|0
1652687340000|2022-05-16 07:49:00|4054.69|4054.69|4055|4055|4055|4055|4054.69|4054.69|0
1652687350000|2022-05-16 07:49:10|4055.31|4055.31|4055.31|4055.31|4055.31|4055.31|4055.31|4055.31|0
1652687360000|2022-05-16 07:49:20|4055.35|4055.35|4055.16|4055.16|4055.35|4055.35|4055.16|4055.16|0
1652687370000|2022-05-16 07:49:30|4055.31|4055.31|4053.57|4053.57|4055.31|4055.31|4053.57|4053.57|0
1652687380000|2022-05-16 07:49:40|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.63|4052.63|0
1652687390000|2022-05-16 07:49:50|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|0
1652687400000|2022-05-16 07:50:00|4053.88|4053.88|4053.99|4053.99|4053.99|4053.99|4053.88|4053.88|0
1652687410000|2022-05-16 07:50:10|4054.3|4054.3|4054.3|4054.3|4054.3|4054.3|4054.3|4054.3|0
1652687430000|2022-05-16 07:50:30|4054.35|4054.35|4054.34|4054.34|4054.35|4054.35|4054.34|4054.34|0
1652687460000|2022-05-16 07:51:00|4054.65|4054.65|4054.65|4054.65|4054.65|4054.65|4054.65|4054.65|0
1652687470000|2022-05-16 07:51:10|4054.35|4054.35|4054.51|4054.51|4054.51|4054.51|4054.32|4054.32|0
1652687480000|2022-05-16 07:51:20|4053.88|4053.88|4052.15|4052.15|4053.88|4053.88|4052.15|4052.15|0
1652687500000|2022-05-16 07:51:40|4052.77|4052.77|4053.71|4053.71|4053.71|4053.71|4052.77|4052.77|0
1652687510000|2022-05-16 07:51:50|4053.8|4053.8|4053.49|4053.49|4054.11|4054.11|4053.49|4053.49|0
1652687530000|2022-05-16 07:52:10|4053.8|4053.8|4052.87|4052.87|4053.8|4053.8|4052.87|4052.87|0
1652687540000|2022-05-16 07:52:20|4052.72|4052.72|4052.54|4052.54|4052.77|4052.77|4052.54|4052.54|0
1652687550000|2022-05-16 07:52:30|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|4051.92|0
1652687560000|2022-05-16 07:52:40|4051.29|4051.29|4051.6|4051.6|4051.6|4051.6|4050.98|4050.98|0
1652687570000|2022-05-16 07:52:50|4051.56|4051.56|4051.87|4051.87|4051.87|4051.87|4051.56|4051.56|0
1652687580000|2022-05-16 07:53:00|4052.18|4052.18|4051.75|4051.75|4052.18|4052.18|4051.56|4051.56|0
1652687600000|2022-05-16 07:53:20|4052.06|4052.06|4051.43|4051.43|4052.06|4052.06|4051.43|4051.43|0
1652687610000|2022-05-16 07:53:30|4052.05|4052.05|4052.36|4052.36|4052.36|4052.36|4052.05|4052.05|0
1652687630000|2022-05-16 07:53:50|4052.05|4052.05|4052.36|4052.36|4052.68|4052.68|4052.05|4052.05|0
1652687640000|2022-05-16 07:54:00|4052.05|4052.05|4053.29|4053.29|4053.29|4053.29|4052.05|4052.05|0
1652687650000|2022-05-16 07:54:10|4052.98|4052.98|4053.29|4053.29|4053.29|4053.29|4052.98|4052.98|0
1652687660000|2022-05-16 07:54:20|4053.66|4053.66|4053.62|4053.62|4053.66|4053.66|4053.62|4053.62|0
1652687670000|2022-05-16 07:54:30|4053.66|4053.66|4053.66|4053.66|4053.66|4053.66|4053.66|4053.66|0
1652687680000|2022-05-16 07:54:40|4053.97|4053.97|4053.66|4053.66|4053.97|4053.97|4053.66|4053.66|0
1652687690000|2022-05-16 07:54:50|4053.97|4053.97|4054.91|4054.91|4054.91|4054.91|4053.97|4053.97|0
1652687700000|2022-05-16 07:55:00|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|0
1652687710000|2022-05-16 07:55:10|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|0
1652687750000|2022-05-16 07:55:50|4056.78|4056.78|4056.82|4056.82|4056.82|4056.82|4056.78|4056.78|0
1652687760000|2022-05-16 07:56:00|4056.75|4056.75|4056.38|4056.38|4056.75|4056.75|4056.38|4056.38|0
1652687770000|2022-05-16 07:56:10|4056.69|4056.69|4057.01|4057.01|4057.01|4057.01|4056.69|4056.69|0
1652687780000|2022-05-16 07:56:20|4057.19|4057.19|4059.23|4059.23|4059.23|4059.23|4057.19|4057.19|0
1652687790000|2022-05-16 07:56:30|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|0
1652687800000|2022-05-16 07:56:40|4060.16|4060.16|4059.64|4059.64|4060.26|4060.26|4059.64|4059.64|0
1652687810000|2022-05-16 07:56:50|4060.25|4060.25|4061.85|4061.85|4061.85|4061.85|4060.25|4060.25|0
1652687820000|2022-05-16 07:57:00|4062.22|4062.22|4062.22|4062.22|4062.22|4062.22|4062.22|4062.22|0
1652687830000|2022-05-16 07:57:10|4062.53|4062.53|4062.48|4062.48|4062.53|4062.53|4062.48|4062.48|0
1652687840000|2022-05-16 07:57:20|4061.86|4061.86|4062.17|4062.17|4062.17|4062.17|4061.86|4061.86|0
1652687850000|2022-05-16 07:57:30|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|0
1652687860000|2022-05-16 07:57:40|4062.17|4062.17|4062.48|4062.48|4062.48|4062.48|4062.17|4062.17|0
1652687870000|2022-05-16 07:57:50|4061.86|4061.86|4061.98|4061.98|4061.98|4061.98|4061.86|4061.86|0
1652687890000|2022-05-16 07:58:10|4062.6|4062.6|4062.67|4062.67|4062.67|4062.67|4062.6|4062.6|0
1652687900000|2022-05-16 07:58:20|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|0
1652687930000|2022-05-16 07:58:50|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|0
1652687940000|2022-05-16 07:59:00|4063.13|4063.13|4064.04|4064.04|4064.04|4064.04|4063.13|4063.13|0
1652687950000|2022-05-16 07:59:10|4064.13|4064.13|4063.51|4063.51|4064.13|4064.13|4063.51|4063.51|0
1652687960000|2022-05-16 07:59:20|4063.82|4063.82|4064.75|4064.75|4064.75|4064.75|4063.82|4063.82|0
1652687970000|2022-05-16 07:59:30|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|0
1652687980000|2022-05-16 07:59:40|4063.82|4063.82|4063.55|4063.55|4063.86|4063.86|4063.55|4063.55|0
1652687990000|2022-05-16 07:59:50|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|0
1652688000000|2022-05-16 08:00:00|4063.55|4063.55|4064.48|4064.48|4064.48|4064.48|4063.55|4063.55|0
1652688010000|2022-05-16 08:00:10|4063.86|4063.86|4063.55|4063.55|4063.86|4063.86|4063.55|4063.55|0
1652688030000|2022-05-16 08:00:30|4064.48|4064.48|4064.8|4064.8|4064.8|4064.8|4064.48|4064.48|0
1652688040000|2022-05-16 08:00:40|4064.48|4064.48|4063.55|4063.55|4064.48|4064.48|4063.55|4063.55|0
1652688050000|2022-05-16 08:00:50|4064.17|4064.17|4064.21|4064.21|4064.21|4064.21|4064.17|4064.17|0
1652688070000|2022-05-16 08:01:10|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|0
1652688080000|2022-05-16 08:01:20|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|0
1652688090000|2022-05-16 08:01:30|4063.9|4063.9|4064.83|4064.83|4064.83|4064.83|4063.9|4063.9|0
1652688100000|2022-05-16 08:01:40|4065.14|4065.14|4065.5|4065.5|4065.5|4065.5|4065.14|4065.14|0
1652688110000|2022-05-16 08:01:50|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|4065.65|0
1652688120000|2022-05-16 08:02:00|4065.34|4065.34|4065.11|4065.11|4065.34|4065.34|4065.06|4065.06|0
1652688130000|2022-05-16 08:02:10|4065.06|4065.06|4064.44|4064.44|4065.06|4065.06|4064.44|4064.44|0
1652688140000|2022-05-16 08:02:20|4063.82|4063.82|4064|4064|4064|4064|4063.82|4063.82|0
1652688150000|2022-05-16 08:02:30|4064.31|4064.31|4063.9|4063.9|4064.62|4064.62|4063.9|4063.9|0
1652688170000|2022-05-16 08:02:50|4063.29|4063.29|4064.22|4064.22|4064.22|4064.22|4063.29|4063.29|0
1652688180000|2022-05-16 08:03:00|4064.84|4064.84|4065.15|4065.15|4065.15|4065.15|4064.84|4064.84|0
1652688230000|2022-05-16 08:03:50|4065.34|4065.34|4064.41|4064.41|4065.34|4065.34|4064.41|4064.41|0
1652688250000|2022-05-16 08:04:10|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|0
1652688260000|2022-05-16 08:04:20|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|0
1652688270000|2022-05-16 08:04:30|4063.62|4063.62|4063|4063|4063.62|4063.62|4063|4063|0
1652688280000|2022-05-16 08:04:40|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|0
1652688290000|2022-05-16 08:04:50|4063.08|4063.08|4063.39|4063.39|4063.39|4063.39|4063.08|4063.08|0
1652688300000|2022-05-16 08:05:00|4063.7|4063.7|4063.7|4063.7|4063.7|4063.7|4063.7|4063.7|0
1652688320000|2022-05-16 08:05:20|4062.72|4062.72|4061.79|4061.79|4062.72|4062.72|4061.79|4061.79|0
1652688330000|2022-05-16 08:05:30|4061.87|4061.87|4062.5|4062.5|4062.5|4062.5|4061.87|4061.87|0
1652688340000|2022-05-16 08:05:40|4063.12|4063.12|4063.12|4063.12|4063.12|4063.12|4063.12|4063.12|0
1652688350000|2022-05-16 08:05:50|4063.74|4063.74|4063.56|4063.56|4063.74|4063.74|4063.56|4063.56|0
1652688360000|2022-05-16 08:06:00|4062.93|4062.93|4063.43|4063.43|4063.43|4063.43|4062.93|4062.93|0
1652688370000|2022-05-16 08:06:10|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|0
1652688380000|2022-05-16 08:06:20|4063.43|4063.43|4063.72|4063.72|4063.79|4063.79|4063.43|4063.43|0
1652688390000|2022-05-16 08:06:30|4063.62|4063.62|4062.92|4062.92|4063.62|4063.62|4062.88|4062.88|0
1652688400000|2022-05-16 08:06:40|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|0
1652688410000|2022-05-16 08:06:50|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|0
1652688420000|2022-05-16 08:07:00|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|0
1652688430000|2022-05-16 08:07:10|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|0
1652688440000|2022-05-16 08:07:20|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|0
1652688470000|2022-05-16 08:07:50|4063.85|4063.85|4064.35|4064.35|4064.35|4064.35|4063.85|4063.85|0
1652688480000|2022-05-16 08:08:00|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|0
1652688490000|2022-05-16 08:08:10|4064.35|4064.35|4065.07|4065.07|4065.07|4065.07|4064.35|4064.35|0
1652688500000|2022-05-16 08:08:20|4065.38|4065.38|4065.38|4065.38|4065.38|4065.38|4065.38|4065.38|0
1652688510000|2022-05-16 08:08:30|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|0
1652688520000|2022-05-16 08:08:40|4066.31|4066.31|4065.98|4065.98|4066.31|4066.31|4065.98|4065.98|0
1652688530000|2022-05-16 08:08:50|4066.16|4066.16|4066.34|4066.34|4066.34|4066.34|4066.16|4066.16|0
1652688550000|2022-05-16 08:09:10|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|0
1652688570000|2022-05-16 08:09:30|4066.01|4066.01|4065.28|4065.28|4066.01|4066.01|4065.28|4065.28|0
1652688600000|2022-05-16 08:10:00|4065.58|4065.58|4066.04|4066.04|4066.04|4066.04|4065.4|4065.4|0
1652688610000|2022-05-16 08:10:10|4065.73|4065.73|4065.11|4065.11|4065.73|4065.73|4065.11|4065.11|0
1652688620000|2022-05-16 08:10:20|4065.74|4065.74|4065.69|4065.69|4065.74|4065.74|4065.69|4065.69|0
1652688630000|2022-05-16 08:10:30|4066|4066|4065.98|4065.98|4066|4066|4065.98|4065.98|0
1652688640000|2022-05-16 08:10:40|4065.66|4065.66|4064.11|4064.11|4065.66|4065.66|4063.8|4063.8|0
1652688650000|2022-05-16 08:10:50|4064.08|4064.08|4063.39|4063.39|4064.08|4064.08|4063.39|4063.39|0
1652688660000|2022-05-16 08:11:00|4063.2|4063.2|4062.92|4062.92|4063.2|4063.2|4062.89|4062.89|0
1652688670000|2022-05-16 08:11:10|4062.61|4062.61|4062.3|4062.3|4062.61|4062.61|4062.3|4062.3|0
1652688680000|2022-05-16 08:11:20|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|0
1652688690000|2022-05-16 08:11:30|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|0
1652688700000|2022-05-16 08:11:40|4061.67|4061.67|4061.37|4061.37|4061.67|4061.67|4061.37|4061.37|0
1652688710000|2022-05-16 08:11:50|4061.39|4061.39|4061.64|4061.64|4061.64|4061.64|4061.39|4061.39|0
1652688730000|2022-05-16 08:12:10|4061.53|4061.53|4061.53|4061.53|4061.53|4061.53|4061.53|4061.53|0
1652688740000|2022-05-16 08:12:20|4061.71|4061.71|4061.09|4061.09|4061.71|4061.71|4061.09|4061.09|0
1652688750000|2022-05-16 08:12:30|4061.71|4061.71|4062.64|4062.64|4062.64|4062.64|4061.71|4061.71|0
1652688770000|2022-05-16 08:12:50|4062.57|4062.57|4063.27|4063.27|4063.27|4063.27|4062.57|4062.57|0
1652688790000|2022-05-16 08:13:10|4062.96|4062.96|4062.03|4062.03|4062.96|4062.96|4061.41|4061.41|0
1652688810000|2022-05-16 08:13:30|4062.4|4062.4|4061.78|4061.78|4062.4|4062.4|4061.78|4061.78|0
1652688820000|2022-05-16 08:13:40|4062.09|4062.09|4063.38|4063.38|4064|4064|4062.09|4062.09|0
1652688830000|2022-05-16 08:13:50|4062.76|4062.76|4062.83|4062.83|4062.83|4062.83|4062.76|4062.76|0
1652688840000|2022-05-16 08:14:00|4062.78|4062.78|4063.35|4063.35|4063.35|4063.35|4062.73|4062.73|0
1652688850000|2022-05-16 08:14:10|4064.28|4064.28|4064.38|4064.38|4064.38|4064.38|4064.28|4064.28|0
1652688860000|2022-05-16 08:14:20|4064.56|4064.56|4064.79|4064.79|4064.79|4064.79|4064.56|4064.56|0
1652688880000|2022-05-16 08:14:40|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|0
1652688890000|2022-05-16 08:14:50|4064.98|4064.98|4064.98|4064.98|4064.98|4064.98|4064.98|4064.98|0
1652688900000|2022-05-16 08:15:00|4065.59|4065.59|4064.58|4064.58|4065.62|4065.62|4064.58|4064.58|0
1652688910000|2022-05-16 08:15:10|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|4064.63|0
1652688920000|2022-05-16 08:15:20|4064.68|4064.68|4064.97|4064.97|4065.02|4065.02|4064.68|4064.68|0
1652688930000|2022-05-16 08:15:30|4064.92|4064.92|4064.61|4064.61|4064.92|4064.92|4064.3|4064.3|0
1652688940000|2022-05-16 08:15:40|4064.92|4064.92|4064.61|4064.61|4064.92|4064.92|4064.61|4064.61|0
1652688960000|2022-05-16 08:16:00|4063.99|4063.99|4063.72|4063.72|4063.99|4063.99|4063.72|4063.72|0
1652688970000|2022-05-16 08:16:10|4063.67|4063.67|4062.75|4062.75|4063.67|4063.67|4062.75|4062.75|0
1652688980000|2022-05-16 08:16:20|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|0
1652688990000|2022-05-16 08:16:30|4061.5|4061.5|4059.95|4059.95|4061.5|4061.5|4059.64|4059.64|0
1652689000000|2022-05-16 08:16:40|4060.26|4060.26|4060.55|4060.55|4060.57|4060.57|4060.26|4060.26|0
1652689010000|2022-05-16 08:16:50|4060.85|4060.85|4061.79|4061.79|4061.79|4061.79|4060.85|4060.85|0
1652689030000|2022-05-16 08:17:10|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|0
1652689040000|2022-05-16 08:17:20|4061.79|4061.79|4061.79|4061.79|4061.79|4061.79|4061.79|4061.79|0
1652689050000|2022-05-16 08:17:30|4062.1|4062.1|4062.51|4062.51|4062.51|4062.51|4062.1|4062.1|0
1652689060000|2022-05-16 08:17:40|4063|4063|4063|4063|4063|4063|4063|4063|0
1652689070000|2022-05-16 08:17:50|4062.38|4062.38|4063.01|4063.01|4063.01|4063.01|4062.38|4062.38|0
1652689080000|2022-05-16 08:18:00|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|0
1652689100000|2022-05-16 08:18:20|4062.08|4062.08|4060.65|4060.65|4062.08|4062.08|4060.65|4060.65|0
1652689120000|2022-05-16 08:18:40|4060.03|4060.03|4059.72|4059.72|4060.03|4060.03|4059.41|4059.41|0
1652689130000|2022-05-16 08:18:50|4059.82|4059.82|4060|4060|4060|4060|4059.79|4059.79|0
1652689140000|2022-05-16 08:19:00|4060.1|4060.1|4059.21|4059.21|4060.14|4060.14|4058.9|4058.9|0
1652689150000|2022-05-16 08:19:10|4058.89|4058.89|4059.52|4059.52|4059.52|4059.52|4058.89|4058.89|0
1652689160000|2022-05-16 08:19:20|4058.9|4058.9|4058.9|4058.9|4058.9|4058.9|4058.9|4058.9|0
1652689190000|2022-05-16 08:19:50|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|0
1652689200000|2022-05-16 08:20:00|4059.21|4059.21|4059.19|4059.19|4059.21|4059.21|4059.19|4059.19|0
1652689210000|2022-05-16 08:20:10|4059.14|4059.14|4058.96|4058.96|4059.14|4059.14|4058.96|4058.96|0
1652689230000|2022-05-16 08:20:30|4059.58|4059.58|4059.89|4059.89|4059.89|4059.89|4059.58|4059.58|0
1652689250000|2022-05-16 08:20:50|4059.84|4059.84|4059.89|4059.89|4059.89|4059.89|4059.84|4059.84|0
1652689260000|2022-05-16 08:21:00|4059.91|4059.91|4060.49|4060.49|4060.49|4060.49|4059.87|4059.87|0
1652689280000|2022-05-16 08:21:20|4061.42|4061.42|4061.42|4061.42|4061.42|4061.42|4061.42|4061.42|0
1652689290000|2022-05-16 08:21:30|4061.34|4061.34|4062.17|4062.17|4062.17|4062.17|4061.34|4061.34|0
1652689300000|2022-05-16 08:21:40|4062.2|4062.2|4062.27|4062.27|4062.27|4062.27|4062.2|4062.2|0
1652689310000|2022-05-16 08:21:50|4062.08|4062.08|4061.28|4061.28|4062.08|4062.08|4061.28|4061.28|0
1652689320000|2022-05-16 08:22:00|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|0
1652689330000|2022-05-16 08:22:10|4062.22|4062.22|4062.71|4062.71|4062.71|4062.71|4062.22|4062.22|0
1652689340000|2022-05-16 08:22:20|4062.4|4062.4|4061.83|4061.83|4062.4|4062.4|4061.76|4061.76|0
1652689350000|2022-05-16 08:22:30|4061.93|4061.93|4061.47|4061.47|4061.93|4061.93|4061.47|4061.47|0
1652689370000|2022-05-16 08:22:50|4061.65|4061.65|4061.65|4061.65|4061.65|4061.65|4061.65|4061.65|0
1652689380000|2022-05-16 08:23:00|4061.96|4061.96|4061.34|4061.34|4061.96|4061.96|4061.03|4061.03|0
1652689390000|2022-05-16 08:23:10|4061.03|4061.03|4060.85|4060.85|4061.03|4061.03|4060.85|4060.85|0
1652689420000|2022-05-16 08:23:40|4061.16|4061.16|4060.53|4060.53|4061.16|4061.16|4060.53|4060.53|0
1652689430000|2022-05-16 08:23:50|4060.66|4060.66|4060.66|4060.66|4060.66|4060.66|4060.66|4060.66|0
1652689440000|2022-05-16 08:24:00|4060.7|4060.7|4060.97|4060.97|4060.97|4060.97|4060.66|4060.66|0
1652689450000|2022-05-16 08:24:10|4061.1|4061.1|4061.3|4061.3|4061.8|4061.8|4060.78|4060.78|0
1652689460000|2022-05-16 08:24:20|4061.22|4061.22|4060.6|4060.6|4061.22|4061.22|4060.6|4060.6|0
1652689470000|2022-05-16 08:24:30|4060.55|4060.55|4061.03|4061.03|4061.03|4061.03|4060.48|4060.48|0
1652689480000|2022-05-16 08:24:40|4061.13|4061.13|4061.23|4061.23|4061.23|4061.23|4061.13|4061.13|0
1652689490000|2022-05-16 08:24:50|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|0
1652689500000|2022-05-16 08:25:00|4061.47|4061.47|4061.78|4061.78|4061.78|4061.78|4061.47|4061.47|0
1652689510000|2022-05-16 08:25:10|4062.4|4062.4|4063.05|4063.05|4063.05|4063.05|4062.4|4062.4|0
1652689520000|2022-05-16 08:25:20|4063.17|4063.17|4063.37|4063.37|4063.37|4063.37|4063.17|4063.17|0
1652689530000|2022-05-16 08:25:30|4063.68|4063.68|4063.1|4063.1|4063.81|4063.81|4063.1|4063.1|0
1652689540000|2022-05-16 08:25:40|4063.41|4063.41|4061.85|4061.85|4063.41|4063.41|4061.85|4061.85|0
1652689560000|2022-05-16 08:26:00|4062.78|4062.78|4063.4|4063.4|4063.4|4063.4|4062.78|4062.78|0
1652689570000|2022-05-16 08:26:10|4063.71|4063.71|4063.09|4063.09|4063.71|4063.71|4063.09|4063.09|0
1652689580000|2022-05-16 08:26:20|4063.16|4063.16|4062.85|4062.85|4063.16|4063.16|4062.85|4062.85|0
1652689590000|2022-05-16 08:26:30|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|0
1652689600000|2022-05-16 08:26:40|4062.23|4062.23|4061.42|4061.42|4062.23|4062.23|4061.42|4061.42|0
1652689610000|2022-05-16 08:26:50|4061.11|4061.11|4060.8|4060.8|4061.11|4061.11|4060.8|4060.8|0
1652689620000|2022-05-16 08:27:00|4060.85|4060.85|4059.89|4059.89|4060.85|4060.85|4059.89|4059.89|0
1652689630000|2022-05-16 08:27:10|4059.98|4059.98|4059.68|4059.68|4059.98|4059.98|4059.36|4059.36|0
1652689640000|2022-05-16 08:27:20|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|4060.3|0
1652689650000|2022-05-16 08:27:30|4060.2|4060.2|4060.2|4060.2|4060.2|4060.2|4060.2|4060.2|0
1652689670000|2022-05-16 08:27:50|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|0
1652689680000|2022-05-16 08:28:00|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|4060.64|0
1652689700000|2022-05-16 08:28:20|4060.57|4060.57|4061.45|4061.45|4061.76|4061.76|4060.57|4060.57|0
1652689710000|2022-05-16 08:28:30|4061.5|4061.5|4061.19|4061.19|4061.5|4061.5|4061.19|4061.19|0
1652689740000|2022-05-16 08:29:00|4061.28|4061.28|4061|4061|4061.28|4061.28|4060.97|4060.97|0
1652689750000|2022-05-16 08:29:10|4061.18|4061.18|4061.37|4061.37|4061.37|4061.37|4061.18|4061.18|0
1652689760000|2022-05-16 08:29:20|4061.27|4061.27|4060.75|4060.75|4061.37|4061.37|4060.75|4060.75|0
1652689770000|2022-05-16 08:29:30|4060.44|4060.44|4059.7|4059.7|4060.44|4060.44|4059.7|4059.7|0
1652689780000|2022-05-16 08:29:40|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|0
1652689800000|2022-05-16 08:30:00|4059.32|4059.32|4058.58|4058.58|4059.32|4059.32|4058.58|4058.58|0
1652689810000|2022-05-16 08:30:10|4058.53|4058.53|4058.84|4058.84|4058.84|4058.84|4058.53|4058.53|0
1652689820000|2022-05-16 08:30:20|4059.15|4059.15|4059.07|4059.07|4059.15|4059.15|4059.07|4059.07|0
1652689840000|2022-05-16 08:30:40|4059.38|4059.38|4059.4|4059.4|4059.4|4059.4|4059.38|4059.38|0
1652689870000|2022-05-16 08:31:10|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|4059.36|0
1652689880000|2022-05-16 08:31:20|4060.06|4060.06|4059.23|4059.23|4060.06|4060.06|4059.23|4059.23|0
1652689890000|2022-05-16 08:31:30|4060.16|4060.16|4060.05|4060.05|4060.16|4060.16|4060.05|4060.05|0
1652689900000|2022-05-16 08:31:40|4060.23|4060.23|4060.66|4060.66|4060.66|4060.66|4060.23|4060.23|0
1652689910000|2022-05-16 08:31:50|4060.78|4060.78|4062.07|4062.07|4062.07|4062.07|4060.78|4060.78|0
1652689920000|2022-05-16 08:32:00|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|0
1652689940000|2022-05-16 08:32:20|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|4062.1|0
1652689950000|2022-05-16 08:32:30|4062.41|4062.41|4061.79|4061.79|4062.41|4062.41|4061.79|4061.79|0
1652689960000|2022-05-16 08:32:40|4061.48|4061.48|4061.17|4061.17|4061.48|4061.48|4061.17|4061.17|0
1652689970000|2022-05-16 08:32:50|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|0
1652689980000|2022-05-16 08:33:00|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|0
1652690000000|2022-05-16 08:33:20|4061.55|4061.55|4061.63|4061.63|4061.63|4061.63|4061.36|4061.36|0
1652690010000|2022-05-16 08:33:30|4061.94|4061.94|4062.56|4062.56|4062.56|4062.56|4061.94|4061.94|0
1652690030000|2022-05-16 08:33:50|4062.87|4062.87|4064.43|4064.43|4064.43|4064.43|4062.87|4062.87|0
1652690040000|2022-05-16 08:34:00|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|0
1652690100000|2022-05-16 08:35:00|4064.34|4064.34|4064.88|4064.88|4064.88|4064.88|4064.25|4064.25|0
1652690110000|2022-05-16 08:35:10|4064.57|4064.57|4064.36|4064.36|4064.57|4064.57|4064.36|4064.36|0
1652690120000|2022-05-16 08:35:20|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|0
1652690130000|2022-05-16 08:35:30|4062.31|4062.31|4062.62|4062.62|4062.62|4062.62|4062.31|4062.31|0
1652690150000|2022-05-16 08:35:50|4062.93|4062.93|4062.93|4062.93|4062.93|4062.93|4062.93|4062.93|0
1652690160000|2022-05-16 08:36:00|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|0
1652690170000|2022-05-16 08:36:10|4062.8|4062.8|4061.89|4061.89|4062.89|4062.89|4061.89|4061.89|0
1652690180000|2022-05-16 08:36:20|4062.51|4062.51|4062.41|4062.41|4062.51|4062.51|4062.41|4062.41|0
1652690190000|2022-05-16 08:36:30|4062.65|4062.65|4062.67|4062.67|4062.67|4062.67|4062.65|4062.65|0
1652690200000|2022-05-16 08:36:40|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|4062.51|0
1652690210000|2022-05-16 08:36:50|4062.82|4062.82|4063.13|4063.13|4063.75|4063.75|4062.82|4062.82|0
1652690220000|2022-05-16 08:37:00|4062.82|4062.82|4062.51|4062.51|4062.82|4062.82|4062.51|4062.51|0
1652690240000|2022-05-16 08:37:20|4062.58|4062.58|4062.97|4062.97|4062.97|4062.97|4062.58|4062.58|0
1652690250000|2022-05-16 08:37:30|4062.95|4062.95|4063.33|4063.33|4063.35|4063.35|4062.95|4062.95|0
1652690260000|2022-05-16 08:37:40|4063.25|4063.25|4062.68|4062.68|4063.25|4063.25|4062.66|4062.66|0
1652690270000|2022-05-16 08:37:50|4062.64|4062.64|4062.59|4062.59|4062.64|4062.64|4062.59|4062.59|0
1652690280000|2022-05-16 08:38:00|4062.54|4062.54|4062.44|4062.44|4062.54|4062.54|4062.44|4062.44|0
1652690290000|2022-05-16 08:38:10|4062.49|4062.49|4062|4062|4062.49|4062.49|4061.37|4061.37|0
1652690300000|2022-05-16 08:38:20|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|0
1652690310000|2022-05-16 08:38:30|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|4061.71|0
1652690320000|2022-05-16 08:38:40|4061.69|4061.69|4060.78|4060.78|4061.69|4061.69|4060.78|4060.78|0
1652690340000|2022-05-16 08:39:00|4060.47|4060.47|4059.85|4059.85|4060.47|4060.47|4059.85|4059.85|0
1652690350000|2022-05-16 08:39:10|4059.54|4059.54|4059.94|4059.94|4059.94|4059.94|4059.54|4059.54|0
1652690360000|2022-05-16 08:39:20|4059.98|4059.98|4059.67|4059.67|4059.98|4059.98|4059.67|4059.67|0
1652690370000|2022-05-16 08:39:30|4059.36|4059.36|4060.35|4060.35|4060.35|4060.35|4059.36|4059.36|0
1652690380000|2022-05-16 08:39:40|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|4060.54|0
1652690390000|2022-05-16 08:39:50|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|0
1652690400000|2022-05-16 08:40:00|4061.47|4061.47|4061.47|4061.47|4061.47|4061.47|4061.47|4061.47|0
1652690420000|2022-05-16 08:40:20|4061.62|4061.62|4061.62|4061.62|4061.62|4061.62|4061.62|4061.62|0
1652690440000|2022-05-16 08:40:40|4061.3|4061.3|4061.42|4061.42|4061.42|4061.42|4061.3|4061.3|0
1652690460000|2022-05-16 08:41:00|4061.11|4061.11|4060.67|4060.67|4061.85|4061.85|4060.67|4060.67|0
1652690470000|2022-05-16 08:41:10|4060.94|4060.94|4061.17|4061.17|4061.17|4061.17|4060.36|4060.36|0
1652690480000|2022-05-16 08:41:20|4060.86|4060.86|4060.81|4060.81|4060.86|4060.86|4060.81|4060.81|0
1652690500000|2022-05-16 08:41:40|4060.67|4060.67|4061.57|4061.57|4061.6|4061.6|4060.67|4060.67|0
1652690520000|2022-05-16 08:42:00|4061.21|4061.21|4061.83|4061.83|4061.83|4061.83|4061.21|4061.21|0
1652690540000|2022-05-16 08:42:20|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|0
1652690550000|2022-05-16 08:42:30|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|0
1652690570000|2022-05-16 08:42:50|4061.21|4061.21|4061.21|4061.21|4061.21|4061.21|4061.21|4061.21|0
1652690590000|2022-05-16 08:43:10|4060.9|4060.9|4060.9|4060.9|4060.9|4060.9|4060.9|4060.9|0
1652690610000|2022-05-16 08:43:30|4060.59|4060.59|4060.28|4060.28|4060.59|4060.59|4060.28|4060.28|0
1652690630000|2022-05-16 08:43:50|4060.59|4060.59|4060.59|4060.59|4060.59|4060.59|4060.59|4060.59|0
1652690640000|2022-05-16 08:44:00|4060.28|4060.28|4060.28|4060.28|4060.28|4060.28|4060.28|4060.28|0
1652690660000|2022-05-16 08:44:20|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|4059.66|0
1652690670000|2022-05-16 08:44:30|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|4059.97|0
1652690680000|2022-05-16 08:44:40|4060.15|4060.15|4059.78|4059.78|4060.15|4060.15|4059.78|4059.78|0
1652690690000|2022-05-16 08:44:50|4059.68|4059.68|4059.42|4059.42|4059.73|4059.73|4059.42|4059.42|0
1652690700000|2022-05-16 08:45:00|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|0
1652690720000|2022-05-16 08:45:20|4058.8|4058.8|4058.49|4058.49|4058.8|4058.8|4058.49|4058.49|0
1652690730000|2022-05-16 08:45:30|4058.18|4058.18|4057.56|4057.56|4058.18|4058.18|4057.56|4057.56|0
1652690740000|2022-05-16 08:45:40|4057.66|4057.66|4057.59|4057.59|4057.75|4057.75|4057.59|4057.59|0
1652690750000|2022-05-16 08:45:50|4057.4|4057.4|4058.34|4058.34|4058.34|4058.34|4057.4|4057.4|0
1652690800000|2022-05-16 08:46:40|4058.43|4058.43|4058.48|4058.48|4058.48|4058.48|4058.43|4058.43|0
1652690810000|2022-05-16 08:46:50|4058.43|4058.43|4057.86|4057.86|4058.48|4058.48|4057.86|4057.86|0
1652690820000|2022-05-16 08:47:00|4057.56|4057.56|4057.35|4057.35|4057.56|4057.56|4057.35|4057.35|0
1652690830000|2022-05-16 08:47:10|4058.28|4058.28|4058.28|4058.28|4058.59|4058.59|4058.28|4058.28|0
1652690840000|2022-05-16 08:47:20|4057.97|4057.97|4056.72|4056.72|4057.97|4057.97|4056.72|4056.72|0
1652690850000|2022-05-16 08:47:30|4056.42|4056.42|4056.1|4056.1|4056.42|4056.42|4056.1|4056.1|0
1652690860000|2022-05-16 08:47:40|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|0
1652690870000|2022-05-16 08:47:50|4055.82|4055.82|4056.75|4056.75|4056.75|4056.75|4055.82|4055.82|0
1652690880000|2022-05-16 08:48:00|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|0
1652690900000|2022-05-16 08:48:20|4057.03|4057.03|4057.39|4057.39|4057.39|4057.39|4057.03|4057.03|0
1652690910000|2022-05-16 08:48:30|4057.34|4057.34|4057.47|4057.47|4057.47|4057.47|4057.34|4057.34|0
1652690920000|2022-05-16 08:48:40|4057.78|4057.78|4057.97|4057.97|4057.97|4057.97|4057.78|4057.78|0
1652690930000|2022-05-16 08:48:50|4058.59|4058.59|4057.97|4057.97|4058.59|4058.59|4057.97|4057.97|0
1652690940000|2022-05-16 08:49:00|4058.28|4058.28|4058.46|4058.46|4058.46|4058.46|4058.28|4058.28|0
1652690960000|2022-05-16 08:49:20|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|0
1652690970000|2022-05-16 08:49:30|4058.73|4058.73|4059.34|4059.34|4059.34|4059.34|4058.73|4058.73|0
1652690990000|2022-05-16 08:49:50|4059.25|4059.25|4059.2|4059.2|4059.25|4059.25|4059.2|4059.2|0
1652691000000|2022-05-16 08:50:00|4058.89|4058.89|4058.76|4058.76|4059.07|4059.07|4058.76|4058.76|0
1652691010000|2022-05-16 08:50:10|4058.45|4058.45|4057.84|4057.84|4058.45|4058.45|4057.83|4057.83|0
1652691020000|2022-05-16 08:50:20|4057.94|4057.94|4057.63|4057.63|4057.94|4057.94|4057.63|4057.63|0
1652691030000|2022-05-16 08:50:30|4057.32|4057.32|4057.26|4057.26|4057.36|4057.36|4057.26|4057.26|0
1652691050000|2022-05-16 08:50:50|4057.88|4057.88|4058.2|4058.2|4058.2|4058.2|4057.88|4057.88|0
1652691060000|2022-05-16 08:51:00|4057.57|4057.57|4057.57|4057.57|4057.57|4057.57|4057.57|4057.57|0
1652691070000|2022-05-16 08:51:10|4057.88|4057.88|4057.88|4057.88|4057.88|4057.88|4057.88|4057.88|0
1652691080000|2022-05-16 08:51:20|4058.2|4058.2|4058.81|4058.81|4058.81|4058.81|4058.2|4058.2|0
1652691100000|2022-05-16 08:51:40|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|0
1652691110000|2022-05-16 08:51:50|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|0
1652691120000|2022-05-16 08:52:00|4059.81|4059.81|4060.26|4060.26|4060.26|4060.26|4059.81|4059.81|0
1652691150000|2022-05-16 08:52:30|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|0
1652691170000|2022-05-16 08:52:50|4060.05|4060.05|4060|4060|4060.05|4060.05|4060|4060|0
1652691180000|2022-05-16 08:53:00|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|0
1652691190000|2022-05-16 08:53:10|4059.69|4059.69|4059.59|4059.59|4059.69|4059.69|4059.59|4059.59|0
1652691200000|2022-05-16 08:53:20|4059.91|4059.91|4060.52|4060.52|4060.52|4060.52|4059.91|4059.91|0
1652691210000|2022-05-16 08:53:30|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|0
1652691240000|2022-05-16 08:54:00|4060.38|4060.38|4059.8|4059.8|4060.38|4060.38|4059.75|4059.75|0
1652691250000|2022-05-16 08:54:10|4059.84|4059.84|4057.98|4057.98|4059.84|4059.84|4057.98|4057.98|0
1652691260000|2022-05-16 08:54:20|4058.02|4058.02|4058.02|4058.02|4058.02|4058.02|4058.02|4058.02|0
1652691280000|2022-05-16 08:54:40|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|0
1652691310000|2022-05-16 08:55:10|4059.05|4059.05|4058.92|4058.92|4059.05|4059.05|4058.92|4058.92|0
1652691320000|2022-05-16 08:55:20|4059.55|4059.55|4059.23|4059.23|4059.55|4059.55|4059.23|4059.23|0
1652691330000|2022-05-16 08:55:30|4058.92|4058.92|4059.23|4059.23|4059.23|4059.23|4058.92|4058.92|0
1652691360000|2022-05-16 08:56:00|4059.05|4059.05|4058.87|4058.87|4059.05|4059.05|4058.87|4058.87|0
1652691370000|2022-05-16 08:56:10|4059.05|4059.05|4058.74|4058.74|4059.05|4059.05|4058.74|4058.74|0
1652691380000|2022-05-16 08:56:20|4058.6|4058.6|4058.22|4058.22|4058.6|4058.6|4058.22|4058.22|0
1652691400000|2022-05-16 08:56:40|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|0
1652691410000|2022-05-16 08:56:50|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|0
1652691420000|2022-05-16 08:57:00|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|0
1652691450000|2022-05-16 08:57:30|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|0
1652691460000|2022-05-16 08:57:40|4057.64|4057.64|4057.37|4057.37|4057.64|4057.64|4057.33|4057.33|0
1652691470000|2022-05-16 08:57:50|4057.69|4057.69|4058.62|4058.62|4058.62|4058.62|4057.69|4057.69|0
1652691530000|2022-05-16 08:58:50|4057.99|4057.99|4057.62|4057.62|4057.99|4057.99|4057.62|4057.62|0
1652691540000|2022-05-16 08:59:00|4057.31|4057.31|4056.51|4056.51|4057.31|4057.31|4056.51|4056.51|0
1652691550000|2022-05-16 08:59:10|4056.2|4056.2|4056.51|4056.51|4056.51|4056.51|4056.2|4056.2|0
1652691580000|2022-05-16 08:59:40|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|0
1652691590000|2022-05-16 08:59:50|4056.63|4056.63|4057.23|4057.23|4057.23|4057.23|4056.61|4056.61|0
1652691600000|2022-05-16 09:00:00|4056.91|4056.91|4056.29|4056.29|4056.91|4056.91|4056.29|4056.29|0
1652691610000|2022-05-16 09:00:10|4056.34|4056.34|4056.34|4056.34|4056.34|4056.34|4056.2|4056.2|0
1652691630000|2022-05-16 09:00:30|4056.16|4056.16|4054.86|4054.86|4056.16|4056.16|4054.86|4054.86|0
1652691640000|2022-05-16 09:00:40|4054.55|4054.55|4054.05|4054.05|4054.55|4054.55|4054.05|4054.05|0
1652691650000|2022-05-16 09:00:50|4054.15|4054.15|4054.46|4054.46|4054.46|4054.46|4054.15|4054.15|0
1652691660000|2022-05-16 09:01:00|4054.77|4054.77|4054.15|4054.15|4055.7|4055.7|4054.15|4054.15|0
1652691690000|2022-05-16 09:01:30|4054|4054|4054.05|4054.05|4054.05|4054.05|4054|4054|0
1652691700000|2022-05-16 09:01:40|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|0
1652691710000|2022-05-16 09:01:50|4055.16|4055.16|4053.92|4053.92|4055.16|4055.16|4053.92|4053.92|0
1652691720000|2022-05-16 09:02:00|4053.61|4053.61|4053.61|4053.61|4053.61|4053.61|4053.61|4053.61|0
1652691730000|2022-05-16 09:02:10|4053.69|4053.69|4053.73|4053.73|4053.73|4053.73|4053.69|4053.69|0
1652691740000|2022-05-16 09:02:20|4054.1|4054.1|4054.58|4054.58|4054.58|4054.58|4053.47|4053.47|0
1652691750000|2022-05-16 09:02:30|4054.89|4054.89|4055.21|4055.21|4055.21|4055.21|4054.89|4054.89|0
1652691760000|2022-05-16 09:02:40|4055.52|4055.52|4055.21|4055.21|4055.52|4055.52|4055.21|4055.21|0
1652691770000|2022-05-16 09:02:50|4055.51|4055.51|4055.51|4055.51|4055.51|4055.51|4055.51|4055.51|0
1652691790000|2022-05-16 09:03:10|4055.2|4055.2|4055.2|4055.2|4055.2|4055.2|4055.2|4055.2|0
1652691800000|2022-05-16 09:03:20|4055.51|4055.51|4055.51|4055.51|4055.51|4055.51|4055.51|4055.51|0
1652691810000|2022-05-16 09:03:30|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|0
1652691820000|2022-05-16 09:03:40|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|0
1652691830000|2022-05-16 09:03:50|4055.25|4055.25|4055.25|4055.25|4055.25|4055.25|4055.25|4055.25|0
1652691870000|2022-05-16 09:04:30|4055.28|4055.28|4055.2|4055.2|4055.28|4055.28|4055.2|4055.2|0
1652691880000|2022-05-16 09:04:40|4055.83|4055.83|4056.01|4056.01|4056.01|4056.01|4055.83|4055.83|0
1652691890000|2022-05-16 09:04:50|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|0
1652691910000|2022-05-16 09:05:10|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|0
1652691930000|2022-05-16 09:05:30|4055.77|4055.77|4055.33|4055.33|4055.95|4055.95|4055.33|4055.33|0
1652691940000|2022-05-16 09:05:40|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|0
1652691960000|2022-05-16 09:06:00|4055.22|4055.22|4054.49|4054.49|4055.24|4055.24|4054.31|4054.31|0
1652691980000|2022-05-16 09:06:20|4054.18|4054.18|4054.37|4054.37|4054.37|4054.37|4054.18|4054.18|0
1652692010000|2022-05-16 09:06:50|4054.06|4054.06|4054.1|4054.1|4054.1|4054.1|4054.06|4054.06|0
1652692020000|2022-05-16 09:07:00|4053.79|4053.79|4053.79|4053.79|4053.79|4053.79|4053.79|4053.79|0
1652692030000|2022-05-16 09:07:10|4053.89|4053.89|4054.07|4054.07|4054.07|4054.07|4053.89|4053.89|0
1652692040000|2022-05-16 09:07:20|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|0
1652692050000|2022-05-16 09:07:30|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|0
1652692060000|2022-05-16 09:07:40|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|0
1652692070000|2022-05-16 09:07:50|4054.07|4054.07|4054.38|4054.38|4054.38|4054.38|4054.07|4054.07|0
1652692080000|2022-05-16 09:08:00|4054.57|4054.57|4054.65|4054.65|4054.65|4054.65|4054.57|4054.57|0
1652692110000|2022-05-16 09:08:30|4053.72|4053.72|4053.41|4053.41|4053.72|4053.72|4053.41|4053.41|0
1652692130000|2022-05-16 09:08:50|4053.72|4053.72|4054.04|4054.04|4054.35|4054.35|4053.41|4053.41|0
1652692140000|2022-05-16 09:09:00|4054.22|4054.22|4054.22|4054.22|4054.22|4054.22|4054.22|4054.22|0
1652692150000|2022-05-16 09:09:10|4054.53|4054.53|4054.35|4054.35|4054.53|4054.53|4054.35|4054.35|0
1652692200000|2022-05-16 09:10:00|4054.72|4054.72|4054.84|4054.84|4054.84|4054.84|4054.53|4054.53|0
1652692210000|2022-05-16 09:10:10|4054.75|4054.75|4054.56|4054.56|4054.75|4054.75|4054.56|4054.56|0
1652692240000|2022-05-16 09:10:40|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|4054.25|0
1652692250000|2022-05-16 09:10:50|4053.94|4053.94|4053.87|4053.87|4053.94|4053.94|4053.87|4053.87|0
1652692260000|2022-05-16 09:11:00|4053.8|4053.8|4053.74|4053.74|4054.11|4054.11|4053.74|4053.74|0
1652692270000|2022-05-16 09:11:10|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|0
1652692300000|2022-05-16 09:11:40|4053.74|4053.74|4053.74|4053.74|4053.74|4053.74|4053.74|4053.74|0
1652692310000|2022-05-16 09:11:50|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|0
1652692320000|2022-05-16 09:12:00|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|0
1652692330000|2022-05-16 09:12:10|4053.77|4053.77|4053.46|4053.46|4053.77|4053.77|4053.46|4053.46|0
1652692350000|2022-05-16 09:12:30|4054.38|4054.38|4054.38|4054.38|4054.38|4054.38|4054.07|4054.07|0
1652692390000|2022-05-16 09:13:10|4054.69|4054.69|4054.69|4054.69|4054.69|4054.69|4054.69|4054.69|0
1652692400000|2022-05-16 09:13:20|4054.88|4054.88|4055.1|4055.1|4055.1|4055.1|4054.88|4054.88|0
1652692410000|2022-05-16 09:13:30|4055.15|4055.15|4055.11|4055.11|4055.15|4055.15|4055.11|4055.11|0
1652692420000|2022-05-16 09:13:40|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|0
1652692430000|2022-05-16 09:13:50|4054.84|4054.84|4054.84|4054.84|4054.84|4054.84|4054.84|4054.84|0
1652692470000|2022-05-16 09:14:30|4054.88|4054.88|4054.88|4054.88|4054.88|4054.88|4054.88|4054.88|0
1652692490000|2022-05-16 09:14:50|4054.86|4054.86|4053.71|4053.71|4054.95|4054.95|4053.71|4053.71|0
1652692510000|2022-05-16 09:15:10|4053.85|4053.85|4054.04|4054.04|4054.04|4054.04|4053.85|4053.85|0
1652692580000|2022-05-16 09:16:20|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|0
1652692590000|2022-05-16 09:16:30|4054.35|4054.35|4054.03|4054.03|4054.66|4054.66|4054.03|4054.03|0
1652692600000|2022-05-16 09:16:40|4054.35|4054.35|4054.35|4054.35|4054.35|4054.35|4054.03|4054.03|0
1652692610000|2022-05-16 09:16:50|4054.25|4054.25|4054.43|4054.43|4055.06|4055.06|4054.25|4054.25|0
1652692640000|2022-05-16 09:17:20|4054.29|4054.29|4054.2|4054.2|4054.29|4054.29|4054.2|4054.2|0
1652692650000|2022-05-16 09:17:30|4053.89|4053.89|4053.89|4053.89|4053.89|4053.89|4053.89|4053.89|0
1652692660000|2022-05-16 09:17:40|4053.57|4053.57|4053.26|4053.26|4053.57|4053.57|4053.26|4053.26|0
1652692680000|2022-05-16 09:18:00|4053.57|4053.57|4053.4|4053.4|4053.81|4053.81|4053.4|4053.4|0
1652692690000|2022-05-16 09:18:10|4053.71|4053.71|4053.71|4053.71|4053.71|4053.71|4053.71|4053.71|0
1652692700000|2022-05-16 09:18:20|4053.76|4053.76|4053.94|4053.94|4054.25|4054.25|4053.76|4053.76|0
1652692710000|2022-05-16 09:18:30|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|0
1652692720000|2022-05-16 09:18:40|4054.41|4054.41|4053.48|4053.48|4054.41|4054.41|4053.48|4053.48|0
1652692730000|2022-05-16 09:18:50|4053.79|4053.79|4053.79|4053.79|4053.79|4053.79|4053.79|4053.79|0
1652692740000|2022-05-16 09:19:00|4054.41|4054.41|4054.41|4054.41|4054.41|4054.41|4054.41|4054.41|0
1652692750000|2022-05-16 09:19:10|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|0
1652692760000|2022-05-16 09:19:20|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|0
1652692770000|2022-05-16 09:19:30|4054|4054|4055|4055|4055|4055|4054|4054|0
1652692790000|2022-05-16 09:19:50|4055.94|4055.94|4055.6|4055.6|4055.94|4055.94|4055.6|4055.6|0
1652692800000|2022-05-16 09:20:00|4056.23|4056.23|4056.01|4056.01|4056.23|4056.23|4055.92|4055.92|0
1652692810000|2022-05-16 09:20:10|4055.96|4055.96|4056.25|4056.25|4056.27|4056.27|4055.96|4055.96|0
1652692820000|2022-05-16 09:20:20|4056.87|4056.87|4056.6|4056.6|4056.87|4056.87|4056.56|4056.56|0
1652692830000|2022-05-16 09:20:30|4056.91|4056.91|4057.89|4057.89|4057.89|4057.89|4056.91|4056.91|0
1652692840000|2022-05-16 09:20:40|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|0
1652692850000|2022-05-16 09:20:50|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|0
1652692860000|2022-05-16 09:21:00|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|0
1652692870000|2022-05-16 09:21:10|4058.83|4058.83|4058.33|4058.33|4058.83|4058.83|4058.33|4058.33|0
1652692880000|2022-05-16 09:21:20|4057.71|4057.71|4057|4057|4057.71|4057.71|4057|4057|0
1652692890000|2022-05-16 09:21:30|4057.32|4057.32|4057.63|4057.63|4057.63|4057.63|4057.32|4057.32|0
1652692900000|2022-05-16 09:21:40|4057.32|4057.32|4056.27|4056.27|4057.32|4057.32|4056.27|4056.27|0
1652692910000|2022-05-16 09:21:50|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|0
1652692920000|2022-05-16 09:22:00|4056.27|4056.27|4055.96|4055.96|4056.27|4056.27|4055.96|4055.96|0
1652692930000|2022-05-16 09:22:10|4055.77|4055.77|4055.14|4055.14|4055.77|4055.77|4055.14|4055.14|0
1652692950000|2022-05-16 09:22:30|4055.46|4055.46|4055.46|4055.46|4055.46|4055.46|4055.46|4055.46|0
1652692970000|2022-05-16 09:22:50|4055.14|4055.14|4055.86|4055.86|4055.86|4055.86|4055.14|4055.14|0
1652692980000|2022-05-16 09:23:00|4055.55|4055.55|4055.22|4055.22|4055.55|4055.55|4055.22|4055.22|0
1652692990000|2022-05-16 09:23:10|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|0
1652693000000|2022-05-16 09:23:20|4055.77|4055.77|4056.39|4056.39|4056.39|4056.39|4055.77|4055.77|0
1652693010000|2022-05-16 09:23:30|4056.08|4056.08|4056.08|4056.08|4056.08|4056.08|4056.03|4056.03|0
1652693020000|2022-05-16 09:23:40|4056.39|4056.39|4057.2|4057.2|4057.2|4057.2|4056.39|4056.39|0
1652693040000|2022-05-16 09:24:00|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|0
1652693060000|2022-05-16 09:24:20|4057.63|4057.63|4057.94|4057.94|4057.94|4057.94|4057.63|4057.63|0
1652693070000|2022-05-16 09:24:30|4058.25|4058.25|4057.94|4057.94|4058.25|4058.25|4057.94|4057.94|0
1652693100000|2022-05-16 09:25:00|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|4057.85|0
1652693110000|2022-05-16 09:25:10|4058.16|4058.16|4057.85|4057.85|4058.16|4058.16|4057.85|4057.85|0
1652693140000|2022-05-16 09:25:40|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|0
1652693150000|2022-05-16 09:25:50|4058.78|4058.78|4059.15|4059.15|4059.15|4059.15|4058.78|4058.78|0
1652693160000|2022-05-16 09:26:00|4059.46|4059.46|4059.46|4059.46|4059.46|4059.46|4059.46|4059.46|0
1652693170000|2022-05-16 09:26:10|4059.55|4059.55|4059.27|4059.27|4059.58|4059.58|4059.27|4059.27|0
1652693180000|2022-05-16 09:26:20|4059.58|4059.58|4059.51|4059.51|4059.58|4059.58|4059.51|4059.51|0
1652693210000|2022-05-16 09:26:50|4058.88|4058.88|4058.44|4058.44|4058.88|4058.88|4058.08|4058.08|0
1652693220000|2022-05-16 09:27:00|4058.13|4058.13|4057.79|4057.79|4058.13|4058.13|4057.79|4057.79|0
1652693240000|2022-05-16 09:27:20|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|0
1652693260000|2022-05-16 09:27:40|4058.49|4058.49|4060.38|4060.38|4060.69|4060.69|4058.49|4058.49|0
1652693280000|2022-05-16 09:28:00|4060.69|4060.69|4060.38|4060.38|4061|4061|4060.38|4060.38|0
1652693290000|2022-05-16 09:28:10|4061|4061|4061.62|4061.62|4061.62|4061.62|4061|4061|0
1652693300000|2022-05-16 09:28:20|4061.31|4061.31|4061|4061|4061.31|4061.31|4060.69|4060.69|0
1652693310000|2022-05-16 09:28:30|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|0
1652693320000|2022-05-16 09:28:40|4060.07|4060.07|4059.76|4059.76|4060.07|4060.07|4059.76|4059.76|0
1652693330000|2022-05-16 09:28:50|4059.44|4059.44|4059.44|4059.44|4059.44|4059.44|4059.44|4059.44|0
1652693340000|2022-05-16 09:29:00|4060.07|4060.07|4060.38|4060.38|4060.38|4060.38|4060.07|4060.07|0
1652693350000|2022-05-16 09:29:10|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|0
1652693360000|2022-05-16 09:29:20|4059.89|4059.89|4059.26|4059.26|4059.89|4059.89|4059.26|4059.26|0
1652693390000|2022-05-16 09:29:50|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|0
1652693400000|2022-05-16 09:30:00|4058.64|4058.64|4058.71|4058.71|4058.71|4058.71|4058.64|4058.64|0
1652693410000|2022-05-16 09:30:10|4058.4|4058.4|4058.95|4058.95|4059|4059|4058.4|4058.4|0
1652693420000|2022-05-16 09:30:20|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|4058.35|4058.35|0
1652693430000|2022-05-16 09:30:30|4059.05|4059.05|4059.36|4059.36|4059.36|4059.36|4058.74|4058.74|0
1652693440000|2022-05-16 09:30:40|4059.05|4059.05|4058.31|4058.31|4059.05|4059.05|4058.31|4058.31|0
1652693460000|2022-05-16 09:31:00|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|0
1652693470000|2022-05-16 09:31:10|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|4058.98|0
1652693480000|2022-05-16 09:31:20|4059.6|4059.6|4059.79|4059.79|4059.79|4059.79|4059.6|4059.6|0
1652693510000|2022-05-16 09:31:50|4059.48|4059.48|4059.55|4059.55|4059.55|4059.55|4059.48|4059.48|0
1652693520000|2022-05-16 09:32:00|4059.73|4059.73|4060.04|4060.04|4060.04|4060.04|4059.73|4059.73|0
1652693530000|2022-05-16 09:32:10|4060.35|4060.35|4060.66|4060.66|4060.66|4060.66|4060.35|4060.35|0
1652693550000|2022-05-16 09:32:30|4060.48|4060.48|4062.53|4062.53|4062.53|4062.53|4060.48|4060.48|0
1652693560000|2022-05-16 09:32:40|4062.72|4062.72|4063.03|4063.03|4063.03|4063.03|4062.72|4062.72|0
1652693580000|2022-05-16 09:33:00|4062.72|4062.72|4062.88|4062.88|4062.88|4062.88|4062.41|4062.41|0
1652693590000|2022-05-16 09:33:10|4063.19|4063.19|4062.88|4062.88|4063.19|4063.19|4062.88|4062.88|0
1652693610000|2022-05-16 09:33:30|4062.57|4062.57|4062.88|4062.88|4062.88|4062.88|4062.57|4062.57|0
1652693630000|2022-05-16 09:33:50|4062.57|4062.57|4062.57|4062.57|4063.19|4063.19|4062.26|4062.26|0
1652693640000|2022-05-16 09:34:00|4062.35|4062.35|4060.96|4060.96|4062.35|4062.35|4060.87|4060.87|0
1652693650000|2022-05-16 09:34:10|4061.58|4061.58|4061.76|4061.76|4061.76|4061.76|4061.58|4061.58|0
1652693660000|2022-05-16 09:34:20|4062.08|4062.08|4062.08|4062.08|4062.08|4062.08|4062.08|4062.08|0
1652693680000|2022-05-16 09:34:40|4062.12|4062.12|4062.2|4062.2|4062.2|4062.2|4062.12|4062.12|0
1652693710000|2022-05-16 09:35:10|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|0
1652693720000|2022-05-16 09:35:20|4062.26|4062.26|4062.61|4062.61|4062.61|4062.61|4062.26|4062.26|0
1652693740000|2022-05-16 09:35:40|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|0
1652693750000|2022-05-16 09:35:50|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|0
1652693760000|2022-05-16 09:36:00|4062.79|4062.79|4062.48|4062.48|4062.79|4062.79|4062.48|4062.48|0
1652693770000|2022-05-16 09:36:10|4062.38|4062.38|4062.38|4062.38|4062.38|4062.38|4062.38|4062.38|0
1652693780000|2022-05-16 09:36:20|4062.34|4062.34|4062.65|4062.65|4062.65|4062.65|4062.34|4062.34|0
1652693790000|2022-05-16 09:36:30|4062.96|4062.96|4063.27|4063.27|4063.27|4063.27|4062.96|4062.96|0
1652693800000|2022-05-16 09:36:40|4063.22|4063.22|4063.09|4063.09|4063.4|4063.4|4063.09|4063.09|0
1652693830000|2022-05-16 09:37:10|4063.04|4063.04|4062.81|4062.81|4063.04|4063.04|4062.81|4062.81|0
1652693840000|2022-05-16 09:37:20|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|0
1652693850000|2022-05-16 09:37:30|4063.12|4063.12|4062.74|4062.74|4063.12|4063.12|4062.74|4062.74|0
1652693860000|2022-05-16 09:37:40|4062.93|4062.93|4063.15|4063.15|4063.15|4063.15|4062.74|4062.74|0
1652693870000|2022-05-16 09:37:50|4063.33|4063.33|4063.47|4063.47|4063.54|4063.54|4063.33|4063.33|0
1652693880000|2022-05-16 09:38:00|4063.52|4063.52|4064.14|4064.14|4064.14|4064.14|4063.52|4063.52|0
1652693910000|2022-05-16 09:38:30|4064.45|4064.45|4065.69|4065.69|4065.69|4065.69|4064.14|4064.14|0
1652693920000|2022-05-16 09:38:40|4065.38|4065.38|4064.76|4064.76|4065.38|4065.38|4064.76|4064.76|0
1652693930000|2022-05-16 09:38:50|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|0
1652693950000|2022-05-16 09:39:10|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|4066.32|0
1652693980000|2022-05-16 09:39:40|4066.4|4066.4|4066.63|4066.63|4066.63|4066.63|4066.4|4066.4|0
1652693990000|2022-05-16 09:39:50|4066.58|4066.58|4065.82|4065.82|4066.58|4066.58|4065.82|4065.82|0
1652694000000|2022-05-16 09:40:00|4065.5|4065.5|4065.38|4065.38|4065.5|4065.5|4065.19|4065.19|0
1652694010000|2022-05-16 09:40:10|4065.5|4065.5|4065.32|4065.32|4065.5|4065.5|4065.32|4065.32|0
1652694020000|2022-05-16 09:40:20|4065.63|4065.63|4065.67|4065.67|4065.67|4065.67|4065.63|4065.63|0
1652694030000|2022-05-16 09:40:30|4065.53|4065.53|4065.3|4065.3|4065.53|4065.53|4065.25|4065.25|0
1652694040000|2022-05-16 09:40:40|4065.35|4065.35|4065.63|4065.63|4065.63|4065.63|4065.35|4065.35|0
1652694050000|2022-05-16 09:40:50|4065|4065|4065|4065|4065|4065|4065|4065|0
1652694060000|2022-05-16 09:41:00|4065.31|4065.31|4065.09|4065.09|4065.4|4065.4|4065.09|4065.09|0
1652694070000|2022-05-16 09:41:10|4064.78|4064.78|4065.09|4065.09|4065.09|4065.09|4064.78|4064.78|0
1652694080000|2022-05-16 09:41:20|4065.17|4065.17|4065.12|4065.12|4065.17|4065.17|4065.12|4065.12|0
1652694090000|2022-05-16 09:41:30|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|0
1652694100000|2022-05-16 09:41:40|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|0
1652694110000|2022-05-16 09:41:50|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|0
1652694140000|2022-05-16 09:42:20|4065.15|4065.15|4065.15|4065.15|4065.33|4065.33|4065.15|4065.15|0
1652694150000|2022-05-16 09:42:30|4065.33|4065.33|4065.33|4065.33|4065.33|4065.33|4065.33|4065.33|0
1652694160000|2022-05-16 09:42:40|4066.27|4066.27|4066.27|4066.27|4066.27|4066.27|4066.27|4066.27|0
1652694180000|2022-05-16 09:43:00|4066.14|4066.14|4065.97|4065.97|4066.16|4066.16|4065.97|4065.97|0
1652694210000|2022-05-16 09:43:30|4065.66|4065.66|4065.04|4065.04|4065.66|4065.66|4065.04|4065.04|0
1652694230000|2022-05-16 09:43:50|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|4064.73|0
1652694240000|2022-05-16 09:44:00|4065.04|4065.04|4065.35|4065.35|4065.35|4065.35|4065.04|4065.04|0
1652694250000|2022-05-16 09:44:10|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|4065.04|0
1652694260000|2022-05-16 09:44:20|4065.09|4065.09|4065.16|4065.16|4065.16|4065.16|4065.09|4065.09|0
1652694270000|2022-05-16 09:44:30|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|4064.85|0
1652694280000|2022-05-16 09:44:40|4064.54|4064.54|4064.23|4064.23|4064.54|4064.54|4064.23|4064.23|0
1652694290000|2022-05-16 09:44:50|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|0
1652694300000|2022-05-16 09:45:00|4063.6|4063.6|4064.23|4064.23|4064.23|4064.23|4063.6|4063.6|0
1652694310000|2022-05-16 09:45:10|4064.27|4064.27|4064.27|4064.27|4064.27|4064.27|4064.27|4064.27|0
1652694330000|2022-05-16 09:45:30|4064.32|4064.32|4064.32|4064.32|4064.32|4064.32|4064.32|4064.32|0
1652694340000|2022-05-16 09:45:40|4063.38|4063.38|4063.46|4063.46|4063.46|4063.46|4063.38|4063.38|0
1652694350000|2022-05-16 09:45:50|4063.16|4063.16|4062.84|4062.84|4063.16|4063.16|4062.84|4062.84|0
1652694360000|2022-05-16 09:46:00|4062.89|4062.89|4062.84|4062.84|4062.89|4062.89|4062.84|4062.84|0
1652694370000|2022-05-16 09:46:10|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|4062.8|0
1652694380000|2022-05-16 09:46:20|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|0
1652694410000|2022-05-16 09:46:50|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|0
1652694440000|2022-05-16 09:47:20|4063.15|4063.15|4063.15|4063.15|4063.15|4063.15|4063.15|4063.15|0
1652694450000|2022-05-16 09:47:30|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|0
1652694470000|2022-05-16 09:47:50|4063.15|4063.15|4063.15|4063.15|4063.15|4063.15|4063.15|4063.15|0
1652694480000|2022-05-16 09:48:00|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|0
1652694500000|2022-05-16 09:48:20|4063.64|4063.64|4063.33|4063.33|4063.64|4063.64|4063.33|4063.33|0
1652694530000|2022-05-16 09:48:50|4063.02|4063.02|4063.33|4063.33|4063.33|4063.33|4063.02|4063.02|0
1652694540000|2022-05-16 09:49:00|4063.4|4063.4|4062.81|4062.81|4063.4|4063.4|4062.81|4062.81|0
1652694570000|2022-05-16 09:49:30|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|0
1652694600000|2022-05-16 09:50:00|4063.74|4063.74|4063.12|4063.12|4063.74|4063.74|4063.12|4063.12|0
1652694630000|2022-05-16 09:50:30|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|0
1652694640000|2022-05-16 09:50:40|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|0
1652694660000|2022-05-16 09:51:00|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|0
1652694670000|2022-05-16 09:51:10|4063.12|4063.12|4062.81|4062.81|4063.12|4063.12|4062.81|4062.81|0
1652694680000|2022-05-16 09:51:20|4062.63|4062.63|4063.43|4063.43|4063.43|4063.43|4062.63|4062.63|0
1652694700000|2022-05-16 09:51:40|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|0
1652694730000|2022-05-16 09:52:10|4063.1|4063.1|4063.1|4063.1|4063.1|4063.1|4063.1|4063.1|0
1652694740000|2022-05-16 09:52:20|4062.47|4062.47|4062.12|4062.12|4062.47|4062.47|4062.12|4062.12|0
1652694760000|2022-05-16 09:52:40|4062.43|4062.43|4062.66|4062.66|4062.74|4062.74|4062.43|4062.43|0
1652694770000|2022-05-16 09:52:50|4062.47|4062.47|4062.47|4062.47|4062.78|4062.78|4062.47|4062.47|0
1652694790000|2022-05-16 09:53:10|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|0
1652694810000|2022-05-16 09:53:30|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|0
1652694830000|2022-05-16 09:53:50|4062.2|4062.2|4062.04|4062.04|4062.23|4062.23|4062.04|4062.04|0
1652694840000|2022-05-16 09:54:00|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|0
1652694850000|2022-05-16 09:54:10|4062.44|4062.44|4062.41|4062.41|4062.44|4062.44|4062.41|4062.41|0
1652694880000|2022-05-16 09:54:40|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|4062.37|0
1652694890000|2022-05-16 09:54:50|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|0
1652694930000|2022-05-16 09:55:30|4062.6|4062.6|4062.55|4062.55|4062.6|4062.6|4062.55|4062.55|0
1652694950000|2022-05-16 09:55:50|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|4063.48|0
1652694960000|2022-05-16 09:56:00|4063.67|4063.67|4063.67|4063.67|4063.67|4063.67|4063.67|4063.67|0
1652694980000|2022-05-16 09:56:20|4063.05|4063.05|4063.05|4063.05|4063.05|4063.05|4063.05|4063.05|0
1652694990000|2022-05-16 09:56:30|4062.73|4062.73|4063.05|4063.05|4063.05|4063.05|4062.73|4062.73|0
1652695010000|2022-05-16 09:56:50|4063.36|4063.36|4063.17|4063.17|4063.36|4063.36|4063.17|4063.17|0
1652695020000|2022-05-16 09:57:00|4063.36|4063.36|4063.36|4063.36|4063.36|4063.36|4063.36|4063.36|0
1652695030000|2022-05-16 09:57:10|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|0
1652695050000|2022-05-16 09:57:30|4064.03|4064.03|4064.96|4064.96|4064.96|4064.96|4064.03|4064.03|0
1652695060000|2022-05-16 09:57:40|4064.65|4064.65|4064.57|4064.57|4064.65|4064.65|4064.57|4064.57|0
1652695070000|2022-05-16 09:57:50|4064.88|4064.88|4064.57|4064.57|4064.88|4064.88|4064.57|4064.57|0
1652695080000|2022-05-16 09:58:00|4064.52|4064.52|4064.52|4064.52|4064.52|4064.52|4064.52|4064.52|0
1652695090000|2022-05-16 09:58:10|4064.5|4064.5|4064.66|4064.66|4064.66|4064.66|4064.47|4064.47|0
1652695100000|2022-05-16 09:58:20|4064.47|4064.47|4064.47|4064.47|4064.47|4064.47|4064.47|4064.47|0
1652695110000|2022-05-16 09:58:30|4065.72|4065.72|4065.72|4065.72|4065.72|4065.72|4065.72|4065.72|0
1652695120000|2022-05-16 09:58:40|4065.41|4065.41|4065.39|4065.39|4065.41|4065.41|4065.39|4065.39|0
1652695130000|2022-05-16 09:58:50|4065.07|4065.07|4065.17|4065.17|4065.17|4065.17|4065.07|4065.07|0
1652695140000|2022-05-16 09:59:00|4065.12|4065.12|4065.12|4065.12|4065.49|4065.49|4065.12|4065.12|0
1652695150000|2022-05-16 09:59:10|4065.35|4065.35|4065.14|4065.14|4065.77|4065.77|4065.14|4065.14|0
1652695190000|2022-05-16 09:59:50|4065.24|4065.24|4065.32|4065.32|4065.32|4065.32|4065.24|4065.24|0
1652695200000|2022-05-16 10:00:00|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|0
1652695210000|2022-05-16 10:00:10|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|4066.16|0
1652695220000|2022-05-16 10:00:20|4066.34|4066.34|4066.39|4066.39|4066.39|4066.39|4066.34|4066.34|0
1652695230000|2022-05-16 10:00:30|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|0
1652695260000|2022-05-16 10:01:00|4066.15|4066.15|4066.08|4066.08|4066.15|4066.15|4066.08|4066.08|0
1652695280000|2022-05-16 10:01:20|4066.04|4066.04|4065.25|4065.25|4066.04|4066.04|4064.94|4064.94|0
1652695290000|2022-05-16 10:01:30|4065.06|4065.06|4064.88|4064.88|4065.06|4065.06|4064.88|4064.88|0
1652695300000|2022-05-16 10:01:40|4064.95|4064.95|4066.5|4066.5|4066.5|4066.5|4064.95|4064.95|0
1652695330000|2022-05-16 10:02:10|4066.19|4066.19|4066.19|4066.19|4066.19|4066.19|4066.19|4066.19|0
1652695340000|2022-05-16 10:02:20|4066.81|4066.81|4066.81|4066.81|4066.81|4066.81|4066.81|4066.81|0
1652695350000|2022-05-16 10:02:30|4066.5|4066.5|4066.32|4066.32|4066.5|4066.5|4066.32|4066.32|0
1652695360000|2022-05-16 10:02:40|4066.42|4066.42|4066.27|4066.27|4066.42|4066.42|4066.27|4066.27|0
1652695380000|2022-05-16 10:03:00|4066.46|4066.46|4066.15|4066.15|4066.46|4066.46|4066.1|4066.1|0
1652695390000|2022-05-16 10:03:10|4065.83|4065.83|4066.15|4066.15|4066.15|4066.15|4065.83|4065.83|0
1652695400000|2022-05-16 10:03:20|4066.45|4066.45|4066.77|4066.77|4066.77|4066.77|4066.45|4066.45|0
1652695410000|2022-05-16 10:03:30|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|0
1652695440000|2022-05-16 10:04:00|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|0
1652695470000|2022-05-16 10:04:30|4066.77|4066.77|4067.08|4067.08|4067.08|4067.08|4066.77|4066.77|0
1652695490000|2022-05-16 10:04:50|4067.7|4067.7|4068.01|4068.01|4068.01|4068.01|4067.7|4067.7|0
1652695500000|2022-05-16 10:05:00|4068.2|4068.2|4068.28|4068.28|4068.32|4068.32|4068.01|4068.01|0
1652695550000|2022-05-16 10:05:50|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|0
1652695570000|2022-05-16 10:06:10|4068.59|4068.59|4068.59|4068.59|4068.59|4068.59|4068.59|4068.59|0
1652695590000|2022-05-16 10:06:30|4068.77|4068.77|4068.96|4068.96|4068.96|4068.96|4068.77|4068.77|0
1652695600000|2022-05-16 10:06:40|4068.91|4068.91|4068.29|4068.29|4068.91|4068.91|4068.29|4068.29|0
1652695610000|2022-05-16 10:06:50|4068.6|4068.6|4068.29|4068.29|4068.6|4068.6|4068.29|4068.29|0
1652695620000|2022-05-16 10:07:00|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|0
1652695630000|2022-05-16 10:07:10|4067.98|4067.98|4067.04|4067.04|4068.29|4068.29|4067.04|4067.04|0
1652695670000|2022-05-16 10:07:50|4067.23|4067.23|4068.47|4068.47|4068.47|4068.47|4067.23|4067.23|0
1652695680000|2022-05-16 10:08:00|4068.66|4068.66|4068.47|4068.47|4068.66|4068.66|4068.47|4068.47|0
1652695690000|2022-05-16 10:08:10|4068.43|4068.43|4068.43|4068.43|4068.43|4068.43|4068.43|4068.43|0
1652695700000|2022-05-16 10:08:20|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|0
1652695720000|2022-05-16 10:08:40|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|0
1652695760000|2022-05-16 10:09:20|4068.48|4068.48|4068.3|4068.3|4068.48|4068.48|4068.3|4068.3|0
1652695770000|2022-05-16 10:09:30|4068.61|4068.61|4068.12|4068.12|4068.92|4068.92|4068.12|4068.12|0
1652695780000|2022-05-16 10:09:40|4067.93|4067.93|4067.75|4067.75|4067.93|4067.93|4067.75|4067.75|0
1652695790000|2022-05-16 10:09:50|4068.06|4068.06|4068.68|4068.68|4068.68|4068.68|4068.06|4068.06|0
1652695800000|2022-05-16 10:10:00|4068.81|4068.81|4068.85|4068.85|4068.85|4068.85|4068.81|4068.81|0
1652695830000|2022-05-16 10:10:30|4068.54|4068.54|4068.22|4068.22|4068.54|4068.54|4068.18|4068.18|0
1652695850000|2022-05-16 10:10:50|4068.32|4068.32|4069.88|4069.88|4070.19|4070.19|4068.32|4068.32|0
1652695860000|2022-05-16 10:11:00|4069.78|4069.78|4069.78|4069.78|4069.78|4069.78|4069.78|4069.78|0
1652695890000|2022-05-16 10:11:30|4069.74|4069.74|4069.74|4069.74|4069.74|4069.74|4069.74|4069.74|0
1652695900000|2022-05-16 10:11:40|4069.43|4069.43|4069.12|4069.12|4069.43|4069.43|4069.12|4069.12|0
1652695910000|2022-05-16 10:11:50|4068.81|4068.81|4068.49|4068.49|4068.81|4068.81|4068.49|4068.49|0
1652695920000|2022-05-16 10:12:00|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|0
1652695950000|2022-05-16 10:12:30|4068.62|4068.62|4068.62|4068.62|4068.62|4068.62|4068.62|4068.62|0
1652695960000|2022-05-16 10:12:40|4069.56|4069.56|4069.56|4069.56|4069.56|4069.56|4069.56|4069.56|0
1652695970000|2022-05-16 10:12:50|4069.24|4069.24|4068.93|4068.93|4069.24|4069.24|4068.93|4068.93|0
1652695990000|2022-05-16 10:13:10|4068.89|4068.89|4068.58|4068.58|4069.2|4069.2|4068.58|4068.58|0
1652696010000|2022-05-16 10:13:30|4068.54|4068.54|4068.54|4068.54|4068.54|4068.54|4068.54|4068.54|0
1652696020000|2022-05-16 10:13:40|4068.5|4068.5|4068.27|4068.27|4068.5|4068.5|4068.27|4068.27|0
1652696040000|2022-05-16 10:14:00|4068.58|4068.58|4069.2|4069.2|4069.2|4069.2|4068.58|4068.58|0
1652696050000|2022-05-16 10:14:10|4069.12|4069.12|4068.81|4068.81|4069.12|4069.12|4068.81|4068.81|0
1652696060000|2022-05-16 10:14:20|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|0
1652696070000|2022-05-16 10:14:30|4068.48|4068.48|4068.48|4068.48|4068.48|4068.48|4068.48|4068.48|0
1652696080000|2022-05-16 10:14:40|4068.79|4068.79|4068.79|4068.79|4068.79|4068.79|4068.79|4068.79|0
1652696100000|2022-05-16 10:15:00|4069.41|4069.41|4069.72|4069.72|4069.72|4069.72|4069.41|4069.41|0
1652696120000|2022-05-16 10:15:20|4069.41|4069.41|4069.41|4069.41|4069.41|4069.41|4069.41|4069.41|0
1652696150000|2022-05-16 10:15:50|4069.51|4069.51|4069.19|4069.19|4069.51|4069.51|4069.19|4069.19|0
1652696160000|2022-05-16 10:16:00|4069.4|4069.4|4069.4|4069.4|4069.4|4069.4|4069.4|4069.4|0
1652696170000|2022-05-16 10:16:10|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|0
1652696210000|2022-05-16 10:16:50|4069.4|4069.4|4069.22|4069.22|4069.4|4069.4|4069.22|4069.22|0
1652696220000|2022-05-16 10:17:00|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|0
1652696240000|2022-05-16 10:17:20|4069|4069|4069|4069|4069|4069|4069|4069|0
1652696250000|2022-05-16 10:17:30|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|4068.96|0
1652696260000|2022-05-16 10:17:40|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|0
1652696290000|2022-05-16 10:18:10|4069.58|4069.58|4069.27|4069.27|4069.58|4069.58|4069.27|4069.27|0
1652696300000|2022-05-16 10:18:20|4069.58|4069.58|4069.89|4069.89|4069.89|4069.89|4069.58|4069.58|0
1652696320000|2022-05-16 10:18:40|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|0
1652696330000|2022-05-16 10:18:50|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|0
1652696360000|2022-05-16 10:19:20|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|0
1652696380000|2022-05-16 10:19:40|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|0
1652696400000|2022-05-16 10:20:00|4069.64|4069.64|4069.33|4069.33|4069.64|4069.64|4069.33|4069.33|0
1652696410000|2022-05-16 10:20:10|4069.02|4069.02|4069.02|4069.02|4069.02|4069.02|4069.02|4069.02|0
1652696420000|2022-05-16 10:20:20|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|0
1652696450000|2022-05-16 10:20:50|4069.02|4069.02|4069.33|4069.33|4069.33|4069.33|4069.02|4069.02|0
1652696460000|2022-05-16 10:21:00|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|0
1652696480000|2022-05-16 10:21:20|4069.91|4069.91|4069.6|4069.6|4069.91|4069.91|4068.98|4068.98|0
1652696500000|2022-05-16 10:21:40|4069.36|4069.36|4070.65|4070.65|4070.65|4070.65|4069.36|4069.36|0
1652696510000|2022-05-16 10:21:50|4070.96|4070.96|4071.14|4071.14|4071.14|4071.14|4070.96|4070.96|0
1652696520000|2022-05-16 10:22:00|4071.77|4071.77|4072.08|4072.08|4072.08|4072.08|4071.77|4071.77|0
1652696530000|2022-05-16 10:22:10|4072.03|4072.03|4070.47|4070.47|4072.03|4072.03|4070.47|4070.47|0
1652696550000|2022-05-16 10:22:30|4071.41|4071.41|4070.78|4070.78|4071.41|4071.41|4070.78|4070.78|0
1652696580000|2022-05-16 10:23:00|4070.73|4070.73|4072.03|4072.03|4072.03|4072.03|4070.73|4070.73|0
1652696590000|2022-05-16 10:23:10|4071.72|4071.72|4072.34|4072.34|4072.34|4072.34|4071.72|4071.72|0
1652696600000|2022-05-16 10:23:20|4072.65|4072.65|4072.65|4072.65|4072.65|4072.65|4072.65|4072.65|0
1652696630000|2022-05-16 10:23:50|4072.58|4072.58|4072.53|4072.53|4072.58|4072.58|4072.53|4072.53|0
1652696640000|2022-05-16 10:24:00|4072.85|4072.85|4073.47|4073.47|4074.09|4074.09|4072.85|4072.85|0
1652696650000|2022-05-16 10:24:10|4072.85|4072.85|4072.85|4072.85|4072.85|4072.85|4072.85|4072.85|0
1652696660000|2022-05-16 10:24:20|4072.49|4072.49|4072.31|4072.31|4072.49|4072.49|4072.31|4072.31|0
1652696670000|2022-05-16 10:24:30|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|0
1652696680000|2022-05-16 10:24:40|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|0
1652696690000|2022-05-16 10:24:50|4072.31|4072.31|4072.31|4072.31|4072.31|4072.31|4072.31|4072.31|0
1652696700000|2022-05-16 10:25:00|4072.38|4072.38|4072.03|4072.03|4072.38|4072.38|4072.03|4072.03|0
1652696710000|2022-05-16 10:25:10|4071.72|4071.72|4072.03|4072.03|4072.03|4072.03|4071.72|4071.72|0
1652696720000|2022-05-16 10:25:20|4073.59|4073.59|4073.63|4073.63|4073.63|4073.63|4073.59|4073.59|0
1652696730000|2022-05-16 10:25:30|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|0
1652696770000|2022-05-16 10:26:10|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|0
1652696780000|2022-05-16 10:26:20|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|4073.87|0
1652696820000|2022-05-16 10:27:00|4073.56|4073.56|4073.48|4073.48|4073.56|4073.56|4073.48|4073.48|0
1652696850000|2022-05-16 10:27:30|4073.67|4073.67|4073.05|4073.05|4073.67|4073.67|4073.05|4073.05|0
1652696860000|2022-05-16 10:27:40|4072.97|4072.97|4072.97|4072.97|4072.97|4072.97|4072.97|4072.97|0
1652696870000|2022-05-16 10:27:50|4073.29|4073.29|4073.31|4073.31|4073.36|4073.36|4073.29|4073.29|0
1652696920000|2022-05-16 10:28:40|4073|4073|4073|4073|4073|4073|4073|4073|0
1652696930000|2022-05-16 10:28:50|4072.9|4072.9|4072.9|4072.9|4072.9|4072.9|4072.9|4072.9|0
1652696960000|2022-05-16 10:29:20|4072.81|4072.81|4072.5|4072.5|4072.81|4072.81|4072.5|4072.5|0
1652696970000|2022-05-16 10:29:30|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|4071.57|4071.57|0
1652696980000|2022-05-16 10:29:40|4071.7|4071.7|4071.7|4071.7|4071.7|4071.7|4071.7|4071.7|0
1652697000000|2022-05-16 10:30:00|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|4071.07|0
1652697010000|2022-05-16 10:30:10|4071.03|4071.03|4069.47|4069.47|4071.03|4071.03|4069.47|4069.47|0
1652697020000|2022-05-16 10:30:20|4069.29|4069.29|4069.29|4069.29|4069.91|4069.91|4069.29|4069.29|0
1652697030000|2022-05-16 10:30:30|4068.98|4068.98|4068.27|4068.27|4068.98|4068.98|4068.27|4068.27|0
1652697040000|2022-05-16 10:30:40|4067.96|4067.96|4067.68|4067.68|4067.96|4067.96|4067.68|4067.68|0
1652697050000|2022-05-16 10:30:50|4068|4068|4068|4068|4068|4068|4068|4068|0
1652697070000|2022-05-16 10:31:10|4067.69|4067.69|4067.5|4067.5|4067.69|4067.69|4067.5|4067.5|0
1652697080000|2022-05-16 10:31:20|4067.19|4067.19|4067.77|4067.77|4067.77|4067.77|4067.19|4067.19|0
1652697090000|2022-05-16 10:31:30|4068.08|4068.08|4068.05|4068.05|4068.08|4068.08|4067.93|4067.93|0
1652697110000|2022-05-16 10:31:50|4067.43|4067.43|4067.43|4067.43|4067.43|4067.43|4067.43|4067.43|0
1652697130000|2022-05-16 10:32:10|4067.12|4067.12|4067.38|4067.38|4067.43|4067.43|4067.12|4067.12|0
1652697140000|2022-05-16 10:32:20|4067.07|4067.07|4066.45|4066.45|4067.07|4067.07|4066.45|4066.45|0
1652697150000|2022-05-16 10:32:30|4066.76|4066.76|4067.07|4067.07|4067.07|4067.07|4066.76|4066.76|0
1652697170000|2022-05-16 10:32:50|4067.26|4067.26|4067.26|4067.26|4067.44|4067.44|4067.26|4067.26|0
1652697180000|2022-05-16 10:33:00|4067.57|4067.57|4067.75|4067.75|4067.75|4067.75|4067.57|4067.57|0
1652697190000|2022-05-16 10:33:10|4068.06|4068.06|4069.3|4069.3|4069.3|4069.3|4068.06|4068.06|0
1652697200000|2022-05-16 10:33:20|4068.99|4068.99|4068.99|4068.99|4068.99|4068.99|4068.99|4068.99|0
1652697210000|2022-05-16 10:33:30|4068.85|4068.85|4067.91|4067.91|4068.85|4068.85|4067.91|4067.91|0
1652697220000|2022-05-16 10:33:40|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|0
1652697280000|2022-05-16 10:34:40|4069.47|4069.47|4069.47|4069.47|4069.47|4069.47|4069.47|4069.47|0
1652697300000|2022-05-16 10:35:00|4068.85|4068.85|4068.23|4068.23|4068.85|4068.85|4068.23|4068.23|0
1652697360000|2022-05-16 10:36:00|4068.54|4068.54|4068.44|4068.44|4068.54|4068.54|4068.44|4068.44|0
1652697380000|2022-05-16 10:36:20|4068.39|4068.39|4068.63|4068.63|4068.63|4068.63|4068.08|4068.08|0
1652697390000|2022-05-16 10:36:30|4068.45|4068.45|4068.76|4068.76|4068.76|4068.76|4068.45|4068.45|0
1652697400000|2022-05-16 10:36:40|4068.71|4068.71|4068.71|4068.71|4068.76|4068.76|4068.71|4068.71|0
1652697420000|2022-05-16 10:37:00|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|0
1652697430000|2022-05-16 10:37:10|4069.64|4069.64|4069.33|4069.33|4069.64|4069.64|4069.33|4069.33|0
1652697440000|2022-05-16 10:37:20|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|0
1652697460000|2022-05-16 10:37:40|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|0
1652697490000|2022-05-16 10:38:10|4069.82|4069.82|4069.86|4069.86|4069.86|4069.86|4069.82|4069.82|0
1652697500000|2022-05-16 10:38:20|4069.89|4069.89|4069.89|4069.89|4069.89|4069.89|4069.89|4069.89|0
1652697510000|2022-05-16 10:38:30|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|0
1652697540000|2022-05-16 10:39:00|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.55|4069.55|0
1652697550000|2022-05-16 10:39:10|4070.18|4070.18|4069.56|4069.56|4070.18|4070.18|4069.56|4069.56|0
1652697560000|2022-05-16 10:39:20|4069.87|4069.87|4069.56|4069.56|4069.87|4069.87|4069.56|4069.56|0
1652697580000|2022-05-16 10:39:40|4069.87|4069.87|4070.71|4070.71|4070.71|4070.71|4069.87|4069.87|0
1652697600000|2022-05-16 10:40:00|4071.02|4071.02|4070.35|4070.35|4071.02|4071.02|4070.35|4070.35|0
1652697620000|2022-05-16 10:40:20|4070.04|4070.04|4068.66|4068.66|4070.04|4070.04|4068.66|4068.66|0
1652697630000|2022-05-16 10:40:30|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|0
1652697640000|2022-05-16 10:40:40|4068.33|4068.33|4068.02|4068.02|4068.33|4068.33|4068.02|4068.02|0
1652697650000|2022-05-16 10:40:50|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|0
1652697660000|2022-05-16 10:41:00|4068.37|4068.37|4067.51|4067.51|4068.37|4068.37|4067.44|4067.44|0
1652697670000|2022-05-16 10:41:10|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|0
1652697680000|2022-05-16 10:41:20|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|0
1652697700000|2022-05-16 10:41:40|4067.56|4067.56|4067.87|4067.87|4067.87|4067.87|4067.56|4067.56|0
1652697710000|2022-05-16 10:41:50|4068.49|4068.49|4068.8|4068.8|4068.8|4068.8|4068.49|4068.49|0
1652697720000|2022-05-16 10:42:00|4068.5|4068.5|4068.99|4068.99|4068.99|4068.99|4068.5|4068.5|0
1652697730000|2022-05-16 10:42:10|4068.68|4068.68|4068.37|4068.37|4068.68|4068.68|4068.37|4068.37|0
1652697760000|2022-05-16 10:42:40|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|0
1652697800000|2022-05-16 10:43:20|4068.06|4068.06|4067.84|4067.84|4068.06|4068.06|4067.74|4067.74|0
1652697810000|2022-05-16 10:43:30|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|0
1652697820000|2022-05-16 10:43:40|4068.27|4068.27|4068.27|4068.27|4068.27|4068.27|4068.27|4068.27|0
1652697830000|2022-05-16 10:43:50|4067.96|4067.96|4066.71|4066.71|4067.96|4067.96|4066.71|4066.71|0
1652697860000|2022-05-16 10:44:20|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|4066.62|0
1652697870000|2022-05-16 10:44:30|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|0
1652697880000|2022-05-16 10:44:40|4066.31|4066.31|4066.48|4066.48|4066.66|4066.66|4066.31|4066.31|0
1652697890000|2022-05-16 10:44:50|4066.17|4066.17|4065.86|4065.86|4066.48|4066.48|4065.86|4065.86|0
1652697910000|2022-05-16 10:45:10|4064.3|4064.3|4064.07|4064.07|4064.3|4064.3|4064.07|4064.07|0
1652697950000|2022-05-16 10:45:50|4064.38|4064.38|4064.07|4064.07|4064.38|4064.38|4064.07|4064.07|0
1652697960000|2022-05-16 10:46:00|4063.76|4063.76|4063.45|4063.45|4063.76|4063.76|4063.45|4063.45|0
1652697970000|2022-05-16 10:46:10|4063.76|4063.76|4062.83|4062.83|4063.76|4063.76|4062.83|4062.83|0
1652697980000|2022-05-16 10:46:20|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|0
1652698000000|2022-05-16 10:46:40|4063.45|4063.45|4063.45|4063.45|4063.45|4063.45|4063.45|4063.45|0
1652698020000|2022-05-16 10:47:00|4063.76|4063.76|4063.76|4063.76|4063.76|4063.76|4063.76|4063.76|0
1652698040000|2022-05-16 10:47:20|4063.83|4063.83|4064.26|4064.26|4064.26|4064.26|4063.83|4063.83|0
1652698060000|2022-05-16 10:47:40|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|0
1652698080000|2022-05-16 10:48:00|4064.02|4064.02|4064.05|4064.05|4064.12|4064.12|4064.02|4064.02|0
1652698090000|2022-05-16 10:48:10|4064.1|4064.1|4064.17|4064.17|4064.17|4064.17|4064.1|4064.1|0
1652698100000|2022-05-16 10:48:20|4064.48|4064.48|4064.48|4064.48|4064.48|4064.48|4064.48|4064.48|0
1652698110000|2022-05-16 10:48:30|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|4064.78|0
1652698120000|2022-05-16 10:48:40|4064.16|4064.16|4064.28|4064.28|4064.33|4064.33|4063.97|4063.97|0
1652698140000|2022-05-16 10:49:00|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|0
1652698150000|2022-05-16 10:49:10|4064.09|4064.09|4063.78|4063.78|4064.09|4064.09|4063.78|4063.78|0
1652698160000|2022-05-16 10:49:20|4063.47|4063.47|4063.51|4063.51|4063.51|4063.51|4063.47|4063.47|0
1652698170000|2022-05-16 10:49:30|4063.56|4063.56|4063.59|4063.59|4063.59|4063.59|4063.56|4063.56|0
1652698190000|2022-05-16 10:49:50|4063.27|4063.27|4063.25|4063.25|4063.27|4063.27|4063.25|4063.25|0
1652698200000|2022-05-16 10:50:00|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|0
1652698210000|2022-05-16 10:50:10|4062.99|4062.99|4062.96|4062.96|4062.99|4062.99|4062.96|4062.96|0
1652698220000|2022-05-16 10:50:20|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|0
1652698270000|2022-05-16 10:51:10|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|4063.54|0
1652698280000|2022-05-16 10:51:20|4062.6|4062.6|4062.29|4062.29|4062.6|4062.6|4062.29|4062.29|0
1652698290000|2022-05-16 10:51:30|4061.36|4061.36|4061.31|4061.31|4061.36|4061.36|4061.24|4061.24|0
1652698300000|2022-05-16 10:51:40|4061.34|4061.34|4061.34|4061.34|4061.34|4061.34|4061.34|4061.34|0
1652698320000|2022-05-16 10:52:00|4061.15|4061.15|4060.18|4060.18|4061.15|4061.15|4059.56|4059.56|0
1652698330000|2022-05-16 10:52:10|4060.11|4060.11|4060.11|4060.11|4060.11|4060.11|4060.11|4060.11|0
1652698360000|2022-05-16 10:52:40|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|0
1652698390000|2022-05-16 10:53:10|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|4059.87|0
1652698400000|2022-05-16 10:53:20|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|0
1652698430000|2022-05-16 10:53:50|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|4060.49|0
1652698440000|2022-05-16 10:54:00|4060.42|4060.42|4060.4|4060.4|4060.42|4060.42|4060.4|4060.4|0
1652698450000|2022-05-16 10:54:10|4060.45|4060.45|4060.5|4060.5|4060.5|4060.5|4060.45|4060.45|0
1652698480000|2022-05-16 10:54:40|4060.47|4060.47|4060.96|4060.96|4060.96|4060.96|4060.47|4060.47|0
1652698490000|2022-05-16 10:54:50|4060.89|4060.89|4060.89|4060.89|4060.89|4060.89|4060.89|4060.89|0
1652698500000|2022-05-16 10:55:00|4060.98|4060.98|4061.33|4061.33|4061.33|4061.33|4060.98|4060.98|0
1652698510000|2022-05-16 10:55:10|4061.38|4061.38|4062.31|4062.31|4062.31|4062.31|4061.38|4061.38|0
1652698520000|2022-05-16 10:55:20|4061.38|4061.38|4061.38|4061.38|4061.38|4061.38|4061.38|4061.38|0
1652698530000|2022-05-16 10:55:30|4061.26|4061.26|4061.26|4061.26|4061.26|4061.26|4061.26|4061.26|0
1652698540000|2022-05-16 10:55:40|4061.22|4061.22|4061.13|4061.13|4061.22|4061.22|4061.13|4061.13|0
1652698570000|2022-05-16 10:56:10|4061.44|4061.44|4061.13|4061.13|4061.44|4061.44|4061.13|4061.13|0
1652698600000|2022-05-16 10:56:40|4061.76|4061.76|4061.78|4061.78|4061.78|4061.78|4061.76|4061.76|0
1652698620000|2022-05-16 10:57:00|4061.47|4061.47|4060.98|4060.98|4061.47|4061.47|4060.98|4060.98|0
1652698630000|2022-05-16 10:57:10|4060.88|4060.88|4060.06|4060.06|4060.88|4060.88|4059.95|4059.95|0
1652698640000|2022-05-16 10:57:20|4059.76|4059.76|4059.73|4059.73|4059.78|4059.78|4059.73|4059.73|0
1652698650000|2022-05-16 10:57:30|4060.04|4060.04|4059.99|4059.99|4060.04|4060.04|4059.99|4059.99|0
1652698660000|2022-05-16 10:57:40|4060.04|4060.04|4058.52|4058.52|4060.04|4060.04|4058.52|4058.52|0
1652698670000|2022-05-16 10:57:50|4057.9|4057.9|4057.85|4057.85|4057.9|4057.9|4057.85|4057.85|0
1652698680000|2022-05-16 10:58:00|4058.03|4058.03|4058.66|4058.66|4058.97|4058.97|4058.03|4058.03|0
1652698690000|2022-05-16 10:58:10|4059.28|4059.28|4059.28|4059.28|4060.21|4060.21|4059.28|4059.28|0
1652698700000|2022-05-16 10:58:20|4059.59|4059.59|4059.23|4059.23|4059.59|4059.59|4059.23|4059.23|0
1652698710000|2022-05-16 10:58:30|4058.92|4058.92|4059.54|4059.54|4059.54|4059.54|4058.92|4058.92|0
1652698720000|2022-05-16 10:58:40|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|0
1652698730000|2022-05-16 10:58:50|4060.16|4060.16|4059.54|4059.54|4060.16|4060.16|4059.54|4059.54|0
1652698740000|2022-05-16 10:59:00|4059.23|4059.23|4059.23|4059.23|4059.23|4059.23|4059.23|4059.23|0
1652698770000|2022-05-16 10:59:30|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|0
1652698790000|2022-05-16 10:59:50|4059.54|4059.54|4059.54|4059.54|4059.85|4059.85|4059.23|4059.23|0
1652698810000|2022-05-16 11:00:10|4060.48|4060.48|4061.09|4061.09|4061.09|4061.09|4060.48|4060.48|0
1652698830000|2022-05-16 11:00:30|4060.47|4060.47|4060.16|4060.16|4060.47|4060.47|4060.16|4060.16|0
1652698840000|2022-05-16 11:00:40|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|0
1652698850000|2022-05-16 11:00:50|4059.23|4059.23|4058.29|4058.29|4059.23|4059.23|4058.29|4058.29|0
1652698860000|2022-05-16 11:01:00|4058.58|4058.58|4058.75|4058.75|4058.75|4058.75|4058.58|4058.58|0
1652698870000|2022-05-16 11:01:10|4058.77|4058.77|4058.82|4058.82|4058.82|4058.82|4058.77|4058.77|0
1652698880000|2022-05-16 11:01:20|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|4059.13|0
1652698920000|2022-05-16 11:02:00|4059.44|4059.44|4059.8|4059.8|4060.68|4060.68|4059.44|4059.44|0
1652698930000|2022-05-16 11:02:10|4059.49|4059.49|4059.18|4059.18|4059.49|4059.49|4059.18|4059.18|0
1652698940000|2022-05-16 11:02:20|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|0
1652698950000|2022-05-16 11:02:30|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|0
1652698960000|2022-05-16 11:02:40|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|4058.65|0
1652698970000|2022-05-16 11:02:50|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|0
1652699030000|2022-05-16 11:03:50|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|0
1652699050000|2022-05-16 11:04:10|4059.87|4059.87|4059.56|4059.56|4060.18|4060.18|4059.56|4059.56|0
1652699060000|2022-05-16 11:04:20|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|0
1652699100000|2022-05-16 11:05:00|4059.56|4059.56|4059.25|4059.25|4059.56|4059.56|4059.25|4059.25|0
1652699110000|2022-05-16 11:05:10|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|0
1652699120000|2022-05-16 11:05:20|4059.42|4059.42|4059.04|4059.04|4059.42|4059.42|4059.04|4059.04|0
1652699130000|2022-05-16 11:05:30|4058.72|4058.72|4058.15|4058.15|4058.72|4058.72|4058.15|4058.15|0
1652699160000|2022-05-16 11:06:00|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|0
1652699170000|2022-05-16 11:06:10|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|0
1652699180000|2022-05-16 11:06:20|4058.49|4058.49|4058.49|4058.49|4058.49|4058.49|4058.49|4058.49|0
1652699190000|2022-05-16 11:06:30|4058.17|4058.17|4058.17|4058.17|4058.49|4058.49|4058.17|4058.17|0
1652699200000|2022-05-16 11:06:40|4057.86|4057.86|4057.79|4057.79|4057.86|4057.86|4057.79|4057.79|0
1652699210000|2022-05-16 11:06:50|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|0
1652699220000|2022-05-16 11:07:00|4057.92|4057.92|4058.41|4058.41|4058.41|4058.41|4057.92|4057.92|0
1652699230000|2022-05-16 11:07:10|4058.49|4058.49|4059.12|4059.12|4059.43|4059.43|4058.49|4058.49|0
1652699240000|2022-05-16 11:07:20|4059.09|4059.09|4058.73|4058.73|4059.09|4059.09|4058.11|4058.11|0
1652699270000|2022-05-16 11:07:50|4059.05|4059.05|4059.36|4059.36|4059.36|4059.36|4058.73|4058.73|0
1652699280000|2022-05-16 11:08:00|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|0
1652699290000|2022-05-16 11:08:10|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|0
1652699300000|2022-05-16 11:08:20|4058.86|4058.86|4058.9|4058.9|4058.9|4058.9|4058.86|4058.86|0
1652699310000|2022-05-16 11:08:30|4058.59|4058.59|4058.4|4058.4|4058.59|4058.59|4058.4|4058.4|0
1652699320000|2022-05-16 11:08:40|4058.1|4058.1|4058.1|4058.1|4058.1|4058.1|4058.1|4058.1|0
1652699340000|2022-05-16 11:09:00|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|0
1652699350000|2022-05-16 11:09:10|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|0
1652699370000|2022-05-16 11:09:30|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|0
1652699380000|2022-05-16 11:09:40|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.26|4058.26|0
1652699390000|2022-05-16 11:09:50|4058.93|4058.93|4059.24|4059.24|4059.24|4059.24|4058.93|4058.93|0
1652699400000|2022-05-16 11:10:00|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|0
1652699410000|2022-05-16 11:10:10|4058|4058|4058|4058|4058|4058|4058|4058|0
1652699420000|2022-05-16 11:10:20|4057.95|4057.95|4058|4058|4058|4058|4057.91|4057.91|0
1652699430000|2022-05-16 11:10:30|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|0
1652699450000|2022-05-16 11:10:50|4057.73|4057.73|4058.53|4058.53|4058.53|4058.53|4057.73|4057.73|0
1652699470000|2022-05-16 11:11:10|4058.84|4058.84|4059.34|4059.34|4059.34|4059.34|4058.84|4058.84|0
1652699500000|2022-05-16 11:11:40|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|0
1652699520000|2022-05-16 11:12:00|4059.04|4059.04|4058.83|4058.83|4059.04|4059.04|4058.74|4058.74|0
1652699540000|2022-05-16 11:12:20|4058.52|4058.52|4058.52|4058.52|4058.52|4058.52|4058.52|4058.52|0
1652699560000|2022-05-16 11:12:40|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|4058.83|0
1652699570000|2022-05-16 11:12:50|4057.9|4057.9|4057.59|4057.59|4057.9|4057.9|4057.59|4057.59|0
1652699610000|2022-05-16 11:13:30|4057.28|4057.28|4056.96|4056.96|4057.28|4057.28|4056.96|4056.96|0
1652699650000|2022-05-16 11:14:10|4056.34|4056.34|4056.03|4056.03|4056.34|4056.34|4056.03|4056.03|0
1652699660000|2022-05-16 11:14:20|4055.72|4055.72|4055.72|4055.72|4055.72|4055.72|4055.72|4055.72|0
1652699670000|2022-05-16 11:14:30|4055.63|4055.63|4055.14|4055.14|4055.63|4055.63|4055.14|4055.14|0
1652699690000|2022-05-16 11:14:50|4055.11|4055.11|4055.3|4055.3|4055.3|4055.3|4055.11|4055.11|0
1652699720000|2022-05-16 11:15:20|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|0
1652699740000|2022-05-16 11:15:40|4055.15|4055.15|4055.1|4055.1|4055.15|4055.15|4055.06|4055.06|0
1652699750000|2022-05-16 11:15:50|4055.06|4055.06|4055.06|4055.06|4055.06|4055.06|4055.06|4055.06|0
1652699760000|2022-05-16 11:16:00|4055.68|4055.68|4055.68|4055.68|4055.68|4055.68|4055.68|4055.68|0
1652699770000|2022-05-16 11:16:10|4055.99|4055.99|4055.99|4055.99|4055.99|4055.99|4055.99|4055.99|0
1652699790000|2022-05-16 11:16:30|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|0
1652699810000|2022-05-16 11:16:50|4056.44|4056.44|4056.71|4056.71|4056.75|4056.75|4056.44|4056.44|0
1652699820000|2022-05-16 11:17:00|4057.02|4057.02|4056.08|4056.08|4057.02|4057.02|4056.08|4056.08|0
1652699870000|2022-05-16 11:17:50|4056.4|4056.4|4056.4|4056.4|4056.4|4056.4|4056.4|4056.4|0
1652699880000|2022-05-16 11:18:00|4057.02|4057.02|4057.02|4057.02|4057.02|4057.02|4057.02|4057.02|0
1652699890000|2022-05-16 11:18:10|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|4057.07|0
1652699900000|2022-05-16 11:18:20|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|0
1652699950000|2022-05-16 11:19:10|4057.38|4057.38|4056.76|4056.76|4057.38|4057.38|4056.76|4056.76|0
1652699960000|2022-05-16 11:19:20|4056.45|4056.45|4057.76|4057.76|4057.76|4057.76|4056.45|4056.45|0
1652699970000|2022-05-16 11:19:30|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|0
1652699990000|2022-05-16 11:19:50|4056.73|4056.73|4057.04|4057.04|4057.04|4057.04|4056.73|4056.73|0
1652700000000|2022-05-16 11:20:00|4057.35|4057.35|4057.35|4057.35|4057.35|4057.35|4057.35|4057.35|0
1652700010000|2022-05-16 11:20:10|4056.42|4056.42|4055.49|4055.49|4056.42|4056.42|4055.49|4055.49|0
1652700020000|2022-05-16 11:20:20|4055.44|4055.44|4055.49|4055.49|4055.49|4055.49|4055.44|4055.44|0
1652700040000|2022-05-16 11:20:40|4054.87|4054.87|4054.87|4054.87|4054.87|4054.87|4054.87|4054.87|0
1652700050000|2022-05-16 11:20:50|4055.18|4055.18|4055.49|4055.49|4055.49|4055.49|4055.18|4055.18|0
1652700070000|2022-05-16 11:21:10|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|0
1652700110000|2022-05-16 11:21:50|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|0
1652700120000|2022-05-16 11:22:00|4055.8|4055.8|4055.75|4055.75|4055.8|4055.8|4055.75|4055.75|0
1652700130000|2022-05-16 11:22:10|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|0
1652700160000|2022-05-16 11:22:40|4056.37|4056.37|4056.37|4056.37|4056.37|4056.37|4056.37|4056.37|0
1652700170000|2022-05-16 11:22:50|4056.06|4056.06|4056.13|4056.13|4056.13|4056.13|4056.06|4056.06|0
1652700220000|2022-05-16 11:23:40|4056.17|4056.17|4056.22|4056.22|4056.22|4056.22|4056.17|4056.17|0
1652700230000|2022-05-16 11:23:50|4056.26|4056.26|4056.26|4056.26|4056.26|4056.26|4056.26|4056.26|0
1652700290000|2022-05-16 11:24:50|4056.16|4056.16|4056.11|4056.11|4056.16|4056.16|4056.11|4056.11|0
1652700300000|2022-05-16 11:25:00|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|4056.06|0
1652700310000|2022-05-16 11:25:10|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|0
1652700320000|2022-05-16 11:25:20|4055.8|4055.8|4056.11|4056.11|4056.11|4056.11|4055.8|4055.8|0
1652700330000|2022-05-16 11:25:30|4055.8|4055.8|4055.49|4055.49|4055.8|4055.8|4055.49|4055.49|0
1652700340000|2022-05-16 11:25:40|4056.11|4056.11|4056.11|4056.11|4056.42|4056.42|4056.11|4056.11|0
1652700350000|2022-05-16 11:25:50|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|0
1652700360000|2022-05-16 11:26:00|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|4055.84|0
1652700370000|2022-05-16 11:26:10|4055.82|4055.82|4055.87|4055.87|4055.87|4055.87|4055.82|4055.82|0
1652700380000|2022-05-16 11:26:20|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|0
1652700420000|2022-05-16 11:27:00|4056.18|4056.18|4056.8|4056.8|4056.8|4056.8|4056.18|4056.18|0
1652700430000|2022-05-16 11:27:10|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|0
1652700460000|2022-05-16 11:27:40|4055.87|4055.87|4055.87|4055.87|4055.87|4055.87|4055.87|4055.87|0
1652700470000|2022-05-16 11:27:50|4055.91|4055.91|4055.64|4055.64|4055.95|4055.95|4055.64|4055.64|0
1652700480000|2022-05-16 11:28:00|4055.33|4055.33|4055.33|4055.33|4055.33|4055.33|4055.33|4055.33|0
1652700490000|2022-05-16 11:28:10|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|0
1652700500000|2022-05-16 11:28:20|4055.47|4055.47|4055.47|4055.47|4055.47|4055.47|4055.47|4055.47|0
1652700510000|2022-05-16 11:28:30|4055.78|4055.78|4055.88|4055.88|4055.88|4055.88|4055.78|4055.78|0
1652700530000|2022-05-16 11:28:50|4056.19|4056.19|4055.79|4055.79|4056.19|4056.19|4055.47|4055.47|0
1652700560000|2022-05-16 11:29:20|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|0
1652700570000|2022-05-16 11:29:30|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|0
1652700580000|2022-05-16 11:29:40|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|4055.48|0
1652700590000|2022-05-16 11:29:50|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|4054.85|0
1652700600000|2022-05-16 11:30:00|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|4055.16|0
1652700610000|2022-05-16 11:30:10|4055.33|4055.33|4055.02|4055.02|4055.33|4055.33|4055.02|4055.02|0
1652700680000|2022-05-16 11:31:20|4055.25|4055.25|4055.4|4055.4|4055.4|4055.4|4055.25|4055.25|0
1652700690000|2022-05-16 11:31:30|4055.44|4055.44|4055.43|4055.43|4055.48|4055.48|4055.38|4055.38|0
1652700700000|2022-05-16 11:31:40|4055.34|4055.34|4055.64|4055.64|4055.64|4055.64|4055.34|4055.34|0
1652700710000|2022-05-16 11:31:50|4055.33|4055.33|4055.33|4055.33|4055.33|4055.33|4055.33|4055.33|0
1652700730000|2022-05-16 11:32:10|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|0
1652700740000|2022-05-16 11:32:20|4055.36|4055.36|4055.36|4055.36|4055.36|4055.36|4055.36|4055.36|0
1652700750000|2022-05-16 11:32:30|4055.05|4055.05|4055.36|4055.36|4055.36|4055.36|4055.05|4055.05|0
1652700760000|2022-05-16 11:32:40|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|0
1652700780000|2022-05-16 11:33:00|4055.14|4055.14|4055.04|4055.04|4055.14|4055.14|4055.04|4055.04|0
1652700790000|2022-05-16 11:33:10|4055.23|4055.23|4054|4054|4055.23|4055.23|4053.98|4053.98|0
1652700800000|2022-05-16 11:33:20|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|4054|4054|0
1652700810000|2022-05-16 11:33:30|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|0
1652700850000|2022-05-16 11:34:10|4054|4054|4054|4054|4054|4054|4054|4054|0
1652700860000|2022-05-16 11:34:20|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|0
1652700880000|2022-05-16 11:34:40|4054.63|4054.63|4054.63|4054.63|4054.63|4054.63|4054.63|4054.63|0
1652700890000|2022-05-16 11:34:50|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|0
1652700900000|2022-05-16 11:35:00|4054.62|4054.62|4054.93|4054.93|4054.93|4054.93|4054.62|4054.62|0
1652700910000|2022-05-16 11:35:10|4055.03|4055.03|4055.03|4055.03|4055.03|4055.03|4055.03|4055.03|0
1652700920000|2022-05-16 11:35:20|4055.05|4055.05|4054.72|4054.72|4055.05|4055.05|4054.72|4054.72|0
1652700950000|2022-05-16 11:35:50|4054.41|4054.41|4054.1|4054.1|4054.41|4054.41|4054.1|4054.1|0
1652700960000|2022-05-16 11:36:00|4054.28|4054.28|4053.97|4053.97|4054.28|4054.28|4053.97|4053.97|0
1652700990000|2022-05-16 11:36:30|4054.01|4054.01|4053.7|4053.7|4054.01|4054.01|4053.7|4053.7|0
1652701020000|2022-05-16 11:37:00|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|0
1652701030000|2022-05-16 11:37:10|4053.42|4053.42|4053.51|4053.51|4053.51|4053.51|4053.42|4053.42|0
1652701050000|2022-05-16 11:37:30|4053.39|4053.39|4053.2|4053.2|4053.39|4053.39|4053.2|4053.2|0
1652701090000|2022-05-16 11:38:10|4052.27|4052.27|4051.96|4051.96|4052.27|4052.27|4051.96|4051.96|0
1652701100000|2022-05-16 11:38:20|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|0
1652701120000|2022-05-16 11:38:40|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|0
1652701130000|2022-05-16 11:38:50|4052.32|4052.32|4052.4|4052.4|4052.4|4052.4|4052.32|4052.32|0
1652701140000|2022-05-16 11:39:00|4053.02|4053.02|4052.71|4052.71|4053.02|4053.02|4052.71|4052.71|0
1652701160000|2022-05-16 11:39:20|4052.69|4052.69|4052.67|4052.67|4052.69|4052.69|4052.67|4052.67|0
1652701170000|2022-05-16 11:39:30|4052.04|4052.04|4051.73|4051.73|4052.04|4052.04|4051.73|4051.73|0
1652701190000|2022-05-16 11:39:50|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|0
1652701210000|2022-05-16 11:40:10|4051.73|4051.73|4051.42|4051.42|4051.73|4051.73|4051.42|4051.42|0
1652701220000|2022-05-16 11:40:20|4051.11|4051.11|4050.48|4050.48|4051.11|4051.11|4050.48|4050.48|0
1652701230000|2022-05-16 11:40:30|4050.57|4050.57|4051.19|4051.19|4051.19|4051.19|4050.57|4050.57|0
1652701240000|2022-05-16 11:40:40|4050.88|4050.88|4050.57|4050.57|4050.88|4050.88|4050.57|4050.57|0
1652701260000|2022-05-16 11:41:00|4050.52|4050.52|4050.83|4050.83|4050.83|4050.83|4050.52|4050.52|0
1652701270000|2022-05-16 11:41:10|4050.52|4050.52|4050.83|4050.83|4050.83|4050.83|4050.52|4050.52|0
1652701300000|2022-05-16 11:41:40|4051.02|4051.02|4051.02|4051.02|4051.33|4051.33|4051.02|4051.02|0
1652701330000|2022-05-16 11:42:10|4050.7|4050.7|4050.39|4050.39|4050.7|4050.7|4050.39|4050.39|0
1652701350000|2022-05-16 11:42:30|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|0
1652701360000|2022-05-16 11:42:40|4050.89|4050.89|4050.27|4050.27|4050.89|4050.89|4050.27|4050.27|0
1652701380000|2022-05-16 11:43:00|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|0
1652701390000|2022-05-16 11:43:10|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|0
1652701400000|2022-05-16 11:43:20|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|4049.83|4049.83|0
1652701410000|2022-05-16 11:43:30|4050.45|4050.45|4050.76|4050.76|4050.76|4050.76|4050.45|4050.45|0
1652701420000|2022-05-16 11:43:40|4051.69|4051.69|4052.31|4052.31|4052.31|4052.31|4051.69|4051.69|0
1652701440000|2022-05-16 11:44:00|4052.62|4052.62|4052.62|4052.62|4052.62|4052.62|4052.62|4052.62|0
1652701450000|2022-05-16 11:44:10|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|0
1652701460000|2022-05-16 11:44:20|4052.13|4052.13|4052.06|4052.06|4052.13|4052.13|4052.06|4052.06|0
1652701470000|2022-05-16 11:44:30|4051.75|4051.75|4051.75|4051.75|4051.75|4051.75|4051.75|4051.75|0
1652701480000|2022-05-16 11:44:40|4052.06|4052.06|4051.44|4051.44|4052.06|4052.06|4051.44|4051.44|0
1652701500000|2022-05-16 11:45:00|4051.26|4051.26|4051.12|4051.12|4051.26|4051.26|4051.12|4051.12|0
1652701510000|2022-05-16 11:45:10|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|0
1652701530000|2022-05-16 11:45:30|4050.85|4050.85|4050.85|4050.85|4050.85|4050.85|4050.85|4050.85|0
1652701540000|2022-05-16 11:45:40|4050.9|4050.9|4051.52|4051.52|4051.52|4051.52|4050.9|4050.9|0
1652701550000|2022-05-16 11:45:50|4051.21|4051.21|4051.21|4051.21|4051.21|4051.21|4051.21|4051.21|0
1652701560000|2022-05-16 11:46:00|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|0
1652701570000|2022-05-16 11:46:10|4051.21|4051.21|4051.21|4051.21|4051.52|4051.52|4051.21|4051.21|0
1652701580000|2022-05-16 11:46:20|4050.9|4050.9|4050.28|4050.28|4050.9|4050.9|4050.28|4050.28|0
1652701590000|2022-05-16 11:46:30|4050.9|4050.9|4051.21|4051.21|4051.83|4051.83|4050.9|4050.9|0
1652701610000|2022-05-16 11:46:50|4051.83|4051.83|4052.14|4052.14|4052.14|4052.14|4051.52|4051.52|0
1652701620000|2022-05-16 11:47:00|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|4051.52|4051.52|0
1652701630000|2022-05-16 11:47:10|4051.52|4051.52|4051.52|4051.52|4051.52|4051.52|4051.52|4051.52|0
1652701640000|2022-05-16 11:47:20|4051.83|4051.83|4051.11|4051.11|4051.83|4051.83|4051.11|4051.11|0
1652701650000|2022-05-16 11:47:30|4050.8|4050.8|4050.49|4050.49|4050.8|4050.8|4050.49|4050.49|0
1652701660000|2022-05-16 11:47:40|4050.18|4050.18|4050.18|4050.18|4050.18|4050.18|4050.18|4050.18|0
1652701670000|2022-05-16 11:47:50|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|0
1652701680000|2022-05-16 11:48:00|4049.6|4049.6|4049.51|4049.51|4049.6|4049.6|4049.51|4049.51|0
1652701690000|2022-05-16 11:48:10|4049.2|4049.2|4048.97|4048.97|4049.2|4049.2|4048.97|4048.97|0
1652701700000|2022-05-16 11:48:20|4048.66|4048.66|4048.75|4048.75|4048.75|4048.75|4048.66|4048.66|0
1652701710000|2022-05-16 11:48:30|4048.8|4048.8|4049.42|4049.42|4049.74|4049.74|4048.8|4048.8|0
1652701720000|2022-05-16 11:48:40|4049.12|4049.12|4049.12|4049.12|4049.43|4049.43|4049.12|4049.12|0
1652701750000|2022-05-16 11:49:10|4049.43|4049.43|4049.12|4049.12|4049.43|4049.43|4049.12|4049.12|0
1652701760000|2022-05-16 11:49:20|4049.43|4049.43|4049.43|4049.43|4049.74|4049.74|4049.12|4049.12|0
1652701770000|2022-05-16 11:49:30|4049.74|4049.74|4049.12|4049.12|4049.74|4049.74|4049.12|4049.12|0
1652701780000|2022-05-16 11:49:40|4050.05|4050.05|4049.43|4049.43|4050.05|4050.05|4049.43|4049.43|0
1652701790000|2022-05-16 11:49:50|4049.12|4049.12|4049.51|4049.51|4049.74|4049.74|4049.12|4049.12|0
1652701800000|2022-05-16 11:50:00|4049.2|4049.2|4048.97|4048.97|4049.46|4049.46|4048.97|4048.97|0
1652701810000|2022-05-16 11:50:10|4048.72|4048.72|4048.26|4048.26|4048.72|4048.72|4048.26|4048.26|0
1652701820000|2022-05-16 11:50:20|4047.95|4047.95|4048.26|4048.26|4048.26|4048.26|4047.95|4047.95|0
1652701840000|2022-05-16 11:50:40|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|4048.3|0
1652701860000|2022-05-16 11:51:00|4048.61|4048.61|4048.12|4048.12|4048.93|4048.93|4048.12|4048.12|0
1652701870000|2022-05-16 11:51:10|4048.03|4048.03|4047.72|4047.72|4048.03|4048.03|4047.72|4047.72|0
1652701900000|2022-05-16 11:51:40|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|0
1652701910000|2022-05-16 11:51:50|4048.84|4048.84|4048.89|4048.89|4048.89|4048.89|4048.84|4048.84|0
1652701920000|2022-05-16 11:52:00|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|0
1652701930000|2022-05-16 11:52:10|4049.15|4049.15|4049.15|4049.15|4049.15|4049.15|4048.84|4048.84|0
1652701950000|2022-05-16 11:52:30|4048.84|4048.84|4049.77|4049.77|4049.77|4049.77|4048.84|4048.84|0
1652701970000|2022-05-16 11:52:50|4049.73|4049.73|4049.42|4049.42|4049.73|4049.73|4049.42|4049.42|0
1652701980000|2022-05-16 11:53:00|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|0
1652701990000|2022-05-16 11:53:10|4048.8|4048.8|4048.8|4048.8|4048.8|4048.8|4048.8|4048.8|0
1652702000000|2022-05-16 11:53:20|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|0
1652702020000|2022-05-16 11:53:40|4048.36|4048.36|4048.36|4048.36|4048.36|4048.36|4048.36|4048.36|0
1652702050000|2022-05-16 11:54:10|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|0
1652702060000|2022-05-16 11:54:20|4048.05|4048.05|4048.05|4048.05|4048.05|4048.05|4048.05|4048.05|0
1652702100000|2022-05-16 11:55:00|4047.88|4047.88|4047.88|4047.88|4047.88|4047.88|4047.88|4047.88|0
1652702110000|2022-05-16 11:55:10|4047.84|4047.84|4047.1|4047.1|4047.84|4047.84|4047.1|4047.1|0
1652702120000|2022-05-16 11:55:20|4047.28|4047.28|4046.66|4046.66|4047.28|4047.28|4046.66|4046.66|0
1652702130000|2022-05-16 11:55:30|4046.35|4046.35|4045.77|4045.77|4046.35|4046.35|4045.77|4045.77|0
1652702140000|2022-05-16 11:55:40|4045.69|4045.69|4045.73|4045.73|4045.77|4045.77|4045.69|4045.69|0
1652702150000|2022-05-16 11:55:50|4045.69|4045.69|4045.95|4045.95|4045.95|4045.95|4045.6|4045.6|0
1652702160000|2022-05-16 11:56:00|4045.91|4045.91|4046.45|4046.45|4046.54|4046.54|4045.91|4045.91|0
1652702170000|2022-05-16 11:56:10|4046.27|4046.27|4046.27|4046.27|4046.27|4046.27|4046.27|4046.27|0
1652702180000|2022-05-16 11:56:20|4046.08|4046.08|4046.08|4046.08|4046.08|4046.08|4046.08|4046.08|0
1652702200000|2022-05-16 11:56:40|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|0
1652702210000|2022-05-16 11:56:50|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|0
1652702220000|2022-05-16 11:57:00|4046.07|4046.07|4046.38|4046.38|4046.38|4046.38|4046.07|4046.07|0
1652702240000|2022-05-16 11:57:20|4046.45|4046.45|4046.14|4046.14|4046.45|4046.45|4046.14|4046.14|0
1652702260000|2022-05-16 11:57:40|4046.45|4046.45|4046.63|4046.63|4046.63|4046.63|4046.45|4046.45|0
1652702270000|2022-05-16 11:57:50|4046.56|4046.56|4046.16|4046.16|4046.56|4046.56|4046.16|4046.16|0
1652702280000|2022-05-16 11:58:00|4046.47|4046.47|4047.4|4047.4|4047.4|4047.4|4046.47|4046.47|0
1652702290000|2022-05-16 11:58:10|4047.35|4047.35|4048.2|4048.2|4048.74|4048.74|4047.35|4047.35|0
1652702310000|2022-05-16 11:58:30|4048.51|4048.51|4048.2|4048.2|4048.51|4048.51|4048.2|4048.2|0
1652702320000|2022-05-16 11:58:40|4047.89|4047.89|4047.71|4047.71|4047.89|4047.89|4047.71|4047.71|0
1652702330000|2022-05-16 11:58:50|4047.66|4047.66|4046.46|4046.46|4047.66|4047.66|4046.42|4046.42|0
1652702340000|2022-05-16 11:59:00|4046.77|4046.77|4045.24|4045.24|4046.77|4046.77|4045.24|4045.24|0
1652702360000|2022-05-16 11:59:20|4044.93|4044.93|4044.62|4044.62|4044.93|4044.93|4044.62|4044.62|0
1652702370000|2022-05-16 11:59:30|4044.8|4044.8|4044.8|4044.8|4044.8|4044.8|4044.8|4044.8|0
1652702390000|2022-05-16 11:59:50|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|0
1652702410000|2022-05-16 12:00:10|4045.43|4045.43|4045.95|4045.95|4046.04|4046.04|4045.43|4045.43|0
1652702430000|2022-05-16 12:00:30|4046.26|4046.26|4045.95|4045.95|4046.26|4046.26|4045.95|4045.95|0
1652702440000|2022-05-16 12:00:40|4046.26|4046.26|4046.51|4046.51|4046.51|4046.51|4046.26|4046.26|0
1652702450000|2022-05-16 12:00:50|4046.69|4046.69|4046.69|4046.69|4047.31|4047.31|4046.69|4046.69|0
1652702460000|2022-05-16 12:01:00|4047.31|4047.31|4047.38|4047.38|4047.38|4047.38|4047.31|4047.31|0
1652702470000|2022-05-16 12:01:10|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|0
1652702490000|2022-05-16 12:01:30|4046.76|4046.76|4046.45|4046.45|4046.76|4046.76|4046.45|4046.45|0
1652702510000|2022-05-16 12:01:50|4046.26|4046.26|4045.77|4045.77|4046.26|4046.26|4045.77|4045.77|0
1652702520000|2022-05-16 12:02:00|4045.46|4045.46|4045.15|4045.15|4045.46|4045.46|4045.15|4045.15|0
1652702530000|2022-05-16 12:02:10|4044.84|4044.84|4044.84|4044.84|4044.84|4044.84|4044.84|4044.84|0
1652702540000|2022-05-16 12:02:20|4045.15|4045.15|4044.76|4044.76|4045.15|4045.15|4044.76|4044.76|0
1652702550000|2022-05-16 12:02:30|4044.45|4044.45|4044.45|4044.45|4044.45|4044.45|4044.45|4044.45|0
1652702560000|2022-05-16 12:02:40|4044.26|4044.26|4044.26|4044.26|4044.26|4044.26|4044.26|4044.26|0
1652702570000|2022-05-16 12:02:50|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|0
1652702580000|2022-05-16 12:03:00|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|0
1652702590000|2022-05-16 12:03:10|4044.58|4044.58|4044.62|4044.62|4044.62|4044.62|4044.58|4044.58|0
1652702610000|2022-05-16 12:03:30|4044.93|4044.93|4045.24|4045.24|4045.24|4045.24|4044.93|4044.93|0
1652702620000|2022-05-16 12:03:40|4044.93|4044.93|4044.93|4044.93|4044.93|4044.93|4044.93|4044.93|0
1652702630000|2022-05-16 12:03:50|4044.62|4044.62|4044.62|4044.62|4044.62|4044.62|4044.62|4044.62|0
1652702640000|2022-05-16 12:04:00|4044.81|4044.81|4045.3|4045.3|4045.3|4045.3|4044.81|4044.81|0
1652702650000|2022-05-16 12:04:10|4046.24|4046.24|4046.54|4046.54|4046.54|4046.54|4046.24|4046.24|0
1652702670000|2022-05-16 12:04:30|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|0
1652702680000|2022-05-16 12:04:40|4046.75|4046.75|4047.47|4047.47|4047.47|4047.47|4046.75|4046.75|0
1652702690000|2022-05-16 12:04:50|4047.42|4047.42|4047.05|4047.05|4047.47|4047.47|4047.05|4047.05|0
1652702700000|2022-05-16 12:05:00|4047.66|4047.66|4047.98|4047.98|4048.29|4048.29|4047.66|4047.66|0
1652702710000|2022-05-16 12:05:10|4048.05|4048.05|4048.09|4048.09|4048.09|4048.09|4048.05|4048.05|0
1652702720000|2022-05-16 12:05:20|4048.71|4048.71|4048.73|4048.73|4048.73|4048.73|4048.71|4048.71|0
1652702730000|2022-05-16 12:05:30|4049.35|4049.35|4049.66|4049.66|4049.66|4049.66|4049.35|4049.35|0
1652702740000|2022-05-16 12:05:40|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|4049.35|0
1652702750000|2022-05-16 12:05:50|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|0
1652702760000|2022-05-16 12:06:00|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|0
1652702770000|2022-05-16 12:06:10|4049.7|4049.7|4049.7|4049.7|4049.7|4049.7|4049.7|4049.7|0
1652702780000|2022-05-16 12:06:20|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|0
1652702790000|2022-05-16 12:06:30|4049.7|4049.7|4049.7|4049.7|4049.7|4049.7|4049.7|4049.7|0
1652702800000|2022-05-16 12:06:40|4049.83|4049.83|4049.87|4049.87|4049.87|4049.87|4049.83|4049.83|0
1652702820000|2022-05-16 12:07:00|4050.49|4050.49|4050.49|4050.49|4050.49|4050.49|4050.49|4050.49|0
1652702830000|2022-05-16 12:07:10|4050.18|4050.18|4049.87|4049.87|4050.18|4050.18|4049.87|4049.87|0
1652702840000|2022-05-16 12:07:20|4050.18|4050.18|4050.22|4050.22|4050.3|4050.3|4050.18|4050.18|0
1652702850000|2022-05-16 12:07:30|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|0
1652702860000|2022-05-16 12:07:40|4050.26|4050.26|4050.3|4050.3|4050.3|4050.3|4050.26|4050.26|0
1652702870000|2022-05-16 12:07:50|4050.35|4050.35|4050.3|4050.3|4050.35|4050.35|4050.3|4050.3|0
1652702880000|2022-05-16 12:08:00|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|4050.39|4050.39|0
1652702890000|2022-05-16 12:08:10|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|0
1652702900000|2022-05-16 12:08:20|4050.26|4050.26|4050.33|4050.33|4050.33|4050.33|4050.22|4050.22|0
1652702920000|2022-05-16 12:08:40|4050.35|4050.35|4050.35|4050.35|4050.35|4050.35|4050.35|4050.35|0
1652702930000|2022-05-16 12:08:50|4050.04|4050.04|4050|4050|4050.04|4050.04|4049.92|4049.92|0
1652702940000|2022-05-16 12:09:00|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|0
1652702950000|2022-05-16 12:09:10|4049.42|4049.42|4049.34|4049.34|4049.42|4049.42|4049.34|4049.34|0
1652702960000|2022-05-16 12:09:20|4049.65|4049.65|4049.83|4049.83|4049.83|4049.83|4049.65|4049.65|0
1652702980000|2022-05-16 12:09:40|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|0
1652702990000|2022-05-16 12:09:50|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|0
1652703000000|2022-05-16 12:10:00|4049.52|4049.52|4049.54|4049.54|4049.54|4049.54|4049.52|4049.52|0
1652703010000|2022-05-16 12:10:10|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|0
1652703020000|2022-05-16 12:10:20|4049.86|4049.86|4049.86|4049.86|4049.86|4049.86|4049.86|4049.86|0
1652703070000|2022-05-16 12:11:10|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1652703080000|2022-05-16 12:11:20|4049.82|4049.82|4049.82|4049.82|4049.82|4049.82|4049.82|4049.82|0
1652703100000|2022-05-16 12:11:40|4050.13|4050.13|4050.2|4050.2|4050.2|4050.2|4050.13|4050.13|0
1652703110000|2022-05-16 12:11:50|4050.25|4050.25|4050.25|4050.25|4050.25|4050.25|4050.25|4050.25|0
1652703120000|2022-05-16 12:12:00|4050.56|4050.56|4050.25|4050.25|4050.56|4050.56|4050.25|4050.25|0
1652703140000|2022-05-16 12:12:20|4050.22|4050.22|4049.73|4049.73|4050.22|4050.22|4049.73|4049.73|0
1652703150000|2022-05-16 12:12:30|4049.42|4049.42|4049.11|4049.11|4049.42|4049.42|4049.11|4049.11|0
1652703160000|2022-05-16 12:12:40|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|0
1652703170000|2022-05-16 12:12:50|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|0
1652703200000|2022-05-16 12:13:20|4049.75|4049.75|4049.75|4049.75|4049.75|4049.75|4049.75|4049.75|0
1652703220000|2022-05-16 12:13:40|4049.44|4049.44|4049.4|4049.4|4049.44|4049.44|4049.4|4049.4|0
1652703230000|2022-05-16 12:13:50|4049.52|4049.52|4049.56|4049.56|4049.56|4049.56|4049.52|4049.52|0
1652703250000|2022-05-16 12:14:10|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|0
1652703270000|2022-05-16 12:14:30|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|0
1652703280000|2022-05-16 12:14:40|4049.9|4049.9|4050.21|4050.21|4050.21|4050.21|4049.9|4049.9|0
1652703290000|2022-05-16 12:14:50|4050.24|4050.24|4050.24|4050.24|4050.24|4050.24|4050.24|4050.24|0
1652703300000|2022-05-16 12:15:00|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|0
1652703310000|2022-05-16 12:15:10|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|0
1652703410000|2022-05-16 12:16:50|4049.76|4049.76|4049.79|4049.79|4049.79|4049.79|4049.76|4049.76|0
1652703430000|2022-05-16 12:17:10|4049.84|4049.84|4049.86|4049.86|4049.86|4049.86|4049.84|4049.84|0
1652703440000|2022-05-16 12:17:20|4050.17|4050.17|4050.48|4050.48|4050.79|4050.79|4050.17|4050.17|0
1652703460000|2022-05-16 12:17:40|4050.41|4050.41|4050.31|4050.31|4050.41|4050.41|4050.31|4050.31|0
1652703530000|2022-05-16 12:18:50|4050.5|4050.5|4050.01|4050.01|4050.5|4050.5|4050.01|4050.01|0
1652703570000|2022-05-16 12:19:30|4050.63|4050.63|4050.63|4050.63|4050.63|4050.63|4050.63|4050.63|0
1652703590000|2022-05-16 12:19:50|4050.7|4050.7|4050.72|4050.72|4050.72|4050.72|4050.64|4050.64|0
1652703600000|2022-05-16 12:20:00|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|0
1652703610000|2022-05-16 12:20:10|4051.08|4051.08|4050.77|4050.77|4051.08|4051.08|4050.77|4050.77|0
1652703660000|2022-05-16 12:21:00|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|0
1652703670000|2022-05-16 12:21:10|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|0
1652703690000|2022-05-16 12:21:30|4050.64|4050.64|4050.9|4050.9|4050.9|4050.9|4050.59|4050.59|0
1652703700000|2022-05-16 12:21:40|4051.21|4051.21|4051.21|4051.21|4051.21|4051.21|4051.21|4051.21|0
1652703720000|2022-05-16 12:22:00|4050.91|4050.91|4050.91|4050.91|4050.91|4050.91|4050.91|4050.91|0
1652703740000|2022-05-16 12:22:20|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|4051.22|0
1652703750000|2022-05-16 12:22:30|4051.84|4051.84|4052.46|4052.46|4052.46|4052.46|4051.84|4051.84|0
1652703760000|2022-05-16 12:22:40|4052.77|4052.77|4052.51|4052.51|4052.77|4052.77|4052.46|4052.46|0
1652703780000|2022-05-16 12:23:00|4052.69|4052.69|4052.69|4052.69|4052.69|4052.69|4052.69|4052.69|0
1652703790000|2022-05-16 12:23:10|4053|4053|4053.31|4053.31|4053.31|4053.31|4053|4053|0
1652703800000|2022-05-16 12:23:20|4053|4053|4053|4053|4053|4053|4053|4053|0
1652703820000|2022-05-16 12:23:40|4053.62|4053.62|4053.62|4053.62|4053.62|4053.62|4053.62|4053.62|0
1652703850000|2022-05-16 12:24:10|4053.31|4053.31|4053.31|4053.31|4053.31|4053.31|4053.31|4053.31|0
1652703880000|2022-05-16 12:24:40|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|0
1652703890000|2022-05-16 12:24:50|4053.19|4053.19|4053.19|4053.19|4053.19|4053.19|4053.19|4053.19|0
1652703900000|2022-05-16 12:25:00|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|0
1652703930000|2022-05-16 12:25:30|4053.5|4053.5|4052.57|4052.57|4053.5|4053.5|4052.57|4052.57|0
1652703940000|2022-05-16 12:25:40|4052.38|4052.38|4052.38|4052.38|4052.38|4052.38|4052.38|4052.38|0
1652703950000|2022-05-16 12:25:50|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|0
1652703960000|2022-05-16 12:26:00|4050.95|4050.95|4051.26|4051.26|4051.26|4051.26|4050.95|4050.95|0
1652704000000|2022-05-16 12:26:40|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|0
1652704010000|2022-05-16 12:26:50|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|0
1652704020000|2022-05-16 12:27:00|4051.22|4051.22|4051.53|4051.53|4051.53|4051.53|4051.22|4051.22|0
1652704030000|2022-05-16 12:27:10|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|0
1652704050000|2022-05-16 12:27:30|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|0
1652704060000|2022-05-16 12:27:40|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|0
1652704080000|2022-05-16 12:28:00|4050.64|4050.64|4050.33|4050.33|4050.64|4050.64|4050.33|4050.33|0
1652704090000|2022-05-16 12:28:10|4050.37|4050.37|4050.37|4050.37|4050.37|4050.37|4050.37|4050.37|0
1652704100000|2022-05-16 12:28:20|4050.42|4050.42|4050.46|4050.46|4050.46|4050.46|4050.42|4050.42|0
1652704110000|2022-05-16 12:28:30|4050.48|4050.48|4050.85|4050.85|4050.85|4050.85|4050.48|4050.48|0
1652704130000|2022-05-16 12:28:50|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|0
1652704140000|2022-05-16 12:29:00|4051.16|4051.16|4051.19|4051.19|4051.19|4051.19|4051.16|4051.16|0
1652704150000|2022-05-16 12:29:10|4051.49|4051.49|4051.8|4051.8|4051.8|4051.8|4051.49|4051.49|0
1652704160000|2022-05-16 12:29:20|4052.11|4052.11|4052.11|4052.11|4052.11|4052.11|4052.11|4052.11|0
1652704170000|2022-05-16 12:29:30|4052.42|4052.42|4052.42|4052.42|4052.42|4052.42|4052.42|4052.42|0
1652704190000|2022-05-16 12:29:50|4052.47|4052.47|4052.47|4052.47|4052.47|4052.47|4052.47|4052.47|0
1652704210000|2022-05-16 12:30:10|4053.41|4053.41|4053.53|4053.53|4053.53|4053.53|4053.41|4053.41|0
1652704220000|2022-05-16 12:30:20|4052.6|4052.6|4052.64|4052.64|4052.64|4052.64|4052.6|4052.6|0
1652704230000|2022-05-16 12:30:30|4053.57|4053.57|4053.57|4053.57|4053.57|4053.57|4053.57|4053.57|0
1652704260000|2022-05-16 12:31:00|4053.88|4053.88|4053.57|4053.57|4053.88|4053.88|4053.57|4053.57|0
1652704280000|2022-05-16 12:31:20|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|0
1652704320000|2022-05-16 12:32:00|4053.42|4053.42|4053.19|4053.19|4053.47|4053.47|4053.16|4053.16|0
1652704330000|2022-05-16 12:32:10|4052.57|4052.57|4051.87|4051.87|4052.61|4052.61|4051.87|4051.87|0
1652704340000|2022-05-16 12:32:20|4051.83|4051.83|4051.42|4051.42|4051.83|4051.83|4051.42|4051.42|0
1652704350000|2022-05-16 12:32:30|4051.47|4051.47|4052.69|4052.69|4052.69|4052.69|4051.47|4051.47|0
1652704360000|2022-05-16 12:32:40|4052.06|4052.06|4052.06|4052.06|4052.06|4052.06|4052.06|4052.06|0
1652704380000|2022-05-16 12:33:00|4051.76|4051.76|4051.76|4051.76|4051.76|4051.76|4051.76|4051.76|0
1652704390000|2022-05-16 12:33:10|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|0
1652704400000|2022-05-16 12:33:20|4052.25|4052.25|4051.81|4051.81|4052.25|4052.25|4051.81|4051.81|0
1652704410000|2022-05-16 12:33:30|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|0
1652704420000|2022-05-16 12:33:40|4051.52|4051.52|4051.5|4051.5|4051.52|4051.52|4051.5|4051.5|0
1652704430000|2022-05-16 12:33:50|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|4052.12|0
1652704440000|2022-05-16 12:34:00|4051.81|4051.81|4051.81|4051.81|4051.81|4051.81|4051.81|4051.81|0
1652704470000|2022-05-16 12:34:30|4052.43|4052.43|4052.74|4052.74|4052.74|4052.74|4052.43|4052.43|0
1652704480000|2022-05-16 12:34:40|4052.81|4052.81|4052.5|4052.5|4052.81|4052.81|4052.5|4052.5|0
1652704500000|2022-05-16 12:35:00|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|0
1652704530000|2022-05-16 12:35:30|4053.43|4053.43|4052.81|4052.81|4053.43|4053.43|4052.81|4052.81|0
1652704550000|2022-05-16 12:35:50|4052.79|4052.79|4052.86|4052.86|4052.86|4052.86|4052.79|4052.79|0
1652704570000|2022-05-16 12:36:10|4052.81|4052.81|4051.57|4051.57|4052.81|4052.81|4051.57|4051.57|0
1652704580000|2022-05-16 12:36:20|4051.59|4051.59|4051.59|4051.59|4051.59|4051.59|4051.59|4051.59|0
1652704610000|2022-05-16 12:36:50|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|0
1652704620000|2022-05-16 12:37:00|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|0
1652704630000|2022-05-16 12:37:10|4052.34|4052.34|4052.34|4052.34|4052.34|4052.34|4052.34|4052.34|0
1652704640000|2022-05-16 12:37:20|4052.26|4052.26|4052.57|4052.57|4052.57|4052.57|4052.26|4052.26|0
1652704650000|2022-05-16 12:37:30|4052.39|4052.39|4052.44|4052.44|4052.44|4052.44|4052.39|4052.39|0
1652704660000|2022-05-16 12:37:40|4052.48|4052.48|4052.48|4052.48|4052.48|4052.48|4052.48|4052.48|0
1652704670000|2022-05-16 12:37:50|4052.55|4052.55|4052.55|4052.55|4052.55|4052.55|4052.55|4052.55|0
1652704680000|2022-05-16 12:38:00|4052.6|4052.6|4053.54|4053.54|4053.54|4053.54|4052.6|4052.6|0
1652704710000|2022-05-16 12:38:30|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|0
1652704720000|2022-05-16 12:38:40|4053.23|4053.23|4053.23|4053.23|4053.23|4053.23|4053.23|4053.23|0
1652704740000|2022-05-16 12:39:00|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|0
1652704760000|2022-05-16 12:39:20|4053.01|4053.01|4053.34|4053.34|4053.34|4053.34|4053.01|4053.01|0
1652704770000|2022-05-16 12:39:30|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|0
1652704800000|2022-05-16 12:40:00|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|0
1652704810000|2022-05-16 12:40:10|4053.99|4053.99|4053.37|4053.37|4053.99|4053.99|4053.37|4053.37|0
1652704820000|2022-05-16 12:40:20|4053.06|4053.06|4053.06|4053.06|4053.06|4053.06|4053.06|4053.06|0
1652704840000|2022-05-16 12:40:40|4053.37|4053.37|4053.06|4053.06|4053.37|4053.37|4053.06|4053.06|0
1652704860000|2022-05-16 12:41:00|4052.75|4052.75|4052.13|4052.13|4052.75|4052.75|4052.13|4052.13|0
1652704890000|2022-05-16 12:41:30|4051.82|4051.82|4051.5|4051.5|4051.82|4051.82|4051.5|4051.5|0
1652704910000|2022-05-16 12:41:50|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|0
1652704920000|2022-05-16 12:42:00|4051.72|4051.72|4051.72|4051.72|4052.03|4052.03|4051.72|4051.72|0
1652704950000|2022-05-16 12:42:30|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|0
1652704960000|2022-05-16 12:42:40|4051.31|4051.31|4051.34|4051.34|4051.34|4051.34|4051.31|4051.31|0
1652704980000|2022-05-16 12:43:00|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|0
1652704990000|2022-05-16 12:43:10|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|0
1652705000000|2022-05-16 12:43:20|4051.52|4051.52|4051.83|4051.83|4051.83|4051.83|4051.52|4051.52|0
1652705010000|2022-05-16 12:43:30|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|0
1652705020000|2022-05-16 12:43:40|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|0
1652705030000|2022-05-16 12:43:50|4052.95|4052.95|4052.9|4052.9|4052.95|4052.95|4052.9|4052.9|0
1652705040000|2022-05-16 12:44:00|4053.21|4053.21|4054.14|4054.14|4054.14|4054.14|4053.21|4053.21|0
1652705050000|2022-05-16 12:44:10|4054.45|4054.45|4054.14|4054.14|4054.45|4054.45|4054.14|4054.14|0
1652705060000|2022-05-16 12:44:20|4053.83|4053.83|4053.21|4053.21|4053.83|4053.83|4053.21|4053.21|0
1652705070000|2022-05-16 12:44:30|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|0
1652705090000|2022-05-16 12:44:50|4053.21|4053.21|4052.9|4052.9|4053.21|4053.21|4052.9|4052.9|0
1652705100000|2022-05-16 12:45:00|4053.08|4053.08|4053.08|4053.08|4053.08|4053.08|4053.08|4053.08|0
1652705120000|2022-05-16 12:45:20|4053.01|4053.01|4052.96|4052.96|4053.01|4053.01|4052.96|4052.96|0
1652705130000|2022-05-16 12:45:30|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|0
1652705150000|2022-05-16 12:45:50|4052.61|4052.61|4052.61|4052.61|4052.92|4052.92|4052.61|4052.61|0
1652705160000|2022-05-16 12:46:00|4052.63|4052.63|4052.63|4052.63|4052.94|4052.94|4052.63|4052.63|0
1652705170000|2022-05-16 12:46:10|4052.68|4052.68|4052.7|4052.7|4052.7|4052.7|4052.68|4052.68|0
1652705190000|2022-05-16 12:46:30|4052.39|4052.39|4052.08|4052.08|4052.39|4052.39|4052.08|4052.08|0
1652705220000|2022-05-16 12:47:00|4052.13|4052.13|4053.16|4053.16|4053.16|4053.16|4052.13|4052.13|0
1652705240000|2022-05-16 12:47:20|4053.47|4053.47|4053.52|4053.52|4053.52|4053.52|4053.47|4053.47|0
1652705250000|2022-05-16 12:47:30|4052.89|4052.89|4052.93|4052.93|4052.93|4052.93|4052.89|4052.89|0
1652705260000|2022-05-16 12:47:40|4053.24|4053.24|4053.24|4053.24|4053.24|4053.24|4053.24|4053.24|0
1652705270000|2022-05-16 12:47:50|4053.15|4053.15|4053.19|4053.19|4053.19|4053.19|4053.15|4053.15|0
1652705280000|2022-05-16 12:48:00|4053.82|4053.82|4053.82|4053.82|4053.82|4053.82|4053.82|4053.82|0
1652705300000|2022-05-16 12:48:20|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|0
1652705320000|2022-05-16 12:48:40|4054.44|4054.44|4054.48|4054.48|4054.48|4054.48|4054.44|4054.44|0
1652705330000|2022-05-16 12:48:50|4054.52|4054.52|4054.47|4054.47|4054.52|4054.52|4054.47|4054.47|0
1652705340000|2022-05-16 12:49:00|4054.42|4054.42|4055.4|4055.4|4055.4|4055.4|4054.42|4054.42|0
1652705360000|2022-05-16 12:49:20|4055.45|4055.45|4054.83|4054.83|4055.45|4055.45|4054.83|4054.83|0
1652705370000|2022-05-16 12:49:30|4055.14|4055.14|4055.14|4055.14|4055.14|4055.14|4055.14|4055.14|0
1652705380000|2022-05-16 12:49:40|4055.33|4055.33|4055.51|4055.51|4055.51|4055.51|4055.33|4055.33|0
1652705390000|2022-05-16 12:49:50|4055.88|4055.88|4056.11|4056.11|4056.19|4056.19|4055.88|4055.88|0
1652705400000|2022-05-16 12:50:00|4056.02|4056.02|4055.71|4055.71|4056.02|4056.02|4055.71|4055.71|0
1652705410000|2022-05-16 12:50:10|4056.02|4056.02|4055.35|4055.35|4056.02|4056.02|4055.35|4055.35|0
1652705440000|2022-05-16 12:50:40|4055.66|4055.66|4055.48|4055.48|4055.66|4055.66|4055.48|4055.48|0
1652705470000|2022-05-16 12:51:10|4055.79|4055.79|4055.86|4055.86|4055.86|4055.86|4055.79|4055.79|0
1652705480000|2022-05-16 12:51:20|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|0
1652705520000|2022-05-16 12:52:00|4055.86|4055.86|4056.49|4056.49|4056.49|4056.49|4055.86|4055.86|0
1652705540000|2022-05-16 12:52:20|4056.8|4056.8|4056.49|4056.49|4056.8|4056.8|4056.49|4056.49|0
1652705550000|2022-05-16 12:52:30|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|0
1652705580000|2022-05-16 12:53:00|4056.49|4056.49|4056.8|4056.8|4056.8|4056.8|4056.49|4056.49|0
1652705610000|2022-05-16 12:53:30|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|0
1652705630000|2022-05-16 12:53:50|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|0
1652705640000|2022-05-16 12:54:00|4057.37|4057.37|4057.68|4057.68|4058|4058|4057.37|4057.37|0
1652705650000|2022-05-16 12:54:10|4057.99|4057.99|4058.18|4058.18|4058.18|4058.18|4057.99|4057.99|0
1652705660000|2022-05-16 12:54:20|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|0
1652705670000|2022-05-16 12:54:30|4057.94|4057.94|4057.96|4057.96|4057.96|4057.96|4057.94|4057.94|0
1652705700000|2022-05-16 12:55:00|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|0
1652705710000|2022-05-16 12:55:10|4057.96|4057.96|4058.01|4058.01|4058.01|4058.01|4057.96|4057.96|0
1652705750000|2022-05-16 12:55:50|4058.05|4058.05|4058.25|4058.25|4058.25|4058.25|4058.05|4058.05|0
1652705760000|2022-05-16 12:56:00|4058.29|4058.29|4058.47|4058.47|4059.11|4059.11|4057.98|4057.98|0
1652705770000|2022-05-16 12:56:10|4058.52|4058.52|4058.21|4058.21|4058.52|4058.52|4058.21|4058.21|0
1652705780000|2022-05-16 12:56:20|4057.89|4057.89|4058.11|4058.11|4058.11|4058.11|4057.8|4057.8|0
1652705790000|2022-05-16 12:56:30|4058.06|4058.06|4058.37|4058.37|4058.37|4058.37|4058.06|4058.06|0
1652705800000|2022-05-16 12:56:40|4058.68|4058.68|4059.92|4059.92|4059.92|4059.92|4058.68|4058.68|0
1652705810000|2022-05-16 12:56:50|4059.97|4059.97|4059.95|4059.95|4059.97|4059.97|4059.95|4059.95|0
1652705820000|2022-05-16 12:57:00|4060.26|4060.26|4060.88|4060.88|4060.88|4060.88|4060.26|4060.26|0
1652705830000|2022-05-16 12:57:10|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|0
1652705850000|2022-05-16 12:57:30|4059.95|4059.95|4059.9|4059.9|4059.95|4059.95|4059.9|4059.9|0
1652705860000|2022-05-16 12:57:40|4059.28|4059.28|4059.76|4059.76|4059.9|4059.9|4059.28|4059.28|0
1652705870000|2022-05-16 12:57:50|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|0
1652705880000|2022-05-16 12:58:00|4061.31|4061.31|4061.63|4061.63|4061.94|4061.94|4061.31|4061.31|0
1652705890000|2022-05-16 12:58:10|4061.94|4061.94|4061.94|4061.94|4061.94|4061.94|4061.94|4061.94|0
1652705900000|2022-05-16 12:58:20|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|4061.89|0
1652705930000|2022-05-16 12:58:50|4061.58|4061.58|4061.89|4061.89|4061.89|4061.89|4061.27|4061.27|0
1652705940000|2022-05-16 12:59:00|4061.58|4061.58|4061.89|4061.89|4061.89|4061.89|4061.58|4061.58|0
1652705950000|2022-05-16 12:59:10|4061.27|4061.27|4061.27|4061.27|4061.27|4061.27|4061.27|4061.27|0
1652705980000|2022-05-16 12:59:40|4061.29|4061.29|4061.27|4061.27|4061.29|4061.29|4061.27|4061.27|0
1652705990000|2022-05-16 12:59:50|4061.89|4061.89|4062.03|4062.03|4062.03|4062.03|4061.89|4061.89|0
1652706000000|2022-05-16 13:00:00|4062.06|4062.06|4062.37|4062.37|4062.37|4062.37|4062.06|4062.06|0
1652706010000|2022-05-16 13:00:10|4062.06|4062.06|4062.14|4062.14|4062.14|4062.14|4062.06|4062.06|0
1652706030000|2022-05-16 13:00:30|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|4062.17|0
1652706040000|2022-05-16 13:00:40|4062.26|4062.26|4062.35|4062.35|4062.35|4062.35|4062.26|4062.26|0
1652706050000|2022-05-16 13:00:50|4062.04|4062.04|4062.4|4062.4|4062.4|4062.4|4062.04|4062.04|0
1652706060000|2022-05-16 13:01:00|4062.09|4062.09|4062.39|4062.39|4062.39|4062.39|4061.99|4061.99|0
1652706070000|2022-05-16 13:01:10|4062.7|4062.7|4062.43|4062.43|4062.75|4062.75|4062.43|4062.43|0
1652706080000|2022-05-16 13:01:20|4062.75|4062.75|4062.88|4062.88|4062.88|4062.88|4062.7|4062.7|0
1652706090000|2022-05-16 13:01:30|4062.8|4062.8|4064.08|4064.08|4064.08|4064.08|4062.8|4062.8|0
1652706100000|2022-05-16 13:01:40|4064.7|4064.7|4065.94|4065.94|4066.01|4066.01|4064.7|4064.7|0
1652706110000|2022-05-16 13:01:50|4066.24|4066.24|4066.55|4066.55|4066.55|4066.55|4066.24|4066.24|0
1652706120000|2022-05-16 13:02:00|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|0
1652706130000|2022-05-16 13:02:10|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|0
1652706140000|2022-05-16 13:02:20|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|0
1652706150000|2022-05-16 13:02:30|4066.42|4066.42|4068.27|4068.27|4068.27|4068.27|4066.42|4066.42|0
1652706160000|2022-05-16 13:02:40|4068.9|4068.9|4067.92|4067.92|4069.21|4069.21|4067.92|4067.92|0
1652706180000|2022-05-16 13:03:00|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|0
1652706210000|2022-05-16 13:03:30|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|0
1652706220000|2022-05-16 13:03:40|4067.61|4067.61|4067.43|4067.43|4067.61|4067.61|4067.43|4067.43|0
1652706240000|2022-05-16 13:04:00|4067.12|4067.12|4067.12|4067.12|4067.12|4067.12|4067.12|4067.12|0
1652706250000|2022-05-16 13:04:10|4067.07|4067.07|4067.38|4067.38|4067.38|4067.38|4067.07|4067.07|0
1652706270000|2022-05-16 13:04:30|4067.07|4067.07|4066.45|4066.45|4067.07|4067.07|4066.45|4066.45|0
1652706280000|2022-05-16 13:04:40|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|0
1652706300000|2022-05-16 13:05:00|4066.42|4066.42|4066.83|4066.83|4066.85|4066.85|4066.42|4066.42|0
1652706310000|2022-05-16 13:05:10|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|0
1652706330000|2022-05-16 13:05:30|4066.49|4066.49|4066.64|4066.64|4066.64|4066.64|4066.49|4066.49|0
1652706340000|2022-05-16 13:05:40|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|0
1652706350000|2022-05-16 13:05:50|4066.85|4066.85|4066.85|4066.85|4066.85|4066.85|4066.85|4066.85|0
1652706360000|2022-05-16 13:06:00|4067.16|4067.16|4067.16|4067.16|4067.16|4067.16|4067.16|4067.16|0
1652706370000|2022-05-16 13:06:10|4066.86|4066.86|4066.86|4066.86|4066.86|4066.86|4066.86|4066.86|0
1652706380000|2022-05-16 13:06:20|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|0
1652706390000|2022-05-16 13:06:30|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|0
1652706400000|2022-05-16 13:06:40|4065.71|4065.71|4065.71|4065.71|4065.71|4065.71|4065.71|4065.71|0
1652706410000|2022-05-16 13:06:50|4065.67|4065.67|4065.48|4065.48|4065.67|4065.67|4065.48|4065.48|0
1652706420000|2022-05-16 13:07:00|4065.79|4065.79|4067.03|4067.03|4067.03|4067.03|4065.79|4065.79|0
1652706430000|2022-05-16 13:07:10|4066.72|4066.72|4065.79|4065.79|4066.72|4066.72|4065.79|4065.79|0
1652706440000|2022-05-16 13:07:20|4066.1|4066.1|4066.1|4066.1|4066.1|4066.1|4066.1|4066.1|0
1652706450000|2022-05-16 13:07:30|4065.79|4065.79|4064.86|4064.86|4065.79|4065.79|4064.86|4064.86|0
1652706470000|2022-05-16 13:07:50|4064.82|4064.82|4064.62|4064.62|4064.82|4064.82|4064.5|4064.5|0
1652706480000|2022-05-16 13:08:00|4064.31|4064.31|4063.39|4063.39|4064.31|4064.31|4063.39|4063.39|0
1652706490000|2022-05-16 13:08:10|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|0
1652706500000|2022-05-16 13:08:20|4062.77|4062.77|4062.46|4062.46|4062.77|4062.77|4062.46|4062.46|0
1652706510000|2022-05-16 13:08:30|4062.15|4062.15|4061.96|4061.96|4062.15|4062.15|4061.96|4061.96|0
1652706540000|2022-05-16 13:09:00|4062.59|4062.59|4063.21|4063.21|4063.21|4063.21|4062.59|4062.59|0
1652706550000|2022-05-16 13:09:10|4063.18|4063.18|4063.18|4063.18|4063.18|4063.18|4063.18|4063.18|0
1652706560000|2022-05-16 13:09:20|4063.23|4063.23|4063.54|4063.54|4063.54|4063.54|4063.23|4063.23|0
1652706590000|2022-05-16 13:09:50|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|4063.23|0
1652706600000|2022-05-16 13:10:00|4064.16|4064.16|4064.48|4064.48|4064.48|4064.48|4064.16|4064.16|0
1652706610000|2022-05-16 13:10:10|4064.38|4064.38|4064.27|4064.27|4064.38|4064.38|4064.27|4064.27|0
1652706620000|2022-05-16 13:10:20|4064.08|4064.08|4064.02|4064.02|4064.08|4064.08|4063.67|4063.67|0
1652706640000|2022-05-16 13:10:40|4064.39|4064.39|4064.39|4064.39|4064.39|4064.39|4064.39|4064.39|0
1652706650000|2022-05-16 13:10:50|4064.08|4064.08|4064.08|4064.08|4064.08|4064.08|4064.08|4064.08|0
1652706660000|2022-05-16 13:11:00|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|0
1652706680000|2022-05-16 13:11:20|4064.88|4064.88|4063.79|4063.79|4064.88|4064.88|4062.9|4062.9|0
1652706690000|2022-05-16 13:11:30|4063.74|4063.74|4063.78|4063.78|4063.78|4063.78|4063.74|4063.74|0
1652706700000|2022-05-16 13:11:40|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|0
1652706720000|2022-05-16 13:12:00|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|4064.09|0
1652706730000|2022-05-16 13:12:10|4064.4|4064.4|4064.45|4064.45|4064.45|4064.45|4064.4|4064.4|0
1652706740000|2022-05-16 13:12:20|4064.14|4064.14|4064.14|4064.14|4064.14|4064.14|4064.14|4064.14|0
1652706760000|2022-05-16 13:12:40|4063.83|4063.83|4063.52|4063.52|4063.83|4063.83|4063.52|4063.52|0
1652706770000|2022-05-16 13:12:50|4063.49|4063.49|4063.49|4063.49|4063.49|4063.49|4063.49|4063.49|0
1652706780000|2022-05-16 13:13:00|4063.44|4063.44|4064.06|4064.06|4064.06|4064.06|4063.44|4063.44|0
1652706790000|2022-05-16 13:13:10|4063.98|4063.98|4064.6|4064.6|4064.6|4064.6|4063.98|4063.98|0
1652706800000|2022-05-16 13:13:20|4064.29|4064.29|4064.32|4064.32|4064.34|4064.34|4064.29|4064.29|0
1652706810000|2022-05-16 13:13:30|4064.63|4064.63|4064.32|4064.32|4064.63|4064.63|4064.32|4064.32|0
1652706840000|2022-05-16 13:14:00|4064.63|4064.63|4064.94|4064.94|4064.94|4064.94|4064.63|4064.63|0
1652706850000|2022-05-16 13:14:10|4064.99|4064.99|4065.3|4065.3|4065.3|4065.3|4064.99|4064.99|0
1652706860000|2022-05-16 13:14:20|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|4065.32|0
1652706870000|2022-05-16 13:14:30|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|0
1652706880000|2022-05-16 13:14:40|4064.08|4064.08|4064.05|4064.05|4064.08|4064.08|4063.74|4063.74|0
1652706890000|2022-05-16 13:14:50|4064|4064|4064.31|4064.31|4064.31|4064.31|4064|4064|0
1652706900000|2022-05-16 13:15:00|4064|4064|4064.32|4064.32|4064.32|4064.32|4064|4064|0
1652706910000|2022-05-16 13:15:10|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|0
1652706920000|2022-05-16 13:15:20|4063.82|4063.82|4063.82|4063.82|4063.82|4063.82|4063.82|4063.82|0
1652706940000|2022-05-16 13:15:40|4063.68|4063.68|4063.68|4063.68|4063.68|4063.68|4063.68|4063.68|0
1652706950000|2022-05-16 13:15:50|4063.63|4063.63|4063.32|4063.32|4063.63|4063.63|4063.32|4063.32|0
1652706960000|2022-05-16 13:16:00|4063.3|4063.3|4063.61|4063.61|4063.61|4063.61|4063.3|4063.3|0
1652706970000|2022-05-16 13:16:10|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|0
1652706990000|2022-05-16 13:16:30|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|0
1652707000000|2022-05-16 13:16:40|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|0
1652707010000|2022-05-16 13:16:50|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|0
1652707020000|2022-05-16 13:17:00|4063.92|4063.92|4063.87|4063.87|4063.92|4063.92|4063.87|4063.87|0
1652707030000|2022-05-16 13:17:10|4064.05|4064.05|4064.67|4064.67|4064.67|4064.67|4064.05|4064.05|0
1652707040000|2022-05-16 13:17:20|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|0
1652707050000|2022-05-16 13:17:30|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|0
1652707060000|2022-05-16 13:17:40|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|4063.61|0
1652707070000|2022-05-16 13:17:50|4063.3|4063.3|4062.99|4062.99|4063.3|4063.3|4062.99|4062.99|0
1652707080000|2022-05-16 13:18:00|4063.62|4063.62|4063.62|4063.62|4063.62|4063.62|4063.62|4063.62|0
1652707100000|2022-05-16 13:18:20|4063.71|4063.71|4063.71|4063.71|4063.71|4063.71|4063.71|4063.71|0
1652707130000|2022-05-16 13:18:50|4063.09|4063.09|4062.91|4062.91|4063.09|4063.09|4062.91|4062.91|0
1652707140000|2022-05-16 13:19:00|4062.6|4062.6|4063.22|4063.22|4063.22|4063.22|4062.28|4062.28|0
1652707150000|2022-05-16 13:19:10|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|0
1652707160000|2022-05-16 13:19:20|4062.79|4062.79|4062.74|4062.74|4062.79|4062.79|4062.74|4062.74|0
1652707170000|2022-05-16 13:19:30|4063.05|4063.05|4063.41|4063.41|4063.41|4063.41|4063.05|4063.05|0
1652707180000|2022-05-16 13:19:40|4063.09|4063.09|4063.09|4063.09|4063.09|4063.09|4063.09|4063.09|0
1652707190000|2022-05-16 13:19:50|4063.14|4063.14|4063.14|4063.14|4063.14|4063.14|4063.14|4063.14|0
1652707200000|2022-05-16 13:20:00|4063.18|4063.18|4061.86|4061.86|4063.18|4063.18|4061.86|4061.86|0
1652707210000|2022-05-16 13:20:10|4061.83|4061.83|4062.18|4062.18|4062.18|4062.18|4061.38|4061.38|0
1652707220000|2022-05-16 13:20:20|4061.87|4061.87|4062.06|4062.06|4062.06|4062.06|4061.87|4061.87|0
1652707230000|2022-05-16 13:20:30|4062.24|4062.24|4062.11|4062.11|4062.24|4062.24|4062.06|4062.06|0
1652707240000|2022-05-16 13:20:40|4062.72|4062.72|4062.65|4062.65|4062.91|4062.91|4062.65|4062.65|0
1652707250000|2022-05-16 13:20:50|4062.67|4062.67|4061.58|4061.58|4063.03|4063.03|4061.58|4061.58|0
1652707260000|2022-05-16 13:21:00|4061.26|4061.26|4061.58|4061.58|4061.58|4061.58|4060.95|4060.95|0
1652707270000|2022-05-16 13:21:10|4061.27|4061.27|4063|4063|4063.31|4063.31|4061.27|4061.27|0
1652707310000|2022-05-16 13:21:50|4062.69|4062.69|4062.36|4062.36|4062.69|4062.69|4062.36|4062.36|0
1652707320000|2022-05-16 13:22:00|4062.98|4062.98|4063.34|4063.34|4063.34|4063.34|4062.98|4062.98|0
1652707330000|2022-05-16 13:22:10|4063.03|4063.03|4062.7|4062.7|4063.03|4063.03|4062.65|4062.65|0
1652707340000|2022-05-16 13:22:20|4063|4063|4063.08|4063.08|4063.08|4063.08|4063|4063|0
1652707360000|2022-05-16 13:22:40|4063.69|4063.69|4064.94|4064.94|4064.94|4064.94|4063.69|4063.69|0
1652707370000|2022-05-16 13:22:50|4064.63|4064.63|4064.32|4064.32|4064.63|4064.63|4064.32|4064.32|0
1652707380000|2022-05-16 13:23:00|4064.94|4064.94|4065.56|4065.56|4065.56|4065.56|4064.94|4064.94|0
1652707390000|2022-05-16 13:23:10|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|0
1652707400000|2022-05-16 13:23:20|4064.96|4064.96|4064.89|4064.89|4064.96|4064.96|4064.89|4064.89|0
1652707410000|2022-05-16 13:23:30|4064.91|4064.91|4065.23|4065.23|4065.23|4065.23|4064.91|4064.91|0
1652707420000|2022-05-16 13:23:40|4065.25|4065.25|4065.34|4065.34|4065.34|4065.34|4065.15|4065.15|0
1652707430000|2022-05-16 13:23:50|4065.36|4065.36|4065.41|4065.41|4065.41|4065.41|4065.36|4065.36|0
1652707440000|2022-05-16 13:24:00|4066.03|4066.03|4066.08|4066.08|4066.08|4066.08|4066.03|4066.03|0
1652707460000|2022-05-16 13:24:20|4066.13|4066.13|4066.62|4066.62|4066.62|4066.62|4066.1|4066.1|0
1652707470000|2022-05-16 13:24:30|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|0
1652707480000|2022-05-16 13:24:40|4066.95|4066.95|4067.05|4067.05|4067.05|4067.05|4066.95|4066.95|0
1652707490000|2022-05-16 13:24:50|4067.14|4067.14|4067.14|4067.14|4067.14|4067.14|4067.14|4067.14|0
1652707500000|2022-05-16 13:25:00|4066.98|4066.98|4067.22|4067.22|4067.22|4067.22|4066.88|4066.88|0
1652707510000|2022-05-16 13:25:10|4067.27|4067.27|4067.27|4067.27|4067.31|4067.31|4067.27|4067.27|0
1652707520000|2022-05-16 13:25:20|4067.34|4067.34|4066.98|4066.98|4067.34|4067.34|4066.98|4066.98|0
1652707530000|2022-05-16 13:25:30|4066.67|4066.67|4066.36|4066.36|4066.67|4066.67|4066.36|4066.36|0
1652707540000|2022-05-16 13:25:40|4066.34|4066.34|4068.5|4068.5|4068.5|4068.5|4066.34|4066.34|0
1652707560000|2022-05-16 13:26:00|4068.57|4068.57|4068.98|4068.98|4068.98|4068.98|4068.57|4068.57|0
1652707570000|2022-05-16 13:26:10|4069.03|4069.03|4068.72|4068.72|4069.03|4069.03|4068.72|4068.72|0
1652707580000|2022-05-16 13:26:20|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|0
1652707590000|2022-05-16 13:26:30|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|0
1652707600000|2022-05-16 13:26:40|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|0
1652707610000|2022-05-16 13:26:50|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|0
1652707620000|2022-05-16 13:27:00|4066.86|4066.86|4066.55|4066.55|4066.86|4066.86|4066.55|4066.55|0
1652707640000|2022-05-16 13:27:20|4066.24|4066.24|4067.36|4067.36|4067.36|4067.36|4066.24|4066.24|0
1652707650000|2022-05-16 13:27:30|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|4067.4|0
1652707660000|2022-05-16 13:27:40|4067.42|4067.42|4067.11|4067.11|4067.42|4067.42|4067.11|4067.11|0
1652707670000|2022-05-16 13:27:50|4066.18|4066.18|4066.49|4066.49|4066.49|4066.49|4066.18|4066.18|0
1652707680000|2022-05-16 13:28:00|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|4066.8|0
1652707690000|2022-05-16 13:28:10|4066.49|4066.49|4066.58|4066.58|4066.58|4066.58|4066.49|4066.49|0
1652707720000|2022-05-16 13:28:40|4066.9|4066.9|4067.2|4067.2|4067.2|4067.2|4066.9|4066.9|0
1652707730000|2022-05-16 13:28:50|4066.89|4066.89|4067.06|4067.06|4067.06|4067.06|4066.89|4066.89|0
1652707740000|2022-05-16 13:29:00|4067.37|4067.37|4067.37|4067.37|4067.68|4067.68|4067.06|4067.06|0
1652707750000|2022-05-16 13:29:10|4067.56|4067.56|4067.56|4067.56|4067.56|4067.56|4067.56|4067.56|0
1652707760000|2022-05-16 13:29:20|4067.22|4067.22|4067.22|4067.22|4067.22|4067.22|4066.91|4066.91|0
1652707770000|2022-05-16 13:29:30|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|0
1652707780000|2022-05-16 13:29:40|4066.86|4066.86|4066.55|4066.55|4066.86|4066.86|4066.55|4066.55|0
1652707790000|2022-05-16 13:29:50|4066.5|4066.5|4066.81|4066.81|4066.81|4066.81|4066.5|4066.5|0
1652707800000|2022-05-16 13:30:00|4067.12|4067.12|4068.64|4068.64|4068.64|4068.64|4066.81|4066.81|0
1652707810000|2022-05-16 13:30:10|4069.26|4069.26|4068.99|4068.99|4069.26|4069.26|4068.37|4068.37|0
1652707820000|2022-05-16 13:30:20|4069.62|4069.62|4070.7|4070.7|4070.7|4070.7|4069.62|4069.62|0
1652707830000|2022-05-16 13:30:30|4071.02|4071.02|4071.13|4071.13|4071.97|4071.97|4071.02|4071.02|0
1652707840000|2022-05-16 13:30:40|4071.16|4071.16|4070.75|4070.75|4071.2|4071.2|4070.71|4070.71|0
1652707850000|2022-05-16 13:30:50|4070.68|4070.68|4070.68|4070.68|4070.68|4070.68|4070.68|4070.68|0
1652707860000|2022-05-16 13:31:00|4071.62|4071.62|4072.2|4072.2|4072.42|4072.42|4071.62|4071.62|0
1652707870000|2022-05-16 13:31:10|4071.89|4071.89|4070.7|4070.7|4071.89|4071.89|4070.7|4070.7|0
1652707880000|2022-05-16 13:31:20|4070.39|4070.39|4070.65|4070.65|4070.65|4070.65|4070.03|4070.03|0
1652707890000|2022-05-16 13:31:30|4071.27|4071.27|4071.27|4071.27|4071.27|4071.27|4071.27|4071.27|0
1652707900000|2022-05-16 13:31:40|4070.96|4070.96|4070.96|4070.96|4070.96|4070.96|4070.96|4070.96|0
1652707910000|2022-05-16 13:31:50|4070.92|4070.92|4071.14|4071.14|4071.45|4071.45|4070.82|4070.82|0
1652707920000|2022-05-16 13:32:00|4071.32|4071.32|4071.97|4071.97|4071.97|4071.97|4071.32|4071.32|0
1652707930000|2022-05-16 13:32:10|4071.66|4071.66|4069.93|4069.93|4071.66|4071.66|4069.62|4069.62|0
1652707940000|2022-05-16 13:32:20|4069.31|4069.31|4067.97|4067.97|4069.91|4069.91|4067.97|4067.97|0
1652707950000|2022-05-16 13:32:30|4068.16|4068.16|4070.2|4070.2|4070.2|4070.2|4068.16|4068.16|0
1652707960000|2022-05-16 13:32:40|4070.51|4070.51|4072.02|4072.02|4072.02|4072.02|4070.47|4070.47|0
1652707970000|2022-05-16 13:32:50|4071.71|4071.71|4071|4071|4071.71|4071.71|4071|4071|0
1652707980000|2022-05-16 13:33:00|4071.02|4071.02|4071.26|4071.26|4071.31|4071.31|4070.99|4070.99|0
1652707990000|2022-05-16 13:33:10|4070.33|4070.33|4068.39|4068.39|4070.33|4070.33|4067.43|4067.43|0
1652708000000|2022-05-16 13:33:20|4068.43|4068.43|4069.46|4069.46|4069.46|4069.46|4068.43|4068.43|0
1652708010000|2022-05-16 13:33:30|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|0
1652708020000|2022-05-16 13:33:40|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|0
1652708040000|2022-05-16 13:34:00|4070.73|4070.73|4073.84|4073.84|4073.84|4073.84|4070.73|4070.73|0
1652708050000|2022-05-16 13:34:10|4073.88|4073.88|4076.4|4076.4|4076.45|4076.45|4073.88|4073.88|0
1652708060000|2022-05-16 13:34:20|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|0
1652708070000|2022-05-16 13:34:30|4076.76|4076.76|4075.1|4075.1|4076.76|4076.76|4075.1|4075.1|0
1652708080000|2022-05-16 13:34:40|4074.79|4074.79|4074.17|4074.17|4074.79|4074.79|4074.17|4074.17|0
1652708090000|2022-05-16 13:34:50|4074.1|4074.1|4075.1|4075.1|4075.1|4075.1|4074.1|4074.1|0
1652708100000|2022-05-16 13:35:00|4075.05|4075.05|4074.61|4074.61|4075.05|4075.05|4073.99|4073.99|0
1652708110000|2022-05-16 13:35:10|4074.53|4074.53|4074.18|4074.18|4074.53|4074.53|4074.18|4074.18|0
1652708120000|2022-05-16 13:35:20|4074.36|4074.36|4076.61|4076.61|4076.61|4076.61|4074.02|4074.02|0
1652708130000|2022-05-16 13:35:30|4076.3|4076.3|4077.52|4077.52|4077.52|4077.52|4076.3|4076.3|0
1652708140000|2022-05-16 13:35:40|4077.82|4077.82|4077.13|4077.13|4077.82|4077.82|4077.13|4077.13|0
1652708150000|2022-05-16 13:35:50|4077.11|4077.11|4076.88|4076.88|4077.11|4077.11|4076.79|4076.79|0
1652708160000|2022-05-16 13:36:00|4075.95|4075.95|4076.27|4076.27|4076.27|4076.27|4075.24|4075.24|0
1652708170000|2022-05-16 13:36:10|4075.65|4075.65|4075.15|4075.15|4075.69|4075.69|4075.07|4075.07|0
1652708180000|2022-05-16 13:36:20|4075.18|4075.18|4075.26|4075.26|4075.26|4075.26|4075.14|4075.14|0
1652708190000|2022-05-16 13:36:30|4075.29|4075.29|4075.74|4075.74|4075.78|4075.78|4075.29|4075.29|0
1652708200000|2022-05-16 13:36:40|4076.05|4076.05|4076.23|4076.23|4076.67|4076.67|4076.05|4076.05|0
1652708210000|2022-05-16 13:36:50|4077.17|4077.17|4077.17|4077.17|4077.17|4077.17|4077.17|4077.17|0
1652708220000|2022-05-16 13:37:00|4077.48|4077.48|4076.85|4076.85|4077.48|4077.48|4076.85|4076.85|0
1652708230000|2022-05-16 13:37:10|4076.83|4076.83|4076.98|4076.98|4076.98|4076.98|4076.65|4076.65|0
1652708240000|2022-05-16 13:37:20|4077.29|4077.29|4077.29|4077.29|4077.6|4077.6|4077.29|4077.29|0
1652708250000|2022-05-16 13:37:30|4077.33|4077.33|4077.2|4077.2|4077.43|4077.43|4077.12|4077.12|0
1652708260000|2022-05-16 13:37:40|4077.18|4077.18|4076.27|4076.27|4077.18|4077.18|4076.27|4076.27|0
1652708270000|2022-05-16 13:37:50|4076.58|4076.58|4075.55|4075.55|4076.58|4076.58|4075.55|4075.55|0
1652708280000|2022-05-16 13:38:00|4075.86|4075.86|4076.83|4076.83|4077.06|4077.06|4075.82|4075.82|0
1652708290000|2022-05-16 13:38:10|4077.14|4077.14|4077.22|4077.22|4077.3|4077.3|4076.99|4076.99|0
1652708300000|2022-05-16 13:38:20|4077.17|4077.17|4076.64|4076.64|4077.26|4077.26|4076.64|4076.64|0
1652708310000|2022-05-16 13:38:30|4076.61|4076.61|4075.46|4075.46|4077.01|4077.01|4075.46|4075.46|0
1652708320000|2022-05-16 13:38:40|4075.78|4075.78|4076.08|4076.08|4076.08|4076.08|4075.78|4075.78|0
1652708330000|2022-05-16 13:38:50|4076.39|4076.39|4076.35|4076.35|4076.39|4076.39|4076.35|4076.35|0
1652708340000|2022-05-16 13:39:00|4076.04|4076.04|4073.62|4073.62|4076.04|4076.04|4072.99|4072.99|0
1652708350000|2022-05-16 13:39:10|4073.44|4073.44|4074.26|4074.26|4074.26|4074.26|4073.44|4073.44|0
1652708360000|2022-05-16 13:39:20|4074.23|4074.23|4074.14|4074.14|4074.23|4074.23|4073.87|4073.87|0
1652708370000|2022-05-16 13:39:30|4074.1|4074.1|4074.14|4074.14|4074.14|4074.14|4073.83|4073.83|0
1652708390000|2022-05-16 13:39:50|4074.32|4074.32|4074.44|4074.44|4074.44|4074.44|4073.77|4073.77|0
1652708400000|2022-05-16 13:40:00|4074.13|4074.13|4074.09|4074.09|4074.13|4074.13|4072.89|4072.89|0
1652708410000|2022-05-16 13:40:10|4074.11|4074.11|4072.59|4072.59|4074.11|4074.11|4072.28|4072.28|0
1652708420000|2022-05-16 13:40:20|4072.56|4072.56|4071.94|4071.94|4072.56|4072.56|4071.94|4071.94|0
1652708430000|2022-05-16 13:40:30|4072.26|4072.26|4070.96|4070.96|4072.26|4072.26|4070.96|4070.96|0
1652708440000|2022-05-16 13:40:40|4071.27|4071.27|4070.72|4070.72|4071.34|4071.34|4070.72|4070.72|0
1652708450000|2022-05-16 13:40:50|4070.41|4070.41|4071.2|4071.2|4071.2|4071.2|4070.41|4070.41|0
1652708460000|2022-05-16 13:41:00|4071.51|4071.51|4072.55|4072.55|4072.59|4072.59|4071.51|4071.51|0
1652708470000|2022-05-16 13:41:10|4071.92|4071.92|4070.97|4070.97|4071.92|4071.92|4070.64|4070.64|0
1652708480000|2022-05-16 13:41:20|4070.9|4070.9|4071.52|4071.52|4071.52|4071.52|4070.86|4070.86|0
1652708490000|2022-05-16 13:41:30|4071.48|4071.48|4071.36|4071.36|4071.5|4071.5|4071.31|4071.31|0
1652708500000|2022-05-16 13:41:40|4071.41|4071.41|4071.05|4071.05|4071.41|4071.41|4071.05|4071.05|0
1652708510000|2022-05-16 13:41:50|4071.01|4071.01|4071.1|4071.1|4071.1|4071.1|4071.01|4071.01|0
1652708520000|2022-05-16 13:42:00|4071.12|4071.12|4070.57|4070.57|4071.12|4071.12|4070.26|4070.26|0
1652708530000|2022-05-16 13:42:10|4069.94|4069.94|4069.54|4069.54|4069.94|4069.94|4069.54|4069.54|0
1652708540000|2022-05-16 13:42:20|4069.23|4069.23|4068.56|4068.56|4069.27|4069.27|4068.25|4068.25|0
1652708550000|2022-05-16 13:42:30|4068.94|4068.94|4069.42|4069.42|4069.42|4069.42|4068.94|4068.94|0
1652708560000|2022-05-16 13:42:40|4069.73|4069.73|4070.65|4070.65|4070.67|4070.67|4069.43|4069.43|0
1652708570000|2022-05-16 13:42:50|4070.7|4070.7|4072.15|4072.15|4072.15|4072.15|4070.7|4070.7|0
1652708580000|2022-05-16 13:43:00|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|0
1652708590000|2022-05-16 13:43:10|4071.88|4071.88|4072.64|4072.64|4072.64|4072.64|4071.88|4071.88|0
1652708600000|2022-05-16 13:43:20|4072.71|4072.71|4072.17|4072.17|4072.71|4072.71|4071.47|4071.47|0
1652708610000|2022-05-16 13:43:30|4072.09|4072.09|4073.33|4073.33|4073.33|4073.33|4071.77|4071.77|0
1652708620000|2022-05-16 13:43:40|4073.29|4073.29|4074.22|4074.22|4074.22|4074.22|4072.98|4072.98|0
1652708630000|2022-05-16 13:43:50|4074.54|4074.54|4074.96|4074.96|4074.96|4074.96|4074.54|4074.54|0
1652708640000|2022-05-16 13:44:00|4075.27|4075.27|4075.02|4075.02|4075.27|4075.27|4074.42|4074.42|0
1652708650000|2022-05-16 13:44:10|4074.4|4074.4|4073.63|4073.63|4074.4|4074.4|4073.63|4073.63|0
1652708660000|2022-05-16 13:44:20|4073.59|4073.59|4072.84|4072.84|4073.59|4073.59|4072.26|4072.26|0
1652708670000|2022-05-16 13:44:30|4073.15|4073.15|4070.9|4070.9|4073.15|4073.15|4070.9|4070.9|0
1652708680000|2022-05-16 13:44:40|4070.92|4070.92|4073.66|4073.66|4073.66|4073.66|4070.92|4070.92|0
1652708690000|2022-05-16 13:44:50|4073.04|4073.04|4073.48|4073.48|4073.48|4073.48|4072.86|4072.86|0
1652708700000|2022-05-16 13:45:00|4073.79|4073.79|4072.6|4072.6|4073.79|4073.79|4072.55|4072.55|0
1652708710000|2022-05-16 13:45:10|4072.91|4072.91|4071.97|4071.97|4072.91|4072.91|4071.97|4071.97|0
1652708720000|2022-05-16 13:45:20|4072|4072|4072.39|4072.39|4072.39|4072.39|4072|4072|0
1652708730000|2022-05-16 13:45:30|4072.7|4072.7|4073.12|4073.12|4073.12|4073.12|4072.16|4072.16|0
1652708740000|2022-05-16 13:45:40|4072.5|4072.5|4072.5|4072.5|4072.54|4072.54|4072.5|4072.5|0
1652708750000|2022-05-16 13:45:50|4072.19|4072.19|4071.81|4071.81|4072.19|4072.19|4071.81|4071.81|0
1652708760000|2022-05-16 13:46:00|4071.5|4071.5|4071.68|4071.68|4071.81|4071.81|4070.87|4070.87|0
1652708770000|2022-05-16 13:46:10|4071.75|4071.75|4072.35|4072.35|4072.38|4072.38|4071.75|4071.75|0
1652708780000|2022-05-16 13:46:20|4072.66|4072.66|4071.98|4071.98|4072.97|4072.97|4071.95|4071.95|0
1652708790000|2022-05-16 13:46:30|4071.04|4071.04|4071.01|4071.01|4071.04|4071.04|4070.97|4070.97|0
1652708800000|2022-05-16 13:46:40|4071.05|4071.05|4071.46|4071.46|4071.46|4071.46|4071.05|4071.05|0
1652708810000|2022-05-16 13:46:50|4071.65|4071.65|4071.86|4071.86|4072.8|4072.8|4071.55|4071.55|0
1652708820000|2022-05-16 13:47:00|4071.79|4071.79|4072.73|4072.73|4072.73|4072.73|4071.79|4071.79|0
1652708830000|2022-05-16 13:47:10|4072.65|4072.65|4074.29|4074.29|4074.29|4074.29|4072.38|4072.38|0
1652708840000|2022-05-16 13:47:20|4074.34|4074.34|4074.95|4074.95|4074.95|4074.95|4074.34|4074.34|0
1652708850000|2022-05-16 13:47:30|4074.87|4074.87|4075.45|4075.45|4075.45|4075.45|4074.83|4074.83|0
1652708860000|2022-05-16 13:47:40|4075.14|4075.14|4074.83|4074.83|4075.14|4075.14|4074.83|4074.83|0
1652708870000|2022-05-16 13:47:50|4074.64|4074.64|4074.98|4074.98|4075.27|4075.27|4074.64|4074.64|0
1652708880000|2022-05-16 13:48:00|4074.67|4074.67|4073.74|4073.74|4074.67|4074.67|4073.74|4073.74|0
1652708890000|2022-05-16 13:48:10|4073.7|4073.7|4073.39|4073.39|4073.7|4073.7|4073.39|4073.39|0
1652708910000|2022-05-16 13:48:30|4073.7|4073.7|4074.32|4074.32|4074.32|4074.32|4073.7|4073.7|0
1652708920000|2022-05-16 13:48:40|4074.14|4074.14|4074.24|4074.24|4074.68|4074.68|4074.06|4074.06|0
1652708930000|2022-05-16 13:48:50|4074.19|4074.19|4073.84|4073.84|4074.19|4074.19|4073.84|4073.84|0
1652708940000|2022-05-16 13:49:00|4073.74|4073.74|4074.31|4074.31|4074.31|4074.31|4073.56|4073.56|0
1652708950000|2022-05-16 13:49:10|4073.69|4073.69|4073.49|4073.49|4073.71|4073.71|4072.77|4072.77|0
1652708960000|2022-05-16 13:49:20|4074.11|4074.11|4075.09|4075.09|4075.71|4075.71|4074.11|4074.11|0
1652708970000|2022-05-16 13:49:30|4075.04|4075.04|4074.66|4074.66|4075.04|4075.04|4074.66|4074.66|0
1652708980000|2022-05-16 13:49:40|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|0
1652708990000|2022-05-16 13:49:50|4074.22|4074.22|4074.85|4074.85|4074.85|4074.85|4074.22|4074.22|0
1652709000000|2022-05-16 13:50:00|4074.53|4074.53|4074.72|4074.72|4075.03|4075.03|4074.53|4074.53|0
1652709010000|2022-05-16 13:50:10|4074.67|4074.67|4074.53|4074.53|4074.67|4074.67|4074.53|4074.53|0
1652709020000|2022-05-16 13:50:20|4074.46|4074.46|4073.6|4073.6|4074.51|4074.51|4073.6|4073.6|0
1652709030000|2022-05-16 13:50:30|4073.29|4073.29|4073.29|4073.29|4073.6|4073.6|4072.97|4072.97|0
1652709040000|2022-05-16 13:50:40|4073.33|4073.33|4074.93|4074.93|4074.93|4074.93|4073.33|4073.33|0
1652709050000|2022-05-16 13:50:50|4075|4075|4075|4075|4075|4075|4075|4075|0
1652709060000|2022-05-16 13:51:00|4075.05|4075.05|4074.98|4074.98|4075.05|4075.05|4074.29|4074.29|0
1652709070000|2022-05-16 13:51:10|4074.67|4074.67|4074.67|4074.67|4074.67|4074.67|4074.67|4074.67|0
1652709080000|2022-05-16 13:51:20|4074.62|4074.62|4074.44|4074.44|4074.62|4074.62|4074.44|4074.44|0
1652709090000|2022-05-16 13:51:30|4074.4|4074.4|4074.33|4074.33|4074.4|4074.4|4073.88|4073.88|0
1652709100000|2022-05-16 13:51:40|4074.51|4074.51|4074.82|4074.82|4074.82|4074.82|4074.51|4074.51|0
1652709110000|2022-05-16 13:51:50|4074.87|4074.87|4076.35|4076.35|4076.37|4076.37|4074.87|4074.87|0
1652709120000|2022-05-16 13:52:00|4076.66|4076.66|4076.03|4076.03|4076.66|4076.66|4075.72|4075.72|0
1652709130000|2022-05-16 13:52:10|4075.99|4075.99|4075.99|4075.99|4075.99|4075.99|4075.99|4075.99|0
1652709140000|2022-05-16 13:52:20|4075.81|4075.81|4075.83|4075.83|4075.83|4075.83|4075.81|4075.81|0
1652709150000|2022-05-16 13:52:30|4075.93|4075.93|4075.97|4075.97|4075.97|4075.97|4075.93|4075.93|0
1652709160000|2022-05-16 13:52:40|4076.16|4076.16|4075.2|4075.2|4076.16|4076.16|4075.2|4075.2|0
1652709170000|2022-05-16 13:52:50|4074.89|4074.89|4075.66|4075.66|4075.66|4075.66|4074.87|4074.87|0
1652709180000|2022-05-16 13:53:00|4075.71|4075.71|4075.67|4075.67|4076.66|4076.66|4075.67|4075.67|0
1652709190000|2022-05-16 13:53:10|4075.98|4075.98|4075.96|4075.96|4075.98|4075.98|4075.96|4075.96|0
1652709200000|2022-05-16 13:53:20|4075.91|4075.91|4077.45|4077.45|4077.45|4077.45|4075.89|4075.89|0
1652709220000|2022-05-16 13:53:40|4078.38|4078.38|4078.07|4078.07|4078.38|4078.38|4078.07|4078.07|0
1652709230000|2022-05-16 13:53:50|4078.03|4078.03|4077.69|4077.69|4078.03|4078.03|4077.69|4077.69|0
1652709240000|2022-05-16 13:54:00|4077.67|4077.67|4077.96|4077.96|4077.96|4077.96|4077.64|4077.64|0
1652709250000|2022-05-16 13:54:10|4077.33|4077.33|4075.85|4075.85|4077.33|4077.33|4075.78|4075.78|0
1652709260000|2022-05-16 13:54:20|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|0
1652709270000|2022-05-16 13:54:30|4076.83|4076.83|4076.52|4076.52|4076.83|4076.83|4076.52|4076.52|0
1652709280000|2022-05-16 13:54:40|4076.83|4076.83|4076.21|4076.21|4076.83|4076.83|4076.21|4076.21|0
1652709290000|2022-05-16 13:54:50|4076.83|4076.83|4076.52|4076.52|4076.83|4076.83|4076.52|4076.52|0
1652709300000|2022-05-16 13:55:00|4076.55|4076.55|4076.86|4076.86|4076.86|4076.86|4075.61|4075.61|0
1652709310000|2022-05-16 13:55:10|4076.23|4076.23|4076.23|4076.23|4076.55|4076.55|4076.23|4076.23|0
1652709320000|2022-05-16 13:55:20|4076.16|4076.16|4076.14|4076.14|4076.16|4076.16|4076.14|4076.14|0
1652709330000|2022-05-16 13:55:30|4076.21|4076.21|4077.28|4077.28|4077.28|4077.28|4076.11|4076.11|0
1652709350000|2022-05-16 13:55:50|4076.97|4076.97|4078.07|4078.07|4078.07|4078.07|4076.84|4076.84|0
1652709360000|2022-05-16 13:56:00|4078.02|4078.02|4079.94|4079.94|4079.94|4079.94|4077.71|4077.71|0
1652709370000|2022-05-16 13:56:10|4079.62|4079.62|4080.37|4080.37|4080.37|4080.37|4079.41|4079.41|0
1652709380000|2022-05-16 13:56:20|4080.39|4080.39|4079.06|4079.06|4080.39|4080.39|4079.06|4079.06|0
1652709390000|2022-05-16 13:56:30|4079.11|4079.11|4078.77|4078.77|4079.13|4079.13|4078.77|4078.77|0
1652709400000|2022-05-16 13:56:40|4079.09|4079.09|4079.09|4079.09|4079.09|4079.09|4079.09|4079.09|0
1652709410000|2022-05-16 13:56:50|4079.4|4079.4|4078.77|4078.77|4079.4|4079.4|4078.77|4078.77|0
1652709420000|2022-05-16 13:57:00|4078.46|4078.46|4077.97|4077.97|4079.08|4079.08|4077.97|4077.97|0
1652709430000|2022-05-16 13:57:10|4077.94|4077.94|4077.57|4077.57|4077.94|4077.94|4077.26|4077.26|0
1652709440000|2022-05-16 13:57:20|4077.59|4077.59|4078.13|4078.13|4078.42|4078.42|4077.59|4077.59|0
1652709450000|2022-05-16 13:57:30|4078.45|4078.45|4077.2|4077.2|4078.45|4078.45|4076.89|4076.89|0
1652709460000|2022-05-16 13:57:40|4076.89|4076.89|4078.44|4078.44|4078.44|4078.44|4076.89|4076.89|0
1652709470000|2022-05-16 13:57:50|4078.75|4078.75|4078.44|4078.44|4078.75|4078.75|4078.44|4078.44|0
1652709480000|2022-05-16 13:58:00|4077.82|4077.82|4077.82|4077.82|4077.82|4077.82|4077.51|4077.51|0
1652709490000|2022-05-16 13:58:10|4077.51|4077.51|4075.34|4075.34|4077.51|4077.51|4075.34|4075.34|0
1652709500000|2022-05-16 13:58:20|4075.02|4075.02|4073.69|4073.69|4075.02|4075.02|4073.69|4073.69|0
1652709510000|2022-05-16 13:58:30|4073.61|4073.61|4073.57|4073.57|4073.61|4073.61|4073.57|4073.57|0
1652709530000|2022-05-16 13:58:50|4072.63|4072.63|4072.27|4072.27|4072.63|4072.63|4072.27|4072.27|0
1652709540000|2022-05-16 13:59:00|4071.96|4071.96|4072.23|4072.23|4072.27|4072.27|4071.96|4071.96|0
1652709550000|2022-05-16 13:59:10|4072.18|4072.18|4072.2|4072.2|4072.2|4072.2|4072.18|4072.18|0
1652709560000|2022-05-16 13:59:20|4071.89|4071.89|4071.89|4071.89|4071.93|4071.93|4071.85|4071.85|0
1652709570000|2022-05-16 13:59:30|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|0
1652709580000|2022-05-16 13:59:40|4072.22|4072.22|4072.22|4072.22|4072.22|4072.22|4072.22|4072.22|0
1652709590000|2022-05-16 13:59:50|4072.2|4072.2|4072.25|4072.25|4072.25|4072.25|4072.2|4072.2|0
1652709600000|2022-05-16 14:00:00|4071.94|4071.94|4070.29|4070.29|4071.94|4071.94|4070.29|4070.29|0
1652709610000|2022-05-16 14:00:10|4070.6|4070.6|4073.64|4073.64|4073.64|4073.64|4070.6|4070.6|0
1652709620000|2022-05-16 14:00:20|4073.95|4073.95|4073.33|4073.33|4073.95|4073.95|4073.02|4073.02|0
1652709640000|2022-05-16 14:00:40|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|0
1652709650000|2022-05-16 14:00:50|4073.33|4073.33|4073.64|4073.64|4073.64|4073.64|4073.33|4073.33|0
1652709660000|2022-05-16 14:01:00|4073.46|4073.46|4073.29|4073.29|4073.64|4073.64|4073.29|4073.29|0
1652709670000|2022-05-16 14:01:10|4073.6|4073.6|4072.52|4072.52|4073.6|4073.6|4072.52|4072.52|0
1652709680000|2022-05-16 14:01:20|4072.45|4072.45|4071.94|4071.94|4072.45|4072.45|4071.94|4071.94|0
1652709690000|2022-05-16 14:01:30|4071.96|4071.96|4071.75|4071.75|4072.04|4072.04|4071.66|4071.66|0
1652709700000|2022-05-16 14:01:40|4072.38|4072.38|4072.38|4072.38|4072.38|4072.38|4072.38|4072.38|0
1652709710000|2022-05-16 14:01:50|4072.07|4072.07|4070.53|4070.53|4072.07|4072.07|4070.2|4070.2|0
1652709720000|2022-05-16 14:02:00|4070.58|4070.58|4072.78|4072.78|4072.78|4072.78|4070.58|4070.58|0
1652709730000|2022-05-16 14:02:10|4072.47|4072.47|4071.85|4071.85|4072.47|4072.47|4071.85|4071.85|0
1652709740000|2022-05-16 14:02:20|4071.9|4071.9|4071.9|4071.9|4071.9|4071.9|4071.9|4071.9|0
1652709750000|2022-05-16 14:02:30|4072.08|4072.08|4072.1|4072.1|4072.1|4072.1|4072.08|4072.08|0
1652709760000|2022-05-16 14:02:40|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|0
1652709770000|2022-05-16 14:02:50|4071.96|4071.96|4071.98|4071.98|4072.01|4072.01|4071.96|4071.96|0
1652709780000|2022-05-16 14:03:00|4071.36|4071.36|4071.98|4071.98|4071.98|4071.98|4071.36|4071.36|0
1652709790000|2022-05-16 14:03:10|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|0
1652709800000|2022-05-16 14:03:20|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|0
1652709810000|2022-05-16 14:03:30|4071.26|4071.26|4071.15|4071.15|4071.26|4071.26|4070.84|4070.84|0
1652709820000|2022-05-16 14:03:40|4071.46|4071.46|4071.15|4071.15|4071.46|4071.46|4071.15|4071.15|0
1652709830000|2022-05-16 14:03:50|4071.19|4071.19|4071.17|4071.17|4071.19|4071.19|4071.12|4071.12|0
1652709840000|2022-05-16 14:04:00|4070.24|4070.24|4069.3|4069.3|4070.24|4070.24|4069.3|4069.3|0
1652709850000|2022-05-16 14:04:10|4068.99|4068.99|4068.06|4068.06|4068.99|4068.99|4068.06|4068.06|0
1652709860000|2022-05-16 14:04:20|4068.02|4068.02|4068.12|4068.12|4068.12|4068.12|4068.02|4068.02|0
1652709870000|2022-05-16 14:04:30|4067.81|4067.81|4067.5|4067.5|4067.81|4067.81|4067.5|4067.5|0
1652709880000|2022-05-16 14:04:40|4067.45|4067.45|4067.48|4067.48|4067.48|4067.48|4067.43|4067.43|0
1652709890000|2022-05-16 14:04:50|4067.78|4067.78|4067.6|4067.6|4067.78|4067.78|4067.42|4067.42|0
1652709900000|2022-05-16 14:05:00|4067.29|4067.29|4067.29|4067.29|4067.29|4067.29|4067.29|4067.29|0
1652709910000|2022-05-16 14:05:10|4067.25|4067.25|4066.94|4066.94|4067.25|4067.25|4066.94|4066.94|0
1652709920000|2022-05-16 14:05:20|4067.25|4067.25|4067.37|4067.37|4067.37|4067.37|4067.06|4067.06|0
1652709930000|2022-05-16 14:05:30|4068.31|4068.31|4068.95|4068.95|4068.95|4068.95|4068.31|4068.31|0
1652709940000|2022-05-16 14:05:40|4069.05|4069.05|4068.92|4068.92|4069.05|4069.05|4068.74|4068.74|0
1652709950000|2022-05-16 14:05:50|4069.55|4069.55|4069.86|4069.86|4069.86|4069.86|4069.55|4069.55|0
1652709960000|2022-05-16 14:06:00|4070.16|4070.16|4070.48|4070.48|4070.48|4070.48|4070.16|4070.16|0
1652709970000|2022-05-16 14:06:10|4070.78|4070.78|4069.3|4069.3|4070.86|4070.86|4069.3|4069.3|0
1652709980000|2022-05-16 14:06:20|4068.99|4068.99|4068.39|4068.39|4068.99|4068.99|4068.37|4068.37|0
1652709990000|2022-05-16 14:06:30|4068.37|4068.37|4069.25|4069.25|4069.25|4069.25|4068.32|4068.32|0
1652710000000|2022-05-16 14:06:40|4069.3|4069.3|4068.65|4068.65|4069.4|4069.4|4068.65|4068.65|0
1652710010000|2022-05-16 14:06:50|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|4068.03|0
1652710020000|2022-05-16 14:07:00|4068.05|4068.05|4068.67|4068.67|4068.67|4068.67|4068.05|4068.05|0
1652710030000|2022-05-16 14:07:10|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|0
1652710040000|2022-05-16 14:07:20|4069.08|4069.08|4071.15|4071.15|4071.19|4071.19|4068.77|4068.77|0
1652710050000|2022-05-16 14:07:30|4071.46|4071.46|4071.43|4071.43|4071.75|4071.75|4071.43|4071.43|0
1652710060000|2022-05-16 14:07:40|4071.8|4071.8|4071.8|4071.8|4071.8|4071.8|4071.8|4071.8|0
1652710070000|2022-05-16 14:07:50|4071.85|4071.85|4072.31|4072.31|4072.36|4072.36|4071.74|4071.74|0
1652710080000|2022-05-16 14:08:00|4073.55|4073.55|4073.79|4073.79|4073.81|4073.81|4073.5|4073.5|0
1652710090000|2022-05-16 14:08:10|4074.1|4074.1|4073.48|4073.48|4074.1|4074.1|4073.48|4073.48|0
1652710100000|2022-05-16 14:08:20|4073.79|4073.79|4071.97|4071.97|4073.79|4073.79|4071.97|4071.97|0
1652710140000|2022-05-16 14:09:00|4073.22|4073.22|4073.91|4073.91|4073.91|4073.91|4072.98|4072.98|0
1652710150000|2022-05-16 14:09:10|4074.1|4074.1|4074.4|4074.4|4074.4|4074.4|4074.1|4074.1|0
1652710160000|2022-05-16 14:09:20|4074.72|4074.72|4075.34|4075.34|4075.34|4075.34|4074.72|4074.72|0
1652710170000|2022-05-16 14:09:30|4075.38|4075.38|4075.07|4075.07|4075.38|4075.38|4075.07|4075.07|0
1652710180000|2022-05-16 14:09:40|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|0
1652710190000|2022-05-16 14:09:50|4074.95|4074.95|4074.98|4074.98|4074.98|4074.98|4074.94|4074.94|0
1652710200000|2022-05-16 14:10:00|4075.6|4075.6|4075.34|4075.34|4075.6|4075.6|4075.03|4075.03|0
1652710210000|2022-05-16 14:10:10|4075.03|4075.03|4075.07|4075.07|4075.07|4075.07|4075.03|4075.03|0
1652710220000|2022-05-16 14:10:20|4076.32|4076.32|4075.7|4075.7|4076.32|4076.32|4075.7|4075.7|0
1652710230000|2022-05-16 14:10:30|4075.72|4075.72|4075.72|4075.72|4075.72|4075.72|4075.72|4075.72|0
1652710240000|2022-05-16 14:10:40|4075.41|4075.41|4075.17|4075.17|4075.48|4075.48|4075.17|4075.17|0
1652710260000|2022-05-16 14:11:00|4075.12|4075.12|4076.06|4076.06|4076.06|4076.06|4075.12|4075.12|0
1652710270000|2022-05-16 14:11:10|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.03|4076.03|0
1652710280000|2022-05-16 14:11:20|4076.12|4076.12|4076.5|4076.5|4076.5|4076.5|4076.12|4076.12|0
1652710290000|2022-05-16 14:11:30|4077.12|4077.12|4076.5|4076.5|4077.12|4077.12|4076.5|4076.5|0
1652710300000|2022-05-16 14:11:40|4075.88|4075.88|4075.9|4075.9|4075.93|4075.93|4075.88|4075.88|0
1652710320000|2022-05-16 14:12:00|4075.95|4075.95|4075.59|4075.59|4075.95|4075.95|4075.59|4075.59|0
1652710330000|2022-05-16 14:12:10|4075.28|4075.28|4075.38|4075.38|4075.38|4075.38|4075.28|4075.28|0
1652710340000|2022-05-16 14:12:20|4074.75|4074.75|4074.38|4074.38|4074.75|4074.75|4074.38|4074.38|0
1652710350000|2022-05-16 14:12:30|4074.2|4074.2|4074.38|4074.38|4074.38|4074.38|4074.2|4074.2|0
1652710360000|2022-05-16 14:12:40|4074.57|4074.57|4074.47|4074.47|4074.57|4074.57|4074.38|4074.38|0
1652710370000|2022-05-16 14:12:50|4074.44|4074.44|4074.17|4074.17|4074.49|4074.49|4074.17|4074.17|0
1652710380000|2022-05-16 14:13:00|4074.8|4074.8|4074.7|4074.7|4074.8|4074.8|4074.7|4074.7|0
1652710390000|2022-05-16 14:13:10|4074.08|4074.08|4074.01|4074.01|4074.08|4074.08|4074.01|4074.01|0
1652710400000|2022-05-16 14:13:20|4073.39|4073.39|4073.39|4073.39|4073.39|4073.39|4073.39|4073.39|0
1652710410000|2022-05-16 14:13:30|4072.77|4072.77|4072.15|4072.15|4072.77|4072.77|4072.15|4072.15|0
1652710420000|2022-05-16 14:13:40|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|0
1652710430000|2022-05-16 14:13:50|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|0
1652710440000|2022-05-16 14:14:00|4071.57|4071.57|4072.25|4072.25|4072.25|4072.25|4071.57|4071.57|0
1652710450000|2022-05-16 14:14:10|4072.87|4072.87|4073.2|4073.2|4073.2|4073.2|4072.87|4072.87|0
1652710460000|2022-05-16 14:14:20|4073.25|4073.25|4073.3|4073.3|4073.3|4073.3|4073.25|4073.25|0
1652710470000|2022-05-16 14:14:30|4073.27|4073.27|4073.27|4073.27|4073.27|4073.27|4073.27|4073.27|0
1652710480000|2022-05-16 14:14:40|4073.22|4073.22|4074.1|4074.1|4074.1|4074.1|4073.18|4073.18|0
1652710490000|2022-05-16 14:14:50|4074.29|4074.29|4075.38|4075.38|4075.69|4075.69|4074.29|4074.29|0
1652710500000|2022-05-16 14:15:00|4075.46|4075.46|4075.73|4075.73|4075.73|4075.73|4075.42|4075.42|0
1652710510000|2022-05-16 14:15:10|4075.83|4075.83|4075.96|4075.96|4075.96|4075.96|4075.46|4075.46|0
1652710520000|2022-05-16 14:15:20|4075.65|4075.65|4075.6|4075.6|4075.65|4075.65|4075.6|4075.6|0
1652710530000|2022-05-16 14:15:30|4075.65|4075.65|4076.27|4076.27|4076.27|4076.27|4075.65|4075.65|0
1652710540000|2022-05-16 14:15:40|4076.58|4076.58|4077.22|4077.22|4077.22|4077.22|4076.58|4076.58|0
1652710550000|2022-05-16 14:15:50|4077.37|4077.37|4077.47|4077.47|4077.47|4077.47|4077.37|4077.37|0
1652710560000|2022-05-16 14:16:00|4077.16|4077.16|4077.45|4077.45|4077.45|4077.45|4077.11|4077.11|0
1652710570000|2022-05-16 14:16:10|4077.13|4077.13|4077.52|4077.52|4077.52|4077.52|4077.13|4077.13|0
1652710580000|2022-05-16 14:16:20|4078.14|4078.14|4078.14|4078.14|4078.14|4078.14|4078.14|4078.14|0
1652710590000|2022-05-16 14:16:30|4078.45|4078.45|4078.76|4078.76|4078.76|4078.76|4078.45|4078.45|0
1652710600000|2022-05-16 14:16:40|4078.71|4078.71|4077.8|4077.8|4078.76|4078.76|4077.8|4077.8|0
1652710610000|2022-05-16 14:16:50|4078.11|4078.11|4077.77|4077.77|4078.29|4078.29|4077.46|4077.46|0
1652710620000|2022-05-16 14:17:00|4077.68|4077.68|4077.72|4077.72|4077.8|4077.8|4077.68|4077.68|0
1652710630000|2022-05-16 14:17:10|4078.04|4078.04|4077.41|4077.41|4078.04|4078.04|4077.41|4077.41|0
1652710640000|2022-05-16 14:17:20|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|0
1652710650000|2022-05-16 14:17:30|4077.75|4077.75|4077.58|4077.58|4077.75|4077.75|4077.58|4077.58|0
1652710660000|2022-05-16 14:17:40|4077.62|4077.62|4077.44|4077.44|4077.62|4077.62|4077.44|4077.44|0
1652710670000|2022-05-16 14:17:50|4077.41|4077.41|4077.41|4077.41|4077.41|4077.41|4077.41|4077.41|0
1652710680000|2022-05-16 14:18:00|4077.72|4077.72|4078.03|4078.03|4078.03|4078.03|4077.72|4077.72|0
1652710690000|2022-05-16 14:18:10|4078.06|4078.06|4078.39|4078.39|4078.39|4078.39|4078.06|4078.06|0
1652710700000|2022-05-16 14:18:20|4078.08|4078.08|4077.55|4077.55|4078.18|4078.18|4077.55|4077.55|0
1652710720000|2022-05-16 14:18:40|4077.24|4077.24|4077.24|4077.24|4077.24|4077.24|4077.24|4077.24|0
1652710730000|2022-05-16 14:18:50|4076.93|4076.93|4077.27|4077.27|4077.27|4077.27|4076.93|4076.93|0
1652710740000|2022-05-16 14:19:00|4076.64|4076.64|4076.95|4076.95|4076.95|4076.95|4076.64|4076.64|0
1652710750000|2022-05-16 14:19:10|4077|4077|4075.43|4075.43|4077|4077|4075.43|4075.43|0
1652710760000|2022-05-16 14:19:20|4075.24|4075.24|4075.36|4075.36|4075.36|4075.36|4075.24|4075.24|0
1652710770000|2022-05-16 14:19:30|4075.39|4075.39|4075.7|4075.7|4075.7|4075.7|4075.39|4075.39|0
1652710790000|2022-05-16 14:19:50|4075.82|4075.82|4076.73|4076.73|4076.73|4076.73|4075.79|4075.79|0
1652710800000|2022-05-16 14:20:00|4076.95|4076.95|4077.08|4077.08|4077.18|4077.18|4076.95|4076.95|0
1652710810000|2022-05-16 14:20:10|4077.1|4077.1|4077.44|4077.44|4077.75|4077.75|4077.1|4077.1|0
1652710820000|2022-05-16 14:20:20|4077.56|4077.56|4077.15|4077.15|4077.56|4077.56|4077.15|4077.15|0
1652710830000|2022-05-16 14:20:30|4077.1|4077.1|4077.1|4077.1|4077.1|4077.1|4077.1|4077.1|0
1652710840000|2022-05-16 14:20:40|4077.06|4077.06|4076.87|4076.87|4077.06|4077.06|4076.75|4076.75|0
1652710850000|2022-05-16 14:20:50|4076.56|4076.56|4076.51|4076.51|4076.56|4076.56|4076.46|4076.46|0
1652710860000|2022-05-16 14:21:00|4076.56|4076.56|4076.87|4076.87|4076.87|4076.87|4076.56|4076.56|0
1652710880000|2022-05-16 14:21:20|4076.82|4076.82|4076.82|4076.82|4076.82|4076.82|4076.82|4076.82|0
1652710900000|2022-05-16 14:21:40|4077.14|4077.14|4077.04|4077.04|4077.14|4077.14|4077.04|4077.04|0
1652710910000|2022-05-16 14:21:50|4076.97|4076.97|4076.97|4076.97|4076.97|4076.97|4076.97|4076.97|0
1652710920000|2022-05-16 14:22:00|4076.9|4076.9|4076.85|4076.85|4076.9|4076.9|4076.85|4076.85|0
1652710930000|2022-05-16 14:22:10|4077.16|4077.16|4077.28|4077.28|4077.28|4077.28|4077.16|4077.16|0
1652710940000|2022-05-16 14:22:20|4077.34|4077.34|4078.15|4078.15|4078.15|4078.15|4077.34|4077.34|0
1652710950000|2022-05-16 14:22:30|4078.46|4078.46|4077.97|4077.97|4078.53|4078.53|4077.86|4077.86|0
1652710960000|2022-05-16 14:22:40|4078.9|4078.9|4078.54|4078.54|4078.9|4078.9|4078.54|4078.54|0
1652710980000|2022-05-16 14:23:00|4078.52|4078.52|4079.1|4079.1|4079.12|4079.12|4078.5|4078.5|0
1652710990000|2022-05-16 14:23:10|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|0
1652711010000|2022-05-16 14:23:30|4079.1|4079.1|4078.48|4078.48|4079.1|4079.1|4078.48|4078.48|0
1652711020000|2022-05-16 14:23:40|4078.43|4078.43|4079.05|4079.05|4079.05|4079.05|4078.12|4078.12|0
1652711030000|2022-05-16 14:23:50|4079.36|4079.36|4079.67|4079.67|4079.67|4079.67|4079.36|4079.36|0
1652711040000|2022-05-16 14:24:00|4079.98|4079.98|4079.96|4079.96|4079.98|4079.98|4079.96|4079.96|0
1652711050000|2022-05-16 14:24:10|4080.27|4080.27|4079.25|4079.25|4080.27|4080.27|4079.25|4079.25|0
1652711060000|2022-05-16 14:24:20|4079.3|4079.3|4079.61|4079.61|4079.61|4079.61|4078.99|4078.99|0
1652711070000|2022-05-16 14:24:30|4080.23|4080.23|4080.23|4080.23|4080.23|4080.23|4080.23|4080.23|0
1652711080000|2022-05-16 14:24:40|4080.18|4080.18|4080.22|4080.22|4080.22|4080.22|4080.18|4080.18|0
1652711090000|2022-05-16 14:24:50|4079.91|4079.91|4079.6|4079.6|4079.91|4079.91|4079.6|4079.6|0
1652711100000|2022-05-16 14:25:00|4079.51|4079.51|4079.35|4079.35|4079.51|4079.51|4079.35|4079.35|0
1652711110000|2022-05-16 14:25:10|4079.03|4079.03|4080.06|4080.06|4080.06|4080.06|4079.03|4079.03|0
1652711120000|2022-05-16 14:25:20|4079.75|4079.75|4079.44|4079.44|4079.75|4079.75|4079.44|4079.44|0
1652711130000|2022-05-16 14:25:30|4079.75|4079.75|4079.75|4079.75|4079.75|4079.75|4079.75|4079.75|0
1652711140000|2022-05-16 14:25:40|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|4079.68|0
1652711150000|2022-05-16 14:25:50|4079.37|4079.37|4080.01|4080.01|4080.01|4080.01|4079.35|4079.35|0
1652711160000|2022-05-16 14:26:00|4080.32|4080.32|4081.25|4081.25|4081.87|4081.87|4080.32|4080.32|0
1652711170000|2022-05-16 14:26:10|4080.94|4080.94|4080.92|4080.92|4080.94|4080.94|4080.92|4080.92|0
1652711180000|2022-05-16 14:26:20|4080.87|4080.87|4080.56|4080.56|4080.87|4080.87|4080.56|4080.56|0
1652711220000|2022-05-16 14:27:00|4080.44|4080.44|4081.07|4081.07|4081.07|4081.07|4080.44|4080.44|0
1652711230000|2022-05-16 14:27:10|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|0
1652711240000|2022-05-16 14:27:20|4081.14|4081.14|4081.02|4081.02|4081.14|4081.14|4081.02|4081.02|0
1652711250000|2022-05-16 14:27:30|4081.04|4081.04|4081.33|4081.33|4081.33|4081.33|4081.02|4081.02|0
1652711260000|2022-05-16 14:27:40|4081.64|4081.64|4082.26|4082.26|4082.26|4082.26|4081.64|4081.64|0
1652711270000|2022-05-16 14:27:50|4081.95|4081.95|4081.64|4081.64|4081.95|4081.95|4081.64|4081.64|0
1652711280000|2022-05-16 14:28:00|4082.26|4082.26|4081.95|4081.95|4082.26|4082.26|4081.95|4081.95|0
1652711290000|2022-05-16 14:28:10|4082.26|4082.26|4082.26|4082.26|4082.26|4082.26|4082.26|4082.26|0
1652711300000|2022-05-16 14:28:20|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|0
1652711310000|2022-05-16 14:28:30|4082.88|4082.88|4082.28|4082.28|4082.88|4082.88|4082.08|4082.08|0
1652711320000|2022-05-16 14:28:40|4082.09|4082.09|4081.74|4081.74|4082.09|4082.09|4081.74|4081.74|0
1652711330000|2022-05-16 14:28:50|4081.69|4081.69|4081.8|4081.8|4081.93|4081.93|4081.62|4081.62|0
1652711340000|2022-05-16 14:29:00|4081.49|4081.49|4082.43|4082.43|4082.43|4082.43|4081.49|4081.49|0
1652711350000|2022-05-16 14:29:10|4082.55|4082.55|4082.86|4082.86|4082.86|4082.86|4082.55|4082.55|0
1652711360000|2022-05-16 14:29:20|4082.89|4082.89|4083.48|4083.48|4083.48|4083.48|4082.89|4082.89|0
1652711370000|2022-05-16 14:29:30|4083.79|4083.79|4084.1|4084.1|4084.1|4084.1|4083.47|4083.47|0
1652711380000|2022-05-16 14:29:40|4084.14|4084.14|4084.16|4084.16|4084.16|4084.16|4084.14|4084.14|0
1652711390000|2022-05-16 14:29:50|4084.47|4084.47|4084.45|4084.45|4084.47|4084.47|4084.45|4084.45|0
1652711400000|2022-05-16 14:30:00|4084.27|4084.27|4084.07|4084.07|4084.39|4084.39|4084.07|4084.07|0
1652711420000|2022-05-16 14:30:20|4083.76|4083.76|4083.14|4083.14|4083.76|4083.76|4083.14|4083.14|0
1652711430000|2022-05-16 14:30:30|4083.1|4083.1|4082.79|4082.79|4083.1|4083.1|4082.79|4082.79|0
1652711450000|2022-05-16 14:30:50|4082.48|4082.48|4082.48|4082.48|4082.48|4082.48|4082.17|4082.17|0
1652711460000|2022-05-16 14:31:00|4083.1|4083.1|4083.01|4083.01|4083.1|4083.1|4083.01|4083.01|0
1652711470000|2022-05-16 14:31:10|4082.38|4082.38|4082.25|4082.25|4082.38|4082.38|4082.25|4082.25|0
1652711500000|2022-05-16 14:31:40|4081.94|4081.94|4082.21|4082.21|4082.21|4082.21|4081.9|4081.9|0
1652711510000|2022-05-16 14:31:50|4081.9|4081.9|4081.93|4081.93|4082.12|4082.12|4081.81|4081.81|0
1652711520000|2022-05-16 14:32:00|4081.86|4081.86|4081.81|4081.81|4081.86|4081.86|4081.81|4081.81|0
1652711530000|2022-05-16 14:32:10|4081.84|4081.84|4081.79|4081.79|4082.15|4082.15|4081.79|4081.79|0
1652711540000|2022-05-16 14:32:20|4081.77|4081.77|4083.63|4083.63|4083.63|4083.63|4081.77|4081.77|0
1652711550000|2022-05-16 14:32:30|4083.32|4083.32|4082.99|4082.99|4083.32|4083.32|4082.99|4082.99|0
1652711560000|2022-05-16 14:32:40|4083.3|4083.3|4083.3|4083.3|4083.3|4083.3|4083.3|4083.3|0
1652711570000|2022-05-16 14:32:50|4084.23|4084.23|4084.23|4084.23|4085.16|4085.16|4084.23|4084.23|0
1652711580000|2022-05-16 14:33:00|4084.25|4084.25|4083.63|4083.63|4084.25|4084.25|4083.63|4083.63|0
1652711590000|2022-05-16 14:33:10|4083.32|4083.32|4083.06|4083.06|4083.32|4083.32|4083.06|4083.06|0
1652711600000|2022-05-16 14:33:20|4082.75|4082.75|4082.75|4082.75|4082.75|4082.75|4082.75|4082.75|0
1652711610000|2022-05-16 14:33:30|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|0
1652711620000|2022-05-16 14:33:40|4082.39|4082.39|4082.13|4082.13|4082.39|4082.39|4081.81|4081.81|0
1652711630000|2022-05-16 14:33:50|4082.05|4082.05|4082.86|4082.86|4082.86|4082.86|4082.05|4082.05|0
1652711640000|2022-05-16 14:34:00|4083.17|4083.17|4085.08|4085.08|4085.08|4085.08|4083.17|4083.17|0
1652711650000|2022-05-16 14:34:10|4084.93|4084.93|4085.41|4085.41|4085.41|4085.41|4084.48|4084.48|0
1652711670000|2022-05-16 14:34:30|4085.1|4085.1|4085.08|4085.08|4085.1|4085.1|4084.46|4084.46|0
1652711680000|2022-05-16 14:34:40|4085.39|4085.39|4086.97|4086.97|4086.97|4086.97|4085.39|4085.39|0
1652711690000|2022-05-16 14:34:50|4086.65|4086.65|4086.96|4086.96|4086.96|4086.96|4086.34|4086.34|0
1652711700000|2022-05-16 14:35:00|4086.99|4086.99|4086.99|4086.99|4086.99|4086.99|4086.99|4086.99|0
1652711720000|2022-05-16 14:35:20|4086.84|4086.84|4087.78|4087.78|4087.78|4087.78|4086.84|4086.84|0
1652711730000|2022-05-16 14:35:30|4087.96|4087.96|4087.34|4087.34|4087.96|4087.96|4087.34|4087.34|0
1652711740000|2022-05-16 14:35:40|4087.16|4087.16|4087.16|4087.16|4087.47|4087.47|4087.16|4087.16|0
1652711750000|2022-05-16 14:35:50|4087.47|4087.47|4086.66|4086.66|4087.47|4087.47|4086.66|4086.66|0
1652711760000|2022-05-16 14:36:00|4086.35|4086.35|4086.4|4086.4|4086.71|4086.71|4086.35|4086.35|0
1652711780000|2022-05-16 14:36:20|4086.08|4086.08|4085.9|4085.9|4086.08|4086.08|4085.9|4085.9|0
1652711790000|2022-05-16 14:36:30|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|0
1652711810000|2022-05-16 14:36:50|4086.16|4086.16|4085.73|4085.73|4086.16|4086.16|4085.54|4085.54|0
1652711820000|2022-05-16 14:37:00|4085.92|4085.92|4086.3|4086.3|4086.3|4086.3|4085.92|4085.92|0
1652711830000|2022-05-16 14:37:10|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|4086.25|0
1652711850000|2022-05-16 14:37:30|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|0
1652711860000|2022-05-16 14:37:40|4085.32|4085.32|4085.01|4085.01|4085.32|4085.32|4085.01|4085.01|0
1652711870000|2022-05-16 14:37:50|4084.69|4084.69|4085.01|4085.01|4085.01|4085.01|4084.69|4084.69|0
1652711880000|2022-05-16 14:38:00|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|4084.38|0
1652711890000|2022-05-16 14:38:10|4084.34|4084.34|4084.34|4084.34|4084.34|4084.34|4084.34|4084.34|0
1652711900000|2022-05-16 14:38:20|4084.96|4084.96|4084.79|4084.79|4084.96|4084.96|4084.61|4084.61|0
1652711910000|2022-05-16 14:38:30|4084.97|4084.97|4085.55|4085.55|4085.55|4085.55|4084.79|4084.79|0
1652711940000|2022-05-16 14:39:00|4086.18|4086.18|4086.17|4086.17|4086.8|4086.8|4086.17|4086.17|0
1652711950000|2022-05-16 14:39:10|4086.48|4086.48|4086.92|4086.92|4087.1|4087.1|4086.17|4086.17|0
1652711960000|2022-05-16 14:39:20|4087.23|4087.23|4088.16|4088.16|4088.16|4088.16|4087.23|4087.23|0
1652711970000|2022-05-16 14:39:30|4088.79|4088.79|4089.71|4089.71|4089.71|4089.71|4088.79|4088.79|0
1652711990000|2022-05-16 14:39:50|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|4089.38|4089.38|0
1652712000000|2022-05-16 14:40:00|4089.38|4089.38|4089.38|4089.38|4089.38|4089.38|4089.38|4089.38|0
1652712010000|2022-05-16 14:40:10|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|0
1652712020000|2022-05-16 14:40:20|4090|4090|4090.62|4090.62|4090.62|4090.62|4089.95|4089.95|0
1652712030000|2022-05-16 14:40:30|4090.31|4090.31|4089.99|4089.99|4090.31|4090.31|4089.99|4089.99|0
1652712040000|2022-05-16 14:40:40|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|0
1652712060000|2022-05-16 14:41:00|4089.37|4089.37|4089.74|4089.74|4090.05|4090.05|4089.06|4089.06|0
1652712090000|2022-05-16 14:41:30|4089.12|4089.12|4088.98|4088.98|4089.12|4089.12|4088.98|4088.98|0
1652712110000|2022-05-16 14:41:50|4088.66|4088.66|4088.66|4088.66|4088.66|4088.66|4088.66|4088.66|0
1652712120000|2022-05-16 14:42:00|4088.71|4088.71|4088.33|4088.33|4088.71|4088.71|4088.33|4088.33|0
1652712130000|2022-05-16 14:42:10|4087.71|4087.71|4087.71|4087.71|4087.71|4087.71|4087.71|4087.71|0
1652712140000|2022-05-16 14:42:20|4087.4|4087.4|4087.2|4087.2|4087.71|4087.71|4087.2|4087.2|0
1652712150000|2022-05-16 14:42:30|4087.25|4087.25|4087.61|4087.61|4087.61|4087.61|4087.25|4087.25|0
1652712170000|2022-05-16 14:42:50|4087.63|4087.63|4087.7|4087.7|4087.7|4087.7|4087.63|4087.63|0
1652712180000|2022-05-16 14:43:00|4088.02|4088.02|4087.93|4087.93|4088.02|4088.02|4087.93|4087.93|0
1652712190000|2022-05-16 14:43:10|4087.96|4087.96|4088.22|4088.22|4088.22|4088.22|4087.91|4087.91|0
1652712200000|2022-05-16 14:43:20|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|0
1652712210000|2022-05-16 14:43:30|4087.95|4087.95|4087.33|4087.33|4087.95|4087.95|4087.33|4087.33|0
1652712220000|2022-05-16 14:43:40|4087.64|4087.64|4088.26|4088.26|4088.26|4088.26|4087.64|4087.64|0
1652712230000|2022-05-16 14:43:50|4088.58|4088.58|4089.81|4089.81|4089.81|4089.81|4088.58|4088.58|0
1652712240000|2022-05-16 14:44:00|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|0
1652712250000|2022-05-16 14:44:10|4090.43|4090.43|4090.53|4090.53|4090.53|4090.53|4090.43|4090.43|0
1652712260000|2022-05-16 14:44:20|4090.57|4090.57|4090.64|4090.64|4090.95|4090.95|4090.57|4090.57|0
1652712270000|2022-05-16 14:44:30|4090.68|4090.68|4091.3|4091.3|4091.3|4091.3|4090.68|4090.68|0
1652712280000|2022-05-16 14:44:40|4091.34|4091.34|4092.28|4092.28|4092.28|4092.28|4091.34|4091.34|0
1652712290000|2022-05-16 14:44:50|4092.59|4092.59|4093.08|4093.08|4093.4|4093.4|4092.59|4092.59|0
1652712300000|2022-05-16 14:45:00|4092.77|4092.77|4092.87|4092.87|4093.13|4093.13|4092.77|4092.77|0
1652712310000|2022-05-16 14:45:10|4092.56|4092.56|4091.56|4091.56|4092.56|4092.56|4091.56|4091.56|0
1652712320000|2022-05-16 14:45:20|4092.18|4092.18|4092.49|4092.49|4092.49|4092.49|4092.18|4092.18|0
1652712330000|2022-05-16 14:45:30|4092.42|4092.42|4091.84|4091.84|4092.42|4092.42|4091.84|4091.84|0
1652712350000|2022-05-16 14:45:50|4090.91|4090.91|4090.6|4090.6|4090.91|4090.91|4090.6|4090.6|0
1652712360000|2022-05-16 14:46:00|4090.58|4090.58|4091.2|4091.2|4091.2|4091.2|4090.58|4090.58|0
1652712370000|2022-05-16 14:46:10|4091.13|4091.13|4090.72|4090.72|4091.13|4091.13|4090.72|4090.72|0
1652712380000|2022-05-16 14:46:20|4090.67|4090.67|4092.54|4092.54|4092.85|4092.85|4090.67|4090.67|0
1652712400000|2022-05-16 14:46:40|4092.85|4092.85|4093.16|4093.16|4093.16|4093.16|4092.85|4092.85|0
1652712410000|2022-05-16 14:46:50|4093.78|4093.78|4092.9|4092.9|4093.83|4093.83|4092.9|4092.9|0
1652712420000|2022-05-16 14:47:00|4092.95|4092.95|4093.25|4093.25|4093.25|4093.25|4092.63|4092.63|0
1652712440000|2022-05-16 14:47:20|4092.63|4092.63|4092.58|4092.58|4092.63|4092.63|4092.58|4092.58|0
1652712450000|2022-05-16 14:47:30|4092.27|4092.27|4092.48|4092.48|4092.48|4092.48|4092.17|4092.17|0
1652712460000|2022-05-16 14:47:40|4092.17|4092.17|4091.53|4091.53|4092.17|4092.17|4091.53|4091.53|0
1652712470000|2022-05-16 14:47:50|4091.84|4091.84|4091.84|4091.84|4091.84|4091.84|4091.84|4091.84|0
1652712480000|2022-05-16 14:48:00|4091.53|4091.53|4091.8|4091.8|4091.8|4091.8|4091.49|4091.49|0
1652712490000|2022-05-16 14:48:10|4091.73|4091.73|4090.99|4090.99|4091.73|4091.73|4090.99|4090.99|0
1652712500000|2022-05-16 14:48:20|4091.3|4091.3|4091.64|4091.64|4091.64|4091.64|4091.3|4091.3|0
1652712510000|2022-05-16 14:48:30|4091.66|4091.66|4091.35|4091.35|4091.66|4091.66|4091.35|4091.35|0
1652712520000|2022-05-16 14:48:40|4091.04|4091.04|4091.04|4091.04|4091.04|4091.04|4091.04|4091.04|0
1652712530000|2022-05-16 14:48:50|4090.97|4090.97|4090.92|4090.92|4090.97|4090.97|4090.9|4090.9|0
1652712540000|2022-05-16 14:49:00|4090.61|4090.61|4090.66|4090.66|4090.92|4090.92|4090.61|4090.61|0
1652712550000|2022-05-16 14:49:10|4090.61|4090.61|4090.64|4090.64|4090.64|4090.64|4090.61|4090.61|0
1652712560000|2022-05-16 14:49:20|4090.66|4090.66|4090.68|4090.68|4090.68|4090.68|4090.66|4090.66|0
1652712570000|2022-05-16 14:49:30|4090.37|4090.37|4090.42|4090.42|4090.42|4090.42|4090.37|4090.37|0
1652712590000|2022-05-16 14:49:50|4090.11|4090.11|4090.11|4090.11|4090.11|4090.11|4090.11|4090.11|0
1652712600000|2022-05-16 14:50:00|4090.07|4090.07|4089.27|4089.27|4090.07|4090.07|4088.95|4088.95|0
1652712610000|2022-05-16 14:50:10|4088.64|4088.64|4088.34|4088.34|4088.64|4088.64|4088.29|4088.29|0
1652712620000|2022-05-16 14:50:20|4088.36|4088.36|4088.05|4088.05|4088.36|4088.36|4088.05|4088.05|0
1652712630000|2022-05-16 14:50:30|4088.1|4088.1|4086.52|4086.52|4088.1|4088.1|4086.52|4086.52|0
1652712640000|2022-05-16 14:50:40|4086.21|4086.21|4084.66|4084.66|4086.21|4086.21|4084.66|4084.66|0
1652712650000|2022-05-16 14:50:50|4084.35|4084.35|4084.35|4084.35|4084.35|4084.35|4084.35|4084.35|0
1652712660000|2022-05-16 14:51:00|4084.03|4084.03|4084.48|4084.48|4084.48|4084.48|4083.99|4083.99|0
1652712670000|2022-05-16 14:51:10|4084.79|4084.79|4085.03|4085.03|4085.03|4085.03|4084.74|4084.74|0
1652712680000|2022-05-16 14:51:20|4085.34|4085.34|4085.96|4085.96|4085.96|4085.96|4085.34|4085.34|0
1652712690000|2022-05-16 14:51:30|4086.03|4086.03|4086.68|4086.68|4086.68|4086.68|4086.03|4086.03|0
1652712700000|2022-05-16 14:51:40|4086.76|4086.76|4087.07|4087.07|4087.07|4087.07|4086.76|4086.76|0
1652712710000|2022-05-16 14:51:50|4087.38|4087.38|4087.38|4087.38|4087.38|4087.38|4087.38|4087.38|0
1652712730000|2022-05-16 14:52:10|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|4087.36|0
1652712740000|2022-05-16 14:52:20|4087.05|4087.05|4087.12|4087.12|4087.12|4087.12|4087.05|4087.05|0
1652712750000|2022-05-16 14:52:30|4087.09|4087.09|4086.16|4086.16|4087.09|4087.09|4086.16|4086.16|0
1652712760000|2022-05-16 14:52:40|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|4086.21|0
1652712770000|2022-05-16 14:52:50|4086.18|4086.18|4086.14|4086.14|4086.18|4086.18|4086.14|4086.14|0
1652712780000|2022-05-16 14:53:00|4086.45|4086.45|4086.32|4086.32|4086.45|4086.45|4086.27|4086.27|0
1652712790000|2022-05-16 14:53:10|4086.58|4086.58|4086.89|4086.89|4086.89|4086.89|4086.58|4086.58|0
1652712800000|2022-05-16 14:53:20|4087.2|4087.2|4086.58|4086.58|4087.2|4087.2|4086.58|4086.58|0
1652712810000|2022-05-16 14:53:30|4087.2|4087.2|4087.23|4087.23|4087.23|4087.23|4087.2|4087.2|0
1652712820000|2022-05-16 14:53:40|4087.25|4087.25|4087.25|4087.25|4087.25|4087.25|4087.25|4087.25|0
1652712830000|2022-05-16 14:53:50|4087.23|4087.23|4087.23|4087.23|4087.23|4087.23|4087.23|4087.23|0
1652712840000|2022-05-16 14:54:00|4087.22|4087.22|4086.6|4086.6|4087.22|4087.22|4086.6|4086.6|0
1652712850000|2022-05-16 14:54:10|4087.22|4087.22|4087.53|4087.53|4087.84|4087.84|4087.22|4087.22|0
1652712860000|2022-05-16 14:54:20|4087.51|4087.51|4088.18|4088.18|4088.18|4088.18|4087.2|4087.2|0
1652712870000|2022-05-16 14:54:30|4087.87|4087.87|4088.1|4088.1|4088.1|4088.1|4087.87|4087.87|0
1652712880000|2022-05-16 14:54:40|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|0
1652712890000|2022-05-16 14:54:50|4087.74|4087.74|4088.12|4088.12|4088.12|4088.12|4087.43|4087.43|0
1652712900000|2022-05-16 14:55:00|4087.81|4087.81|4087.81|4087.81|4087.81|4087.81|4087.81|4087.81|0
1652712910000|2022-05-16 14:55:10|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|0
1652712920000|2022-05-16 14:55:20|4088.1|4088.1|4088.08|4088.08|4088.1|4088.1|4088.08|4088.08|0
1652712930000|2022-05-16 14:55:30|4088.12|4088.12|4088.48|4088.48|4088.48|4088.48|4088.12|4088.12|0
1652712940000|2022-05-16 14:55:40|4088.43|4088.43|4089.37|4089.37|4089.37|4089.37|4088.43|4088.43|0
1652712950000|2022-05-16 14:55:50|4089.67|4089.67|4089.67|4089.67|4089.67|4089.67|4089.67|4089.67|0
1652712960000|2022-05-16 14:56:00|4089.79|4089.79|4090.01|4090.01|4090.01|4090.01|4089.7|4089.7|0
1652712970000|2022-05-16 14:56:10|4090.13|4090.13|4089.51|4089.51|4090.13|4090.13|4089.51|4089.51|0
1652712980000|2022-05-16 14:56:20|4089.2|4089.2|4089.2|4089.2|4089.2|4089.2|4089.2|4089.2|0
1652712990000|2022-05-16 14:56:30|4089.51|4089.51|4088.88|4088.88|4089.51|4089.51|4088.88|4088.88|0
1652713000000|2022-05-16 14:56:40|4088.57|4088.57|4088.64|4088.64|4088.64|4088.64|4088.26|4088.26|0
1652713010000|2022-05-16 14:56:50|4088.96|4088.96|4089.29|4089.29|4089.29|4089.29|4088.96|4088.96|0
1652713020000|2022-05-16 14:57:00|4089.27|4089.27|4089.19|4089.19|4089.27|4089.27|4089.15|4089.15|0
1652713030000|2022-05-16 14:57:10|4089.24|4089.24|4088.59|4088.59|4089.55|4089.55|4088.59|4088.59|0
1652713040000|2022-05-16 14:57:20|4088.91|4088.91|4089.22|4089.22|4089.22|4089.22|4088.91|4088.91|0
1652713050000|2022-05-16 14:57:30|4089.84|4089.84|4089.84|4089.84|4089.88|4089.88|4089.53|4089.53|0
1652713060000|2022-05-16 14:57:40|4090.46|4090.46|4090.15|4090.15|4090.46|4090.46|4090.15|4090.15|0
1652713070000|2022-05-16 14:57:50|4090.33|4090.33|4090.75|4090.75|4090.75|4090.75|4090.33|4090.33|0
1652713080000|2022-05-16 14:58:00|4090.44|4090.44|4090.75|4090.75|4090.75|4090.75|4090.44|4090.44|0
1652713090000|2022-05-16 14:58:10|4090.44|4090.44|4090.11|4090.11|4090.44|4090.44|4089.79|4089.79|0
1652713100000|2022-05-16 14:58:20|4089.48|4089.48|4088.51|4088.51|4089.48|4089.48|4088.51|4088.51|0
1652713110000|2022-05-16 14:58:30|4088.82|4088.82|4088.2|4088.2|4088.82|4088.82|4088.2|4088.2|0
1652713120000|2022-05-16 14:58:40|4088.51|4088.51|4088.51|4088.51|4088.51|4088.51|4088.51|4088.51|0
1652713130000|2022-05-16 14:58:50|4088.82|4088.82|4088.62|4088.62|4089.56|4089.56|4087.95|4087.95|0
1652713140000|2022-05-16 14:59:00|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|4089.24|0
1652713150000|2022-05-16 14:59:10|4090.49|4090.49|4090.18|4090.18|4090.8|4090.8|4090.18|4090.18|0
1652713160000|2022-05-16 14:59:20|4089.87|4089.87|4090.18|4090.18|4090.18|4090.18|4089.56|4089.56|0
1652713180000|2022-05-16 14:59:40|4089.56|4089.56|4089.33|4089.33|4089.56|4089.56|4089.25|4089.25|0
1652713190000|2022-05-16 14:59:50|4089.37|4089.37|4089.68|4089.68|4089.68|4089.68|4089.33|4089.33|0
1652713200000|2022-05-16 15:00:00|4089.37|4089.37|4089.68|4089.68|4090.04|4090.04|4089.06|4089.06|0
1652713210000|2022-05-16 15:00:10|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|0
1652713220000|2022-05-16 15:00:20|4089.06|4089.06|4089.06|4089.06|4089.06|4089.06|4089.06|4089.06|0
1652713230000|2022-05-16 15:00:30|4088.73|4088.73|4088.24|4088.24|4088.73|4088.73|4088.24|4088.24|0
1652713240000|2022-05-16 15:00:40|4087.93|4087.93|4087.93|4087.93|4088.55|4088.55|4087.93|4087.93|0
1652713250000|2022-05-16 15:00:50|4087.75|4087.75|4087.72|4087.72|4087.75|4087.75|4087.72|4087.72|0
1652713260000|2022-05-16 15:01:00|4088.04|4088.04|4089.28|4089.28|4089.28|4089.28|4088.03|4088.03|0
1652713270000|2022-05-16 15:01:10|4089.59|4089.59|4090.52|4090.52|4090.52|4090.52|4089.28|4089.28|0
1652713280000|2022-05-16 15:01:20|4090.5|4090.5|4090.81|4090.81|4090.81|4090.81|4090.5|4090.5|0
1652713290000|2022-05-16 15:01:30|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|0
1652713300000|2022-05-16 15:01:40|4091.16|4091.16|4091.02|4091.02|4091.16|4091.16|4091.02|4091.02|0
1652713310000|2022-05-16 15:01:50|4090.97|4090.97|4091.37|4091.37|4091.37|4091.37|4090.97|4090.97|0
1652713320000|2022-05-16 15:02:00|4091.35|4091.35|4091.3|4091.3|4091.35|4091.35|4091.3|4091.3|0
1652713330000|2022-05-16 15:02:10|4091.12|4091.12|4091.43|4091.43|4091.43|4091.43|4091.12|4091.12|0
1652713340000|2022-05-16 15:02:20|4091.5|4091.5|4091.19|4091.19|4091.5|4091.5|4091.19|4091.19|0
1652713350000|2022-05-16 15:02:30|4090.88|4090.88|4090.57|4090.57|4090.88|4090.88|4090.57|4090.57|0
1652713360000|2022-05-16 15:02:40|4090.61|4090.61|4090.9|4090.9|4090.9|4090.9|4090.28|4090.28|0
1652713370000|2022-05-16 15:02:50|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|0
1652713380000|2022-05-16 15:03:00|4091.16|4091.16|4090.85|4090.85|4091.49|4091.49|4090.85|4090.85|0
1652713390000|2022-05-16 15:03:10|4091.16|4091.16|4090.54|4090.54|4091.16|4091.16|4089.92|4089.92|0
1652713400000|2022-05-16 15:03:20|4090.73|4090.73|4090.91|4090.91|4090.91|4090.91|4090.73|4090.73|0
1652713410000|2022-05-16 15:03:30|4090.86|4090.86|4089.55|4089.55|4090.93|4090.93|4089.55|4089.55|0
1652713420000|2022-05-16 15:03:40|4089.86|4089.86|4089.55|4089.55|4089.86|4089.86|4089.55|4089.55|0
1652713430000|2022-05-16 15:03:50|4089.59|4089.59|4089.61|4089.61|4089.9|4089.9|4089.59|4089.59|0
1652713450000|2022-05-16 15:04:10|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|0
1652713460000|2022-05-16 15:04:20|4089.9|4089.9|4089.9|4089.9|4090.21|4090.21|4089.9|4089.9|0
1652713470000|2022-05-16 15:04:30|4089.72|4089.72|4089.28|4089.28|4089.77|4089.77|4088.96|4088.96|0
1652713480000|2022-05-16 15:04:40|4089.23|4089.23|4089.65|4089.65|4090.22|4090.22|4089.23|4089.23|0
1652713490000|2022-05-16 15:04:50|4089.34|4089.34|4089.01|4089.01|4089.34|4089.34|4089.01|4089.01|0
1652713500000|2022-05-16 15:05:00|4089.32|4089.32|4090.24|4090.24|4090.24|4090.24|4089.32|4089.32|0
1652713510000|2022-05-16 15:05:10|4090.17|4090.17|4090.17|4090.17|4090.17|4090.17|4090.17|4090.17|0
1652713520000|2022-05-16 15:05:20|4089.86|4089.86|4089.91|4089.91|4090.22|4090.22|4089.55|4089.55|0
1652713530000|2022-05-16 15:05:30|4090.22|4090.22|4089.29|4089.29|4090.22|4090.22|4089.29|4089.29|0
1652713540000|2022-05-16 15:05:40|4089.6|4089.6|4089.6|4089.6|4089.6|4089.6|4089.6|4089.6|0
1652713550000|2022-05-16 15:05:50|4089.42|4089.42|4089.34|4089.34|4089.42|4089.42|4089.34|4089.34|0
1652713560000|2022-05-16 15:06:00|4089.3|4089.3|4089.95|4089.95|4089.95|4089.95|4089.3|4089.3|0
1652713570000|2022-05-16 15:06:10|4089.64|4089.64|4089.02|4089.02|4089.64|4089.64|4089.02|4089.02|0
1652713580000|2022-05-16 15:06:20|4089.33|4089.33|4089.96|4089.96|4089.96|4089.96|4089.33|4089.33|0
1652713590000|2022-05-16 15:06:30|4089.88|4089.88|4089.89|4089.89|4089.93|4089.93|4089.88|4089.88|0
1652713600000|2022-05-16 15:06:40|4089.58|4089.58|4089.58|4089.58|4089.58|4089.58|4089.58|4089.58|0
1652713610000|2022-05-16 15:06:50|4089.65|4089.65|4089.34|4089.34|4089.65|4089.65|4089.34|4089.34|0
1652713620000|2022-05-16 15:07:00|4089.03|4089.03|4089.7|4089.7|4089.7|4089.7|4089.03|4089.03|0
1652713630000|2022-05-16 15:07:10|4090.01|4090.01|4089.39|4089.39|4090.01|4090.01|4089.39|4089.39|0
1652713640000|2022-05-16 15:07:20|4089.7|4089.7|4089.75|4089.75|4089.75|4089.75|4089.7|4089.7|0
1652713650000|2022-05-16 15:07:30|4090.05|4090.05|4090.05|4090.05|4090.05|4090.05|4090.05|4090.05|0
1652713660000|2022-05-16 15:07:40|4090.01|4090.01|4090.31|4090.31|4090.62|4090.62|4090.01|4090.01|0
1652713670000|2022-05-16 15:07:50|4090.62|4090.62|4091.24|4091.24|4091.24|4091.24|4090.62|4090.62|0
1652713680000|2022-05-16 15:08:00|4091.55|4091.55|4090.62|4090.62|4091.86|4091.86|4090.62|4090.62|0
1652713690000|2022-05-16 15:08:10|4090.94|4090.94|4091.21|4091.21|4091.21|4091.21|4090.89|4090.89|0
1652713700000|2022-05-16 15:08:20|4090.89|4090.89|4091.51|4091.51|4091.82|4091.82|4090.89|4090.89|0
1652713710000|2022-05-16 15:08:30|4091.55|4091.55|4091.91|4091.91|4091.91|4091.91|4091.55|4091.55|0
1652713720000|2022-05-16 15:08:40|4091.6|4091.6|4091.34|4091.34|4091.65|4091.65|4091.34|4091.34|0
1652713730000|2022-05-16 15:08:50|4091.65|4091.65|4091.34|4091.34|4091.96|4091.96|4091.34|4091.34|0
1652713740000|2022-05-16 15:09:00|4091.53|4091.53|4092.17|4092.17|4092.17|4092.17|4091.53|4091.53|0
1652713750000|2022-05-16 15:09:10|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|0
1652713770000|2022-05-16 15:09:30|4092.74|4092.74|4093.36|4093.36|4093.36|4093.36|4092.74|4092.74|0
1652713790000|2022-05-16 15:09:50|4093.46|4093.46|4094.08|4094.08|4094.08|4094.08|4093.46|4093.46|0
1652713800000|2022-05-16 15:10:00|4093.76|4093.76|4094.03|4094.03|4094.03|4094.03|4093.41|4093.41|0
1652713810000|2022-05-16 15:10:10|4094.35|4094.35|4093.77|4093.77|4094.39|4094.39|4093.77|4093.77|0
1652713820000|2022-05-16 15:10:20|4094.08|4094.08|4093.77|4093.77|4094.08|4094.08|4093.15|4093.15|0
1652713830000|2022-05-16 15:10:30|4094.08|4094.08|4094.41|4094.41|4094.41|4094.41|4094.08|4094.08|0
1652713860000|2022-05-16 15:11:00|4095.34|4095.34|4095.36|4095.36|4095.36|4095.36|4095.34|4095.34|0
1652713870000|2022-05-16 15:11:10|4094.13|4094.13|4095.06|4095.06|4095.06|4095.06|4094.13|4094.13|0
1652713880000|2022-05-16 15:11:20|4094.74|4094.74|4094.77|4094.77|4094.77|4094.77|4094.74|4094.74|0
1652713890000|2022-05-16 15:11:30|4094.46|4094.46|4095.06|4095.06|4095.13|4095.13|4094.46|4094.46|0
1652713900000|2022-05-16 15:11:40|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|0
1652713910000|2022-05-16 15:11:50|4094.83|4094.83|4094.88|4094.88|4094.88|4094.88|4094.83|4094.83|0
1652713920000|2022-05-16 15:12:00|4095.51|4095.51|4095.6|4095.6|4095.6|4095.6|4095.51|4095.51|0
1652713930000|2022-05-16 15:12:10|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|0
1652713950000|2022-05-16 15:12:30|4094.98|4094.98|4095.03|4095.03|4095.03|4095.03|4094.98|4094.98|0
1652713960000|2022-05-16 15:12:40|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|0
1652713970000|2022-05-16 15:12:50|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|0
1652713980000|2022-05-16 15:13:00|4095.98|4095.98|4095.98|4095.98|4095.98|4095.98|4095.98|4095.98|0
1652713990000|2022-05-16 15:13:10|4095.67|4095.67|4095.36|4095.36|4095.67|4095.67|4095.36|4095.36|0
1652714000000|2022-05-16 15:13:20|4095.34|4095.34|4095.72|4095.72|4095.77|4095.77|4095.34|4095.34|0
1652714010000|2022-05-16 15:13:30|4095.68|4095.68|4095.28|4095.28|4095.68|4095.68|4095.28|4095.28|0
1652714020000|2022-05-16 15:13:40|4095.18|4095.18|4095.64|4095.64|4095.64|4095.64|4095.18|4095.18|0
1652714030000|2022-05-16 15:13:50|4095.33|4095.33|4095.64|4095.64|4095.64|4095.64|4095.33|4095.33|0
1652714040000|2022-05-16 15:14:00|4095.66|4095.66|4095.66|4095.66|4095.66|4095.66|4095.35|4095.35|0
1652714050000|2022-05-16 15:14:10|4095.71|4095.71|4095.99|4095.99|4095.99|4095.99|4095.68|4095.68|0
1652714060000|2022-05-16 15:14:20|4096.3|4096.3|4097.55|4097.55|4097.55|4097.55|4096.3|4096.3|0
1652714070000|2022-05-16 15:14:30|4097.24|4097.24|4096.93|4096.93|4097.24|4097.24|4096.93|4096.93|0
1652714080000|2022-05-16 15:14:40|4097.24|4097.24|4097.24|4097.24|4097.24|4097.24|4097.24|4097.24|0
1652714090000|2022-05-16 15:14:50|4096.93|4096.93|4097.55|4097.55|4097.55|4097.55|4096.93|4096.93|0
1652714100000|2022-05-16 15:15:00|4097.95|4097.95|4097.33|4097.33|4097.95|4097.95|4097.33|4097.33|0
1652714110000|2022-05-16 15:15:10|4097.31|4097.31|4097.71|4097.71|4097.74|4097.74|4097.31|4097.31|0
1652714120000|2022-05-16 15:15:20|4097.4|4097.4|4097.71|4097.71|4097.71|4097.71|4097.4|4097.4|0
1652714130000|2022-05-16 15:15:30|4097.69|4097.69|4097.07|4097.07|4097.69|4097.69|4097.07|4097.07|0
1652714140000|2022-05-16 15:15:40|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|0
1652714150000|2022-05-16 15:15:50|4096.45|4096.45|4096.94|4096.94|4096.94|4096.94|4096.45|4096.45|0
1652714180000|2022-05-16 15:16:20|4097.26|4097.26|4097.26|4097.26|4097.26|4097.26|4097.26|4097.26|0
1652714190000|2022-05-16 15:16:30|4096.94|4096.94|4096.76|4096.76|4096.94|4096.94|4096.76|4096.76|0
1652714210000|2022-05-16 15:16:50|4096.8|4096.8|4097.11|4097.11|4097.16|4097.16|4096.8|4096.8|0
1652714220000|2022-05-16 15:17:00|4097.18|4097.18|4096.3|4096.3|4097.18|4097.18|4096.3|4096.3|0
1652714230000|2022-05-16 15:17:10|4095.99|4095.99|4096.11|4096.11|4096.15|4096.15|4095.99|4095.99|0
1652714240000|2022-05-16 15:17:20|4096.15|4096.15|4095.85|4095.85|4096.15|4096.15|4095.85|4095.85|0
1652714250000|2022-05-16 15:17:30|4095.84|4095.84|4095.93|4095.93|4095.94|4095.94|4095.77|4095.77|0
1652714260000|2022-05-16 15:17:40|4095.98|4095.98|4095|4095|4095.98|4095.98|4095|4095|0
1652714270000|2022-05-16 15:17:50|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|0
1652714280000|2022-05-16 15:18:00|4095|4095|4094.49|4094.49|4095|4095|4094.49|4094.49|0
1652714290000|2022-05-16 15:18:10|4094.47|4094.47|4094.68|4094.68|4094.9|4094.9|4094.47|4094.47|0
1652714300000|2022-05-16 15:18:20|4094.66|4094.66|4094.13|4094.13|4094.66|4094.66|4094.13|4094.13|0
1652714310000|2022-05-16 15:18:30|4094.17|4094.17|4094.22|4094.22|4094.22|4094.22|4094.17|4094.17|0
1652714330000|2022-05-16 15:18:50|4093.91|4093.91|4093.6|4093.6|4093.91|4093.91|4093.6|4093.6|0
1652714340000|2022-05-16 15:19:00|4093.91|4093.91|4094.22|4094.22|4094.53|4094.53|4093.91|4093.91|0
1652714350000|2022-05-16 15:19:10|4093.91|4093.91|4093.23|4093.23|4093.91|4093.91|4093.23|4093.23|0
1652714360000|2022-05-16 15:19:20|4093.54|4093.54|4093.85|4093.85|4093.85|4093.85|4093.54|4093.54|0
1652714380000|2022-05-16 15:19:40|4093.81|4093.81|4093.99|4093.99|4094.43|4094.43|4093.81|4093.81|0
1652714390000|2022-05-16 15:19:50|4093.95|4093.95|4094.28|4094.28|4094.28|4094.28|4093.95|4093.95|0
1652714400000|2022-05-16 15:20:00|4094.1|4094.1|4094.1|4094.1|4094.41|4094.41|4094.1|4094.1|0
1652714410000|2022-05-16 15:20:10|4094.41|4094.41|4094.72|4094.72|4094.72|4094.72|4094.41|4094.41|0
1652714420000|2022-05-16 15:20:20|4094.41|4094.41|4094.46|4094.46|4094.46|4094.46|4094.1|4094.1|0
1652714430000|2022-05-16 15:20:30|4094.15|4094.15|4094.85|4094.85|4094.85|4094.85|4093.84|4093.84|0
1652714450000|2022-05-16 15:20:50|4094.67|4094.67|4095.29|4095.29|4095.29|4095.29|4094.67|4094.67|0
1652714460000|2022-05-16 15:21:00|4095.24|4095.24|4095.08|4095.08|4095.24|4095.24|4095.08|4095.08|0
1652714470000|2022-05-16 15:21:10|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|4095.12|0
1652714490000|2022-05-16 15:21:30|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|0
1652714500000|2022-05-16 15:21:40|4095.74|4095.74|4095.43|4095.43|4095.74|4095.74|4095.43|4095.43|0
1652714510000|2022-05-16 15:21:50|4095.74|4095.74|4095.79|4095.79|4095.79|4095.79|4095.74|4095.74|0
1652714520000|2022-05-16 15:22:00|4095.74|4095.74|4096.89|4096.89|4096.89|4096.89|4095.64|4095.64|0
1652714530000|2022-05-16 15:22:10|4097.2|4097.2|4097.57|4097.57|4097.88|4097.88|4097.2|4097.2|0
1652714540000|2022-05-16 15:22:20|4097.26|4097.26|4097.44|4097.44|4097.75|4097.75|4097.26|4097.26|0
1652714550000|2022-05-16 15:22:30|4097.75|4097.75|4097.94|4097.94|4097.94|4097.94|4097.44|4097.44|0
1652714560000|2022-05-16 15:22:40|4098.25|4098.25|4098.25|4098.25|4098.25|4098.25|4098.25|4098.25|0
1652714570000|2022-05-16 15:22:50|4098.56|4098.56|4098.6|4098.6|4098.6|4098.6|4098.27|4098.27|0
1652714580000|2022-05-16 15:23:00|4098.29|4098.29|4098.25|4098.25|4098.56|4098.56|4098.25|4098.25|0
1652714590000|2022-05-16 15:23:10|4098.29|4098.29|4098.29|4098.29|4098.29|4098.29|4097.96|4097.96|0
1652714600000|2022-05-16 15:23:20|4098.27|4098.27|4098.63|4098.63|4098.63|4098.63|4098.27|4098.27|0
1652714630000|2022-05-16 15:23:50|4098.45|4098.45|4098.45|4098.45|4098.45|4098.45|4098.45|4098.45|0
1652714640000|2022-05-16 15:24:00|4098.63|4098.63|4102.12|4102.12|4102.12|4102.12|4098.63|4098.63|0
1652714650000|2022-05-16 15:24:10|4101.19|4101.19|4101.83|4101.83|4102.74|4102.74|4101.19|4101.19|0
1652714660000|2022-05-16 15:24:20|4101.21|4101.21|4100.28|4100.28|4101.21|4101.21|4100.28|4100.28|0
1652714670000|2022-05-16 15:24:30|4100.51|4100.51|4100.51|4100.51|4100.51|4100.51|4100.51|4100.51|0
1652714680000|2022-05-16 15:24:40|4100.82|4100.82|4100.82|4100.82|4100.82|4100.82|4100.82|4100.82|0
1652714690000|2022-05-16 15:24:50|4100.87|4100.87|4101.18|4101.18|4101.18|4101.18|4100.87|4100.87|0
1652714700000|2022-05-16 15:25:00|4101.13|4101.13|4100.9|4100.9|4101.32|4101.32|4100.67|4100.67|0
1652714710000|2022-05-16 15:25:10|4100.87|4100.87|4100.51|4100.51|4100.87|4100.87|4100.51|4100.51|0
1652714720000|2022-05-16 15:25:20|4100.2|4100.2|4099.94|4099.94|4100.2|4100.2|4099.89|4099.89|0
1652714730000|2022-05-16 15:25:30|4099.98|4099.98|4099.36|4099.36|4099.98|4099.98|4099.36|4099.36|0
1652714740000|2022-05-16 15:25:40|4099.05|4099.05|4099.36|4099.36|4099.36|4099.36|4099.05|4099.05|0
1652714750000|2022-05-16 15:25:50|4099.05|4099.05|4098.74|4098.74|4099.05|4099.05|4098.74|4098.74|0
1652714760000|2022-05-16 15:26:00|4099.05|4099.05|4099.98|4099.98|4099.98|4099.98|4099.05|4099.05|0
1652714770000|2022-05-16 15:26:10|4099.96|4099.96|4099.96|4099.96|4099.98|4099.98|4099.96|4099.96|0
1652714780000|2022-05-16 15:26:20|4099.65|4099.65|4099.96|4099.96|4100.15|4100.15|4099.65|4099.65|0
1652714790000|2022-05-16 15:26:30|4100.01|4100.01|4100.19|4100.19|4100.19|4100.19|4100.01|4100.01|0
1652714800000|2022-05-16 15:26:40|4100.5|4100.5|4100.21|4100.21|4100.5|4100.5|4100.19|4100.19|0
1652714810000|2022-05-16 15:26:50|4099.9|4099.9|4099.9|4099.9|4100.21|4100.21|4099.88|4099.88|0
1652714820000|2022-05-16 15:27:00|4099.88|4099.88|4099.32|4099.32|4100.03|4100.03|4099.32|4099.32|0
1652714830000|2022-05-16 15:27:10|4099.36|4099.36|4099.38|4099.38|4099.38|4099.38|4099.36|4099.36|0
1652714840000|2022-05-16 15:27:20|4099.56|4099.56|4099.83|4099.83|4099.83|4099.83|4099.25|4099.25|0
1652714850000|2022-05-16 15:27:30|4099.88|4099.88|4099.9|4099.9|4099.9|4099.9|4099.88|4099.88|0
1652714860000|2022-05-16 15:27:40|4100.52|4100.52|4100.21|4100.21|4100.52|4100.52|4100.21|4100.21|0
1652714870000|2022-05-16 15:27:50|4099.9|4099.9|4100.03|4100.03|4100.34|4100.34|4099.72|4099.72|0
1652714880000|2022-05-16 15:28:00|4099.72|4099.72|4098.94|4098.94|4099.72|4099.72|4098.63|4098.63|0
1652714890000|2022-05-16 15:28:10|4098.32|4098.32|4098.13|4098.13|4098.32|4098.32|4098|4098|0
1652714900000|2022-05-16 15:28:20|4097.51|4097.51|4097.01|4097.01|4097.64|4097.64|4097.01|4097.01|0
1652714910000|2022-05-16 15:28:30|4096.39|4096.39|4095.84|4095.84|4096.39|4096.39|4095.53|4095.53|0
1652714920000|2022-05-16 15:28:40|4095.53|4095.53|4096.97|4096.97|4096.97|4096.97|4095.28|4095.28|0
1652714930000|2022-05-16 15:28:50|4096.66|4096.66|4097.2|4097.2|4097.2|4097.2|4096.35|4096.35|0
1652714940000|2022-05-16 15:29:00|4097.22|4097.22|4099.04|4099.04|4099.04|4099.04|4097.22|4097.22|0
1652714950000|2022-05-16 15:29:10|4098.42|4098.42|4097.84|4097.84|4098.42|4098.42|4097.18|4097.18|0
1652714960000|2022-05-16 15:29:20|4098.03|4098.03|4099.2|4099.2|4099.51|4099.51|4097.72|4097.72|0
1652714970000|2022-05-16 15:29:30|4099.51|4099.51|4099.5|4099.5|4100.12|4100.12|4098.83|4098.83|0
1652714980000|2022-05-16 15:29:40|4098.88|4098.88|4099.66|4099.66|4099.79|4099.79|4098.88|4098.88|0
1652714990000|2022-05-16 15:29:50|4099.97|4099.97|4099.67|4099.67|4100.22|4100.22|4099.66|4099.66|0
1652771700000|2022-05-17 07:15:00|4067.6|4067.6|4067.91|4067.91|4068.22|4068.22|4067.6|4067.6|0
1652771710000|2022-05-17 07:15:10|4068.22|4068.22|4069.55|4069.55|4069.55|4069.55|4067.86|4067.86|0
1652771720000|2022-05-17 07:15:20|4070.48|4070.48|4069.24|4069.24|4070.48|4070.48|4069.24|4069.24|0
1652771730000|2022-05-17 07:15:30|4069.55|4069.55|4068.74|4068.74|4069.55|4069.55|4068.74|4068.74|0
1652771740000|2022-05-17 07:15:40|4068.65|4068.65|4067.99|4067.99|4068.65|4068.65|4067.99|4067.99|0
1652771760000|2022-05-17 07:16:00|4067.67|4067.67|4068.35|4068.35|4068.35|4068.35|4067.67|4067.67|0
1652771770000|2022-05-17 07:16:10|4068.49|4068.49|4068.58|4068.58|4068.58|4068.58|4068.27|4068.27|0
1652771780000|2022-05-17 07:16:20|4069.51|4069.51|4067.9|4067.9|4069.51|4069.51|4067.9|4067.9|0
1652771790000|2022-05-17 07:16:30|4068.52|4068.52|4068.6|4068.6|4068.91|4068.91|4068.52|4068.52|0
1652771800000|2022-05-17 07:16:40|4067.98|4067.98|4068.43|4068.43|4068.43|4068.43|4067.81|4067.81|0
1652771810000|2022-05-17 07:16:50|4068.12|4068.12|4068.93|4068.93|4068.93|4068.93|4068.12|4068.12|0
1652771820000|2022-05-17 07:17:00|4068.98|4068.98|4067.78|4067.78|4068.98|4068.98|4067.78|4067.78|0
1652771830000|2022-05-17 07:17:10|4067.6|4067.6|4068.18|4068.18|4068.18|4068.18|4067.29|4067.29|0
1652771840000|2022-05-17 07:17:20|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|0
1652771850000|2022-05-17 07:17:30|4067.5|4067.5|4067.5|4067.5|4067.5|4067.5|4067.5|4067.5|0
1652771860000|2022-05-17 07:17:40|4067.81|4067.81|4068.12|4068.12|4068.12|4068.12|4067.81|4067.81|0
1652771880000|2022-05-17 07:18:00|4067.94|4067.94|4067.41|4067.41|4068.03|4068.03|4067.41|4067.41|0
1652771890000|2022-05-17 07:18:10|4066.79|4066.79|4067.2|4067.2|4067.2|4067.2|4066.79|4066.79|0
1652771900000|2022-05-17 07:18:20|4067.25|4067.25|4067.56|4067.56|4067.56|4067.56|4066.93|4066.93|0
1652771910000|2022-05-17 07:18:30|4067.87|4067.87|4067.18|4067.18|4068.08|4068.08|4067.18|4067.18|0
1652771930000|2022-05-17 07:18:50|4067|4067|4065.07|4065.07|4067|4067|4065.07|4065.07|0
1652771940000|2022-05-17 07:19:00|4064.71|4064.71|4065.01|4065.01|4065.01|4065.01|4064.71|4064.71|0
1652771950000|2022-05-17 07:19:10|4065.2|4065.2|4065.38|4065.38|4065.38|4065.38|4065.2|4065.2|0
1652771960000|2022-05-17 07:19:20|4065.2|4065.2|4064.83|4064.83|4065.2|4065.2|4064.83|4064.83|0
1652771970000|2022-05-17 07:19:30|4064.79|4064.79|4063.85|4063.85|4064.79|4064.79|4063.85|4063.85|0
1652771980000|2022-05-17 07:19:40|4064.48|4064.48|4064.84|4064.84|4064.84|4064.84|4064.48|4064.48|0
1652771990000|2022-05-17 07:19:50|4064.79|4064.79|4065.2|4065.2|4065.46|4065.46|4064.79|4064.79|0
1652772000000|2022-05-17 07:20:00|4065.38|4065.38|4065.49|4065.49|4065.67|4065.67|4065.29|4065.29|0
1652772010000|2022-05-17 07:20:10|4065.3|4065.3|4065.16|4065.16|4065.3|4065.3|4065.16|4065.16|0
1652772020000|2022-05-17 07:20:20|4064.85|4064.85|4064.77|4064.77|4064.85|4064.85|4064.77|4064.77|0
1652772030000|2022-05-17 07:20:30|4065.36|4065.36|4065.41|4065.41|4065.41|4065.41|4065.36|4065.36|0
1652772040000|2022-05-17 07:20:40|4065.36|4065.36|4065.98|4065.98|4065.98|4065.98|4065.05|4065.05|0
1652772050000|2022-05-17 07:20:50|4066.02|4066.02|4065.86|4065.86|4066.02|4066.02|4065.86|4065.86|0
1652772060000|2022-05-17 07:21:00|4066.04|4066.04|4066.98|4066.98|4066.98|4066.98|4066.04|4066.04|0
1652772070000|2022-05-17 07:21:10|4067.29|4067.29|4065.86|4065.86|4067.29|4067.29|4065.86|4065.86|0
1652772080000|2022-05-17 07:21:20|4066.48|4066.48|4065.86|4065.86|4066.48|4066.48|4065.86|4065.86|0
1652772090000|2022-05-17 07:21:30|4065.91|4065.91|4066.22|4066.22|4066.22|4066.22|4065.91|4065.91|0
1652772100000|2022-05-17 07:21:40|4065.91|4065.91|4065.03|4065.03|4065.91|4065.91|4064.98|4064.98|0
1652772110000|2022-05-17 07:21:50|4065.34|4065.34|4064.43|4064.43|4065.34|4065.34|4064.43|4064.43|0
1652772120000|2022-05-17 07:22:00|4064.48|4064.48|4064.84|4064.84|4064.84|4064.84|4064.48|4064.48|0
1652772130000|2022-05-17 07:22:10|4065.46|4065.46|4064.84|4064.84|4065.96|4065.96|4064.79|4064.79|0
1652772140000|2022-05-17 07:22:20|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|0
1652772150000|2022-05-17 07:22:30|4064.57|4064.57|4064.74|4064.74|4064.74|4064.74|4064.12|4064.12|0
1652772160000|2022-05-17 07:22:40|4065.05|4065.05|4065.05|4065.05|4065.05|4065.05|4065.05|4065.05|0
1652772170000|2022-05-17 07:22:50|4065.07|4065.07|4065.38|4065.38|4065.7|4065.7|4065.07|4065.07|0
1652772180000|2022-05-17 07:23:00|4065.07|4065.07|4064.76|4064.76|4065.07|4065.07|4064.76|4064.76|0
1652772190000|2022-05-17 07:23:10|4064.95|4064.95|4063.7|4063.7|4064.95|4064.95|4063.7|4063.7|0
1652772200000|2022-05-17 07:23:20|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|4064.01|0
1652772210000|2022-05-17 07:23:30|4063.96|4063.96|4064.84|4064.84|4064.84|4064.84|4063.96|4063.96|0
1652772220000|2022-05-17 07:23:40|4064.82|4064.82|4064.01|4064.01|4064.82|4064.82|4064.01|4064.01|0
1652772230000|2022-05-17 07:23:50|4063.07|4063.07|4062.77|4062.77|4063.07|4063.07|4062.46|4062.46|0
1652772240000|2022-05-17 07:24:00|4062.72|4062.72|4062.41|4062.41|4062.72|4062.72|4062.41|4062.41|0
1652772250000|2022-05-17 07:24:10|4061.17|4061.17|4061.17|4061.17|4061.17|4061.17|4061.17|4061.17|0
1652772260000|2022-05-17 07:24:20|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|0
1652772270000|2022-05-17 07:24:30|4062.41|4062.41|4062.1|4062.1|4062.41|4062.41|4062.1|4062.1|0
1652772280000|2022-05-17 07:24:40|4062.72|4062.72|4063.96|4063.96|4063.96|4063.96|4062.72|4062.72|0
1652772290000|2022-05-17 07:24:50|4063.34|4063.34|4061.17|4061.17|4063.34|4063.34|4061.17|4061.17|0
1652772300000|2022-05-17 07:25:00|4060.97|4060.97|4061.6|4061.6|4061.91|4061.91|4060.97|4060.97|0
1652772310000|2022-05-17 07:25:10|4061.78|4061.78|4062.15|4062.15|4062.15|4062.15|4061.78|4061.78|0
1652772320000|2022-05-17 07:25:20|4061.84|4061.84|4062.46|4062.46|4062.46|4062.46|4061.84|4061.84|0
1652772330000|2022-05-17 07:25:30|4062.77|4062.77|4063.08|4063.08|4063.08|4063.08|4062.77|4062.77|0
1652772340000|2022-05-17 07:25:40|4062.77|4062.77|4062.48|4062.48|4063.1|4063.1|4062.17|4062.17|0
1652772350000|2022-05-17 07:25:50|4062.79|4062.79|4062.48|4062.48|4062.79|4062.79|4062.17|4062.17|0
1652772360000|2022-05-17 07:26:00|4061.86|4061.86|4062.18|4062.18|4062.18|4062.18|4061.86|4061.86|0
1652772370000|2022-05-17 07:26:10|4061.55|4061.55|4061.22|4061.22|4061.55|4061.55|4060.93|4060.93|0
1652772380000|2022-05-17 07:26:20|4061.31|4061.31|4062.07|4062.07|4062.07|4062.07|4061.31|4061.31|0
1652772390000|2022-05-17 07:26:30|4061.76|4061.76|4061.45|4061.45|4061.76|4061.76|4061.13|4061.13|0
1652772400000|2022-05-17 07:26:40|4061.63|4061.63|4061.94|4061.94|4061.94|4061.94|4061.63|4061.63|0
1652772420000|2022-05-17 07:27:00|4061.98|4061.98|4062.29|4062.29|4062.29|4062.29|4061.67|4061.67|0
1652772430000|2022-05-17 07:27:10|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|0
1652772440000|2022-05-17 07:27:20|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.54|4063.54|0
1652772450000|2022-05-17 07:27:30|4065.09|4065.09|4065.75|4065.75|4065.75|4065.75|4065.09|4065.09|0
1652772460000|2022-05-17 07:27:40|4065.44|4065.44|4065.63|4065.63|4065.94|4065.94|4065.44|4065.44|0
1652772470000|2022-05-17 07:27:50|4065.94|4065.94|4065.62|4065.62|4065.94|4065.94|4065.62|4065.62|0
1652772480000|2022-05-17 07:28:00|4065.72|4065.72|4066.53|4066.53|4066.84|4066.84|4065.49|4065.49|0
1652772490000|2022-05-17 07:28:10|4066.61|4066.61|4066.51|4066.51|4066.89|4066.89|4066.51|4066.51|0
1652772510000|2022-05-17 07:28:30|4067.13|4067.13|4067.17|4067.17|4067.17|4067.17|4067.13|4067.13|0
1652772520000|2022-05-17 07:28:40|4067.49|4067.49|4067.3|4067.3|4067.49|4067.49|4067.3|4067.3|0
1652772530000|2022-05-17 07:28:50|4066.75|4066.75|4065.38|4065.38|4066.93|4066.93|4065.38|4065.38|0
1652772540000|2022-05-17 07:29:00|4066.32|4066.32|4066.25|4066.25|4066.32|4066.32|4066.25|4066.25|0
1652772550000|2022-05-17 07:29:10|4066.56|4066.56|4067.27|4067.27|4068.11|4068.11|4066.56|4066.56|0
1652772560000|2022-05-17 07:29:20|4067.34|4067.34|4067.34|4067.34|4067.34|4067.34|4067.34|4067.34|0
1652772570000|2022-05-17 07:29:30|4068.28|4068.28|4067.5|4067.5|4068.59|4068.59|4067.03|4067.03|0
1652772580000|2022-05-17 07:29:40|4067.87|4067.87|4065.82|4065.82|4067.87|4067.87|4065.82|4065.82|0
1652772590000|2022-05-17 07:29:50|4066.13|4066.13|4066.66|4066.66|4066.66|4066.66|4066.13|4066.13|0
1652772600000|2022-05-17 07:30:00|4066.85|4066.85|4068.19|4068.19|4068.46|4068.46|4066.85|4066.85|0
1652772610000|2022-05-17 07:30:10|4067.57|4067.57|4067.57|4067.57|4067.57|4067.57|4067.57|4067.57|0
1652772620000|2022-05-17 07:30:20|4067.55|4067.55|4067.86|4067.86|4068.17|4068.17|4067.55|4067.55|0
1652772630000|2022-05-17 07:30:30|4068.79|4068.79|4070.53|4070.53|4070.53|4070.53|4068.79|4068.79|0
1652772640000|2022-05-17 07:30:40|4070.22|4070.22|4068.11|4068.11|4070.84|4070.84|4068.11|4068.11|0
1652772650000|2022-05-17 07:30:50|4067.49|4067.49|4067.49|4067.49|4067.49|4067.49|4067.49|4067.49|0
1652772660000|2022-05-17 07:31:00|4067.37|4067.37|4067.49|4067.49|4067.49|4067.49|4067.37|4067.37|0
1652772670000|2022-05-17 07:31:10|4067.8|4067.8|4068.92|4068.92|4068.92|4068.92|4067.8|4067.8|0
1652772680000|2022-05-17 07:31:20|4068.3|4068.3|4068.53|4068.53|4068.53|4068.53|4067.36|4067.36|0
1652772690000|2022-05-17 07:31:30|4068.85|4068.85|4068.53|4068.53|4068.85|4068.85|4068.53|4068.53|0
1652772700000|2022-05-17 07:31:40|4068.22|4068.22|4069.47|4069.47|4069.47|4069.47|4068.22|4068.22|0
1652772710000|2022-05-17 07:31:50|4068.84|4068.84|4069.77|4069.77|4069.77|4069.77|4068.84|4068.84|0
1652772720000|2022-05-17 07:32:00|4070.12|4070.12|4070.62|4070.62|4070.8|4070.8|4070.12|4070.12|0
1652772730000|2022-05-17 07:32:10|4070.31|4070.31|4070.62|4070.62|4071.24|4071.24|4070.31|4070.31|0
1652772740000|2022-05-17 07:32:20|4070.66|4070.66|4069.13|4069.13|4070.66|4070.66|4069.11|4069.11|0
1652772750000|2022-05-17 07:32:30|4069.26|4069.26|4069.03|4069.03|4069.66|4069.66|4068.72|4068.72|0
1652772760000|2022-05-17 07:32:40|4069.66|4069.66|4070.28|4070.28|4070.28|4070.28|4069.66|4069.66|0
1652772770000|2022-05-17 07:32:50|4069.97|4069.97|4069.35|4069.35|4069.97|4069.97|4069.35|4069.35|0
1652772780000|2022-05-17 07:33:00|4069.04|4069.04|4069.43|4069.43|4069.43|4069.43|4069.04|4069.04|0
1652772790000|2022-05-17 07:33:10|4069.29|4069.29|4069.91|4069.91|4069.91|4069.91|4069.29|4069.29|0
1652772800000|2022-05-17 07:33:20|4069.73|4069.73|4069.08|4069.08|4069.73|4069.73|4069.08|4069.08|0
1652772810000|2022-05-17 07:33:30|4068.9|4068.9|4068.2|4068.2|4068.9|4068.9|4068.2|4068.2|0
1652772820000|2022-05-17 07:33:40|4068.38|4068.38|4067.76|4067.76|4068.38|4068.38|4067.76|4067.76|0
1652772840000|2022-05-17 07:34:00|4066.52|4066.52|4065.29|4065.29|4066.52|4066.52|4064.69|4064.69|0
1652772850000|2022-05-17 07:34:10|4064.98|4064.98|4064.41|4064.41|4065.03|4065.03|4064.41|4064.41|0
1652772860000|2022-05-17 07:34:20|4064.48|4064.48|4066.11|4066.11|4066.11|4066.11|4064.48|4064.48|0
1652772870000|2022-05-17 07:34:30|4065.62|4065.62|4065.58|4065.58|4065.62|4065.62|4065.58|4065.58|0
1652772880000|2022-05-17 07:34:40|4064.95|4064.95|4065.39|4065.39|4065.58|4065.58|4064.95|4064.95|0
1652772890000|2022-05-17 07:34:50|4066.07|4066.07|4064.83|4064.83|4066.07|4066.07|4064.83|4064.83|0
1652772900000|2022-05-17 07:35:00|4065.01|4065.01|4065.02|4065.02|4065.64|4065.64|4064.71|4064.71|0
1652772910000|2022-05-17 07:35:10|4065.65|4065.65|4066|4066|4066|4066|4065.65|4065.65|0
1652772920000|2022-05-17 07:35:20|4066.31|4066.31|4066.31|4066.31|4066.31|4066.31|4066.31|4066.31|0
1652772930000|2022-05-17 07:35:30|4067.25|4067.25|4066.94|4066.94|4067.25|4067.25|4066.94|4066.94|0
1652772950000|2022-05-17 07:35:50|4067.02|4067.02|4067.02|4067.02|4067.02|4067.02|4066.97|4066.97|0
1652772960000|2022-05-17 07:36:00|4066.71|4066.71|4067.25|4067.25|4067.56|4067.56|4066.62|4066.62|0
1652772970000|2022-05-17 07:36:10|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|0
1652772980000|2022-05-17 07:36:20|4066.48|4066.48|4065.79|4065.79|4066.6|4066.6|4065.48|4065.48|0
1652772990000|2022-05-17 07:36:30|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|0
1652773000000|2022-05-17 07:36:40|4065.17|4065.17|4064.42|4064.42|4065.17|4065.17|4064.42|4064.42|0
1652773010000|2022-05-17 07:36:50|4064.73|4064.73|4065.05|4065.05|4065.05|4065.05|4064.73|4064.73|0
1652773020000|2022-05-17 07:37:00|4065.35|4065.35|4065.04|4065.04|4065.35|4065.35|4065.04|4065.04|0
1652773030000|2022-05-17 07:37:10|4063.8|4063.8|4063.61|4063.61|4063.8|4063.8|4063.49|4063.49|0
1652773040000|2022-05-17 07:37:20|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|0
1652773060000|2022-05-17 07:37:40|4064.59|4064.59|4064.65|4064.65|4064.65|4064.65|4064.59|4064.59|0
1652773070000|2022-05-17 07:37:50|4064.68|4064.68|4063.4|4063.4|4064.68|4064.68|4063.35|4063.35|0
1652773080000|2022-05-17 07:38:00|4064.02|4064.02|4063.98|4063.98|4064.02|4064.02|4063.98|4063.98|0
1652773090000|2022-05-17 07:38:10|4064.29|4064.29|4064.7|4064.7|4064.7|4064.7|4064.29|4064.29|0
1652773100000|2022-05-17 07:38:20|4065.32|4065.32|4065.67|4065.67|4065.67|4065.67|4065.32|4065.32|0
1652773110000|2022-05-17 07:38:30|4065.98|4065.98|4065.98|4065.98|4065.98|4065.98|4065.98|4065.98|0
1652773120000|2022-05-17 07:38:40|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|0
1652773130000|2022-05-17 07:38:50|4065.98|4065.98|4066.29|4066.29|4066.29|4066.29|4065.98|4065.98|0
1652773140000|2022-05-17 07:39:00|4066.34|4066.34|4067.27|4067.27|4067.27|4067.27|4066.03|4066.03|0
1652773150000|2022-05-17 07:39:10|4066.34|4066.34|4066.21|4066.21|4066.52|4066.52|4066.21|4066.21|0
1652773160000|2022-05-17 07:39:20|4066.52|4066.52|4066.17|4066.17|4066.52|4066.52|4066.17|4066.17|0
1652773170000|2022-05-17 07:39:30|4066.21|4066.21|4067.02|4067.02|4067.02|4067.02|4066.21|4066.21|0
1652773180000|2022-05-17 07:39:40|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|0
1652773190000|2022-05-17 07:39:50|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|4068.07|4068.07|0
1652773200000|2022-05-17 07:40:00|4068.87|4068.87|4068.25|4068.25|4068.87|4068.87|4068.25|4068.25|0
1652773210000|2022-05-17 07:40:10|4067.94|4067.94|4067.99|4067.99|4067.99|4067.99|4067.94|4067.94|0
1652773220000|2022-05-17 07:40:20|4067.68|4067.68|4068.3|4068.3|4068.3|4068.3|4067.68|4067.68|0
1652773230000|2022-05-17 07:40:30|4068.22|4068.22|4068.22|4068.22|4068.22|4068.22|4068.22|4068.22|0
1652773240000|2022-05-17 07:40:40|4069.15|4069.15|4069.15|4069.15|4069.15|4069.15|4069.15|4069.15|0
1652773250000|2022-05-17 07:40:50|4069.13|4069.13|4068.2|4068.2|4069.13|4069.13|4068.2|4068.2|0
1652773260000|2022-05-17 07:41:00|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|0
1652773270000|2022-05-17 07:41:10|4068.2|4068.2|4067.93|4067.93|4068.27|4068.27|4067.93|4067.93|0
1652773280000|2022-05-17 07:41:20|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|4067.31|0
1652773290000|2022-05-17 07:41:30|4067|4067|4067.62|4067.62|4067.62|4067.62|4067|4067|0
1652773300000|2022-05-17 07:41:40|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|0
1652773310000|2022-05-17 07:41:50|4067.99|4067.99|4067.99|4067.99|4067.99|4067.99|4067.99|4067.99|0
1652773330000|2022-05-17 07:42:10|4067.78|4067.78|4067.71|4067.71|4067.78|4067.78|4067.71|4067.71|0
1652773340000|2022-05-17 07:42:20|4068.02|4068.02|4067.92|4067.92|4068.02|4068.02|4067.92|4067.92|0
1652773350000|2022-05-17 07:42:30|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|0
1652773360000|2022-05-17 07:42:40|4067.3|4067.3|4067.35|4067.35|4067.35|4067.35|4066.99|4066.99|0
1652773370000|2022-05-17 07:42:50|4067.04|4067.04|4066.73|4066.73|4067.04|4067.04|4066.73|4066.73|0
1652773380000|2022-05-17 07:43:00|4067.35|4067.35|4067.54|4067.54|4067.54|4067.54|4067.35|4067.35|0
1652773400000|2022-05-17 07:43:20|4067.44|4067.44|4067.33|4067.33|4067.44|4067.44|4067.13|4067.13|0
1652773410000|2022-05-17 07:43:30|4067.4|4067.4|4066.7|4066.7|4067.4|4067.4|4066.7|4066.7|0
1652773420000|2022-05-17 07:43:40|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|0
1652773430000|2022-05-17 07:43:50|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|0
1652773450000|2022-05-17 07:44:10|4065.9|4065.9|4065.27|4065.27|4065.9|4065.9|4065.27|4065.27|0
1652773460000|2022-05-17 07:44:20|4065.18|4065.18|4065.2|4065.2|4065.51|4065.51|4065.18|4065.18|0
1652773470000|2022-05-17 07:44:30|4065.1|4065.1|4066.28|4066.28|4066.28|4066.28|4065.06|4065.06|0
1652773480000|2022-05-17 07:44:40|4066.18|4066.18|4066.95|4066.95|4066.95|4066.95|4066.18|4066.18|0
1652773490000|2022-05-17 07:44:50|4066.8|4066.8|4067.36|4067.36|4067.36|4067.36|4066.8|4066.8|0
1652773500000|2022-05-17 07:45:00|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|0
1652773510000|2022-05-17 07:45:10|4066.97|4066.97|4066.97|4066.97|4066.97|4066.97|4066.97|4066.97|0
1652773530000|2022-05-17 07:45:30|4067.16|4067.16|4069.03|4069.03|4069.03|4069.03|4067.16|4067.16|0
1652773540000|2022-05-17 07:45:40|4068.4|4068.4|4067.59|4067.59|4068.4|4068.4|4067.59|4067.59|0
1652773550000|2022-05-17 07:45:50|4067.9|4067.9|4067.99|4067.99|4067.99|4067.99|4067.59|4067.59|0
1652773560000|2022-05-17 07:46:00|4067.94|4067.94|4068.82|4068.82|4068.82|4068.82|4067.89|4067.89|0
1652773570000|2022-05-17 07:46:10|4069.76|4069.76|4069.14|4069.14|4069.76|4069.76|4069.14|4069.14|0
1652773580000|2022-05-17 07:46:20|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|0
1652773590000|2022-05-17 07:46:30|4069.36|4069.36|4069.13|4069.13|4069.36|4069.36|4069.13|4069.13|0
1652773600000|2022-05-17 07:46:40|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|0
1652773610000|2022-05-17 07:46:50|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|4069.13|0
1652773620000|2022-05-17 07:47:00|4067.58|4067.58|4068.35|4068.35|4068.37|4068.37|4067.27|4067.27|0
1652773630000|2022-05-17 07:47:10|4068.65|4068.65|4068.35|4068.35|4068.65|4068.65|4068.35|4068.35|0
1652773640000|2022-05-17 07:47:20|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|0
1652773660000|2022-05-17 07:47:40|4068.35|4068.35|4069.3|4069.3|4069.3|4069.3|4068.35|4068.35|0
1652773670000|2022-05-17 07:47:50|4068.99|4068.99|4068.73|4068.73|4069.14|4069.14|4068.68|4068.68|0
1652773680000|2022-05-17 07:48:00|4069.34|4069.34|4069.34|4069.34|4069.34|4069.34|4069.34|4069.34|0
1652773690000|2022-05-17 07:48:10|4070.28|4070.28|4070.59|4070.59|4070.59|4070.59|4070.28|4070.28|0
1652773710000|2022-05-17 07:48:30|4070.54|4070.54|4070.2|4070.2|4070.54|4070.54|4070.2|4070.2|0
1652773720000|2022-05-17 07:48:40|4069.58|4069.58|4069.54|4069.54|4069.58|4069.58|4069.54|4069.54|0
1652773730000|2022-05-17 07:48:50|4069.23|4069.23|4069.23|4069.23|4069.23|4069.23|4069.23|4069.23|0
1652773740000|2022-05-17 07:49:00|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|4069.19|0
1652773750000|2022-05-17 07:49:10|4069.5|4069.5|4068.88|4068.88|4069.5|4069.5|4068.88|4068.88|0
1652773800000|2022-05-17 07:50:00|4068.57|4068.57|4068.35|4068.35|4068.57|4068.57|4068.35|4068.35|0
1652773810000|2022-05-17 07:50:10|4068.98|4068.98|4068.85|4068.85|4068.98|4068.98|4068.67|4068.67|0
1652773830000|2022-05-17 07:50:30|4069.16|4069.16|4068.54|4068.54|4069.16|4069.16|4068.54|4068.54|0
1652773850000|2022-05-17 07:50:50|4069.16|4069.16|4069.12|4069.12|4069.16|4069.16|4069.12|4069.12|0
1652773860000|2022-05-17 07:51:00|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|0
1652773880000|2022-05-17 07:51:20|4068.67|4068.67|4069.6|4069.6|4069.6|4069.6|4068.67|4068.67|0
1652773900000|2022-05-17 07:51:40|4069.29|4069.29|4068.98|4068.98|4069.29|4069.29|4068.98|4068.98|0
1652773920000|2022-05-17 07:52:00|4069.29|4069.29|4069.91|4069.91|4069.91|4069.91|4069.29|4069.29|0
1652773930000|2022-05-17 07:52:10|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.46|4069.46|0
1652773940000|2022-05-17 07:52:20|4069.86|4069.86|4070.18|4070.18|4070.18|4070.18|4069.86|4069.86|0
1652773950000|2022-05-17 07:52:30|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|4069.24|0
1652773980000|2022-05-17 07:53:00|4069.55|4069.55|4070.18|4070.18|4070.18|4070.18|4069.55|4069.55|0
1652773990000|2022-05-17 07:53:10|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|0
1652774000000|2022-05-17 07:53:20|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|0
1652774010000|2022-05-17 07:53:30|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|0
1652774040000|2022-05-17 07:54:00|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|0
1652774050000|2022-05-17 07:54:10|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|0
1652774060000|2022-05-17 07:54:20|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|0
1652774070000|2022-05-17 07:54:30|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|0
1652774090000|2022-05-17 07:54:50|4070.85|4070.85|4070.75|4070.75|4070.85|4070.85|4070.75|4070.75|0
1652774100000|2022-05-17 07:55:00|4070.13|4070.13|4069.51|4069.51|4070.13|4070.13|4069.51|4069.51|0
1652774120000|2022-05-17 07:55:20|4069.47|4069.47|4069.78|4069.78|4070.09|4070.09|4069.47|4069.47|0
1652774130000|2022-05-17 07:55:30|4069.7|4069.7|4069.07|4069.07|4069.7|4069.7|4069.07|4069.07|0
1652774140000|2022-05-17 07:55:40|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|0
1652774150000|2022-05-17 07:55:50|4068.04|4068.04|4066.21|4066.21|4068.04|4068.04|4066.21|4066.21|0
1652774160000|2022-05-17 07:56:00|4065.9|4065.9|4066.64|4066.64|4066.64|4066.64|4065.71|4065.71|0
1652774170000|2022-05-17 07:56:10|4066.95|4066.95|4067.27|4067.27|4067.27|4067.27|4066.95|4066.95|0
1652774180000|2022-05-17 07:56:20|4066.96|4066.96|4066.77|4066.77|4066.96|4066.96|4066.77|4066.77|0
1652774190000|2022-05-17 07:56:30|4066.46|4066.46|4066.58|4066.58|4066.58|4066.58|4066.39|4066.39|0
1652774200000|2022-05-17 07:56:40|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|0
1652774210000|2022-05-17 07:56:50|4066.89|4066.89|4067.2|4067.2|4067.2|4067.2|4066.89|4066.89|0
1652774220000|2022-05-17 07:57:00|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|0
1652774230000|2022-05-17 07:57:10|4066.27|4066.27|4067.82|4067.82|4068.13|4068.13|4066.27|4066.27|0
1652774240000|2022-05-17 07:57:20|4067.63|4067.63|4066.62|4066.62|4067.63|4067.63|4066.62|4066.62|0
1652774260000|2022-05-17 07:57:40|4066.42|4066.42|4066.24|4066.24|4066.42|4066.42|4066.24|4066.24|0
1652774270000|2022-05-17 07:57:50|4066.17|4066.17|4066.08|4066.08|4066.17|4066.17|4066.08|4066.08|0
1652774280000|2022-05-17 07:58:00|4065.78|4065.78|4065.78|4065.78|4065.78|4065.78|4065.78|4065.78|0
1652774290000|2022-05-17 07:58:10|4065.46|4065.46|4065.46|4065.46|4065.46|4065.46|4065.46|4065.46|0
1652774300000|2022-05-17 07:58:20|4065.49|4065.49|4066.42|4066.42|4066.42|4066.42|4065.49|4065.49|0
1652774310000|2022-05-17 07:58:30|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|0
1652774320000|2022-05-17 07:58:40|4065.8|4065.8|4065.46|4065.46|4065.8|4065.8|4065.46|4065.46|0
1652774350000|2022-05-17 07:59:10|4065.77|4065.77|4066.08|4066.08|4066.08|4066.08|4065.77|4065.77|0
1652774360000|2022-05-17 07:59:20|4065.78|4065.78|4065.16|4065.16|4066.39|4066.39|4065.16|4065.16|0
1652774370000|2022-05-17 07:59:30|4065.47|4065.47|4065.37|4065.37|4065.47|4065.47|4065.16|4065.16|0
1652774380000|2022-05-17 07:59:40|4065.68|4065.68|4065.68|4065.68|4065.68|4065.68|4065.68|4065.68|0
1652774390000|2022-05-17 07:59:50|4065.99|4065.99|4066|4066|4066.61|4066.61|4065.99|4065.99|0
1652774400000|2022-05-17 08:00:00|4065.69|4065.69|4065.59|4065.59|4065.69|4065.69|4065.59|4065.59|0
1652774410000|2022-05-17 08:00:10|4065.9|4065.9|4067.27|4067.27|4067.27|4067.27|4065.9|4065.9|0
1652774430000|2022-05-17 08:00:30|4067.58|4067.58|4067.27|4067.27|4067.89|4067.89|4067.27|4067.27|0
1652774440000|2022-05-17 08:00:40|4067.89|4067.89|4067.71|4067.71|4067.89|4067.89|4067.71|4067.71|0
1652774450000|2022-05-17 08:00:50|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|0
1652774460000|2022-05-17 08:01:00|4067.08|4067.08|4066.46|4066.46|4067.08|4067.08|4066.46|4066.46|0
1652774470000|2022-05-17 08:01:10|4065.84|4065.84|4065.84|4065.84|4065.84|4065.84|4065.84|4065.84|0
1652774480000|2022-05-17 08:01:20|4066.46|4066.46|4066.76|4066.76|4066.76|4066.76|4066.46|4066.46|0
1652774490000|2022-05-17 08:01:30|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|0
1652774510000|2022-05-17 08:01:50|4067.7|4067.7|4068.01|4068.01|4068.32|4068.32|4067.7|4067.7|0
1652774520000|2022-05-17 08:02:00|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|4067.39|0
1652774540000|2022-05-17 08:02:20|4067.02|4067.02|4067.02|4067.02|4067.02|4067.02|4067.02|4067.02|0
1652774550000|2022-05-17 08:02:30|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|0
1652774570000|2022-05-17 08:02:50|4067.15|4067.15|4067.34|4067.34|4067.34|4067.34|4067.15|4067.15|0
1652774590000|2022-05-17 08:03:10|4067.31|4067.31|4067.5|4067.5|4067.5|4067.5|4067.31|4067.31|0
1652774600000|2022-05-17 08:03:20|4067.54|4067.54|4067.86|4067.86|4067.86|4067.86|4066.92|4066.92|0
1652774610000|2022-05-17 08:03:30|4067.54|4067.54|4067.98|4067.98|4068.16|4068.16|4067.54|4067.54|0
1652774620000|2022-05-17 08:03:40|4068.29|4068.29|4067.93|4067.93|4068.29|4068.29|4067.93|4067.93|0
1652774630000|2022-05-17 08:03:50|4067.62|4067.62|4067.62|4067.62|4067.62|4067.62|4067.62|4067.62|0
1652774640000|2022-05-17 08:04:00|4067|4067|4067.31|4067.31|4067.31|4067.31|4066.38|4066.38|0
1652774670000|2022-05-17 08:04:30|4067.23|4067.23|4067.3|4067.3|4067.3|4067.3|4067.23|4067.23|0
1652774680000|2022-05-17 08:04:40|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|4067.48|0
1652774710000|2022-05-17 08:05:10|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|0
1652774720000|2022-05-17 08:05:20|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|0
1652774760000|2022-05-17 08:06:00|4067.69|4067.69|4067.1|4067.1|4068.22|4068.22|4067.1|4067.1|0
1652774770000|2022-05-17 08:06:10|4066.79|4066.79|4067.2|4067.2|4067.82|4067.82|4066.79|4066.79|0
1652774780000|2022-05-17 08:06:20|4066.89|4066.89|4067.51|4067.51|4067.51|4067.51|4066.89|4066.89|0
1652774790000|2022-05-17 08:06:30|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|0
1652774800000|2022-05-17 08:06:40|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|0
1652774820000|2022-05-17 08:07:00|4066.69|4066.69|4067.01|4067.01|4067.01|4067.01|4066.69|4066.69|0
1652774840000|2022-05-17 08:07:20|4066.96|4066.96|4066.65|4066.65|4066.96|4066.96|4066.65|4066.65|0
1652774850000|2022-05-17 08:07:30|4066.96|4066.96|4067.15|4067.15|4067.15|4067.15|4066.96|4066.96|0
1652774860000|2022-05-17 08:07:40|4067.78|4067.78|4067.73|4067.73|4067.78|4067.78|4067.73|4067.73|0
1652774870000|2022-05-17 08:07:50|4067.35|4067.35|4067.04|4067.04|4067.35|4067.35|4067.04|4067.04|0
1652774890000|2022-05-17 08:08:10|4066.1|4066.1|4065.79|4065.79|4066.1|4066.1|4065.79|4065.79|0
1652774900000|2022-05-17 08:08:20|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|0
1652774910000|2022-05-17 08:08:30|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|0
1652774920000|2022-05-17 08:08:40|4066.55|4066.55|4066.74|4066.74|4066.74|4066.74|4066.55|4066.55|0
1652774940000|2022-05-17 08:09:00|4066.43|4066.43|4067.05|4067.05|4067.05|4067.05|4066.43|4066.43|0
1652774970000|2022-05-17 08:09:30|4066.74|4066.74|4066.43|4066.43|4066.74|4066.74|4066.43|4066.43|0
1652774980000|2022-05-17 08:09:40|4066.29|4066.29|4066.6|4066.6|4066.6|4066.6|4066.29|4066.29|0
1652774990000|2022-05-17 08:09:50|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|0
1652775000000|2022-05-17 08:10:00|4066.95|4066.95|4066.54|4066.54|4066.95|4066.95|4066.54|4066.54|0
1652775010000|2022-05-17 08:10:10|4066.23|4066.23|4066.23|4066.23|4066.23|4066.23|4066.23|4066.23|0
1652775020000|2022-05-17 08:10:20|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|0
1652775030000|2022-05-17 08:10:30|4066.73|4066.73|4067.53|4067.53|4067.53|4067.53|4066.73|4066.73|0
1652775040000|2022-05-17 08:10:40|4068.15|4068.15|4067.84|4067.84|4068.15|4068.15|4067.84|4067.84|0
1652775080000|2022-05-17 08:11:20|4067.22|4067.22|4067.22|4067.22|4067.22|4067.22|4067.22|4067.22|0
1652775090000|2022-05-17 08:11:30|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|0
1652775110000|2022-05-17 08:11:50|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|0
1652775120000|2022-05-17 08:12:00|4067.4|4067.4|4067.05|4067.05|4067.4|4067.4|4067.05|4067.05|0
1652775130000|2022-05-17 08:12:10|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|0
1652775140000|2022-05-17 08:12:20|4066.83|4066.83|4066.11|4066.11|4066.83|4066.83|4066.11|4066.11|0
1652775150000|2022-05-17 08:12:30|4067.36|4067.36|4067.36|4067.36|4067.67|4067.67|4067.36|4067.36|0
1652775160000|2022-05-17 08:12:40|4067.05|4067.05|4066.42|4066.42|4067.05|4067.05|4066.42|4066.42|0
1652775170000|2022-05-17 08:12:50|4066.61|4066.61|4066.99|4066.99|4067.3|4067.3|4066.61|4066.61|0
1652775180000|2022-05-17 08:13:00|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|0
1652775190000|2022-05-17 08:13:10|4066.37|4066.37|4066.37|4066.37|4066.37|4066.37|4066.37|4066.37|0
1652775200000|2022-05-17 08:13:20|4066.46|4066.46|4065.84|4065.84|4066.46|4066.46|4065.84|4065.84|0
1652775220000|2022-05-17 08:13:40|4065.53|4065.53|4065.43|4065.43|4065.84|4065.84|4065.43|4065.43|0
1652775240000|2022-05-17 08:14:00|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|0
1652775270000|2022-05-17 08:14:30|4065.43|4065.43|4065.43|4065.43|4065.43|4065.43|4065.43|4065.43|0
1652775280000|2022-05-17 08:14:40|4065.38|4065.38|4065.51|4065.51|4065.51|4065.51|4065.38|4065.38|0
1652775290000|2022-05-17 08:14:50|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|0
1652775300000|2022-05-17 08:15:00|4066.06|4066.06|4066.04|4066.04|4066.06|4066.06|4066.04|4066.04|0
1652775310000|2022-05-17 08:15:10|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|0
1652775320000|2022-05-17 08:15:20|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|0
1652775330000|2022-05-17 08:15:30|4066.89|4066.89|4067.15|4067.15|4067.15|4067.15|4066.84|4066.84|0
1652775340000|2022-05-17 08:15:40|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|0
1652775350000|2022-05-17 08:15:50|4068.71|4068.71|4068.71|4068.71|4068.71|4068.71|4068.71|4068.71|0
1652775360000|2022-05-17 08:16:00|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|0
1652775390000|2022-05-17 08:16:30|4068.99|4068.99|4068.99|4068.99|4068.99|4068.99|4068.99|4068.99|0
1652775400000|2022-05-17 08:16:40|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|0
1652775410000|2022-05-17 08:16:50|4068.99|4068.99|4068.81|4068.81|4068.99|4068.99|4068.81|4068.81|0
1652775430000|2022-05-17 08:17:10|4068.5|4068.5|4069.43|4069.43|4069.43|4069.43|4068.5|4068.5|0
1652775440000|2022-05-17 08:17:20|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|0
1652775450000|2022-05-17 08:17:30|4068.49|4068.49|4067.25|4067.25|4068.49|4068.49|4067.25|4067.25|0
1652775460000|2022-05-17 08:17:40|4067.88|4067.88|4067.57|4067.57|4067.88|4067.88|4067.57|4067.57|0
1652775480000|2022-05-17 08:18:00|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|0
1652775490000|2022-05-17 08:18:10|4068.5|4068.5|4068.81|4068.81|4068.81|4068.81|4068.19|4068.19|0
1652775510000|2022-05-17 08:18:30|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|0
1652775520000|2022-05-17 08:18:40|4070.03|4070.03|4070.06|4070.06|4070.06|4070.06|4070.03|4070.03|0
1652775530000|2022-05-17 08:18:50|4070.68|4070.68|4070.66|4070.66|4070.68|4070.68|4070.66|4070.66|0
1652775540000|2022-05-17 08:19:00|4070.56|4070.56|4069.94|4069.94|4070.56|4070.56|4069.94|4069.94|0
1652775550000|2022-05-17 08:19:10|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|4070.25|0
1652775560000|2022-05-17 08:19:20|4070.56|4070.56|4069.88|4069.88|4070.56|4070.56|4069.88|4069.88|0
1652775570000|2022-05-17 08:19:30|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|0
1652775580000|2022-05-17 08:19:40|4070.22|4070.22|4071.46|4071.46|4071.46|4071.46|4070.22|4070.22|0
1652775590000|2022-05-17 08:19:50|4071.77|4071.77|4071.77|4071.77|4071.77|4071.77|4071.77|4071.77|0
1652775600000|2022-05-17 08:20:00|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|0
1652775610000|2022-05-17 08:20:10|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|0
1652775620000|2022-05-17 08:20:20|4073.95|4073.95|4074.6|4074.6|4075.22|4075.22|4073.95|4073.95|0
1652775650000|2022-05-17 08:20:50|4074.62|4074.62|4074.64|4074.64|4074.64|4074.64|4074.62|4074.62|0
1652775660000|2022-05-17 08:21:00|4074.46|4074.46|4073.03|4073.03|4074.46|4074.46|4073.03|4073.03|0
1652775670000|2022-05-17 08:21:10|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|0
1652775680000|2022-05-17 08:21:20|4072.8|4072.8|4072.55|4072.55|4072.99|4072.99|4072.36|4072.36|0
1652775710000|2022-05-17 08:21:50|4072.24|4072.24|4071.61|4071.61|4072.24|4072.24|4071.61|4071.61|0
1652775720000|2022-05-17 08:22:00|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|0
1652775730000|2022-05-17 08:22:10|4070.81|4070.81|4070.5|4070.5|4070.81|4070.81|4070.5|4070.5|0
1652775740000|2022-05-17 08:22:20|4070.42|4070.42|4071.05|4071.05|4071.05|4071.05|4070.42|4070.42|0
1652775750000|2022-05-17 08:22:30|4071.36|4071.36|4071.36|4071.36|4071.36|4071.36|4071.36|4071.36|0
1652775770000|2022-05-17 08:22:50|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|0
1652775780000|2022-05-17 08:23:00|4071|4071|4071|4071|4071|4071|4070.69|4070.69|0
1652775790000|2022-05-17 08:23:10|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|0
1652775800000|2022-05-17 08:23:20|4070.64|4070.64|4070.64|4070.64|4070.64|4070.64|4070.64|4070.64|0
1652775820000|2022-05-17 08:23:40|4070.67|4070.67|4071.79|4071.79|4071.79|4071.79|4070.67|4070.67|0
1652775830000|2022-05-17 08:23:50|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|4072.09|0
1652775840000|2022-05-17 08:24:00|4072.4|4072.4|4073.21|4073.21|4073.39|4073.39|4072.4|4072.4|0
1652775850000|2022-05-17 08:24:10|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|0
1652775870000|2022-05-17 08:24:30|4073.64|4073.64|4072.77|4072.77|4073.64|4073.64|4072.77|4072.77|0
1652775880000|2022-05-17 08:24:40|4072.96|4072.96|4072.91|4072.91|4072.96|4072.96|4072.91|4072.91|0
1652775890000|2022-05-17 08:24:50|4073.22|4073.22|4072.56|4072.56|4073.22|4073.22|4072.56|4072.56|0
1652775900000|2022-05-17 08:25:00|4072.87|4072.87|4072.82|4072.82|4072.92|4072.92|4072.77|4072.77|0
1652775920000|2022-05-17 08:25:20|4073.13|4073.13|4073.21|4073.21|4073.25|4073.25|4072.82|4072.82|0
1652775930000|2022-05-17 08:25:30|4073.03|4073.03|4072.99|4072.99|4073.03|4073.03|4072.99|4072.99|0
1652775950000|2022-05-17 08:25:50|4072.81|4072.81|4072.5|4072.5|4072.81|4072.81|4072.5|4072.5|0
1652775960000|2022-05-17 08:26:00|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|0
1652775990000|2022-05-17 08:26:30|4073.11|4073.11|4073.43|4073.43|4073.43|4073.43|4073.11|4073.11|0
1652776000000|2022-05-17 08:26:40|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|0
1652776010000|2022-05-17 08:26:50|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|0
1652776020000|2022-05-17 08:27:00|4073.38|4073.38|4073.17|4073.17|4073.38|4073.38|4073.17|4073.17|0
1652776030000|2022-05-17 08:27:10|4073.13|4073.13|4072.32|4072.32|4073.13|4073.13|4072.32|4072.32|0
1652776040000|2022-05-17 08:27:20|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|0
1652776050000|2022-05-17 08:27:30|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|0
1652776060000|2022-05-17 08:27:40|4074.19|4074.19|4073.57|4073.57|4074.19|4074.19|4073.57|4073.57|0
1652776080000|2022-05-17 08:28:00|4073.49|4073.49|4073.99|4073.99|4073.99|4073.99|4073.49|4073.49|0
1652776090000|2022-05-17 08:28:10|4074.3|4074.3|4073.68|4073.68|4074.3|4074.3|4073.68|4073.68|0
1652776100000|2022-05-17 08:28:20|4073.99|4073.99|4073.68|4073.68|4073.99|4073.99|4073.68|4073.68|0
1652776110000|2022-05-17 08:28:30|4073.61|4073.61|4072.96|4072.96|4073.61|4073.61|4072.96|4072.96|0
1652776120000|2022-05-17 08:28:40|4073.59|4073.59|4073.9|4073.9|4073.9|4073.9|4073.59|4073.59|0
1652776130000|2022-05-17 08:28:50|4073.92|4073.92|4074.54|4074.54|4074.54|4074.54|4073.92|4073.92|0
1652776140000|2022-05-17 08:29:00|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|0
1652776150000|2022-05-17 08:29:10|4074.54|4074.54|4074.21|4074.21|4074.54|4074.54|4074.16|4074.16|0
1652776160000|2022-05-17 08:29:20|4074.52|4074.52|4074.21|4074.21|4074.52|4074.52|4074.21|4074.21|0
1652776180000|2022-05-17 08:29:40|4074.25|4074.25|4073.94|4073.94|4074.25|4074.25|4073.94|4073.94|0
1652776210000|2022-05-17 08:30:10|4074.57|4074.57|4074.23|4074.23|4074.57|4074.57|4074.23|4074.23|0
1652776220000|2022-05-17 08:30:20|4074.54|4074.54|4074.23|4074.23|4074.54|4074.54|4073.92|4073.92|0
1652776230000|2022-05-17 08:30:30|4074.54|4074.54|4074.54|4074.54|4074.54|4074.54|4074.54|4074.54|0
1652776240000|2022-05-17 08:30:40|4073.92|4073.92|4074.85|4074.85|4075.16|4075.16|4073.92|4073.92|0
1652776250000|2022-05-17 08:30:50|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|4074.87|0
1652776260000|2022-05-17 08:31:00|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|4074.56|0
1652776270000|2022-05-17 08:31:10|4074.25|4074.25|4074.94|4074.94|4074.94|4074.94|4074.25|4074.25|0
1652776290000|2022-05-17 08:31:30|4074.63|4074.63|4074.63|4074.63|4074.63|4074.63|4074.63|4074.63|0
1652776300000|2022-05-17 08:31:40|4074.45|4074.45|4074.63|4074.63|4074.63|4074.63|4074.45|4074.45|0
1652776330000|2022-05-17 08:32:10|4074.53|4074.53|4074.53|4074.53|4075.16|4075.16|4074.53|4074.53|0
1652776340000|2022-05-17 08:32:20|4074.58|4074.58|4074.27|4074.27|4074.58|4074.58|4074.27|4074.27|0
1652776350000|2022-05-17 08:32:30|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|0
1652776380000|2022-05-17 08:33:00|4075.21|4075.21|4075.52|4075.52|4075.52|4075.52|4075.21|4075.21|0
1652776390000|2022-05-17 08:33:10|4075.56|4075.56|4075.25|4075.25|4075.56|4075.56|4075.25|4075.25|0
1652776400000|2022-05-17 08:33:20|4075.56|4075.56|4075.87|4075.87|4075.87|4075.87|4075.56|4075.56|0
1652776420000|2022-05-17 08:33:40|4075.8|4075.8|4075.8|4075.8|4075.8|4075.8|4075.8|4075.8|0
1652776430000|2022-05-17 08:33:50|4075.98|4075.98|4075.98|4075.98|4075.98|4075.98|4075.98|4075.98|0
1652776440000|2022-05-17 08:34:00|4075.8|4075.8|4075.18|4075.18|4075.8|4075.8|4075.18|4075.18|0
1652776450000|2022-05-17 08:34:10|4075.8|4075.8|4075.8|4075.8|4075.8|4075.8|4075.8|4075.8|0
1652776460000|2022-05-17 08:34:20|4076.42|4076.42|4076.73|4076.73|4076.73|4076.73|4076.42|4076.42|0
1652776480000|2022-05-17 08:34:40|4076.42|4076.42|4077.04|4077.04|4077.04|4077.04|4076.42|4076.42|0
1652776490000|2022-05-17 08:34:50|4077.23|4077.23|4077.41|4077.41|4077.41|4077.41|4077.23|4077.23|0
1652776500000|2022-05-17 08:35:00|4077.45|4077.45|4077.14|4077.14|4077.45|4077.45|4077.14|4077.14|0
1652776520000|2022-05-17 08:35:20|4077.46|4077.46|4077.77|4077.77|4077.77|4077.77|4077.46|4077.46|0
1652776530000|2022-05-17 08:35:30|4077.46|4077.46|4077.46|4077.46|4077.46|4077.46|4077.46|4077.46|0
1652776550000|2022-05-17 08:35:50|4077.15|4077.15|4077.15|4077.15|4077.46|4077.46|4076.84|4076.84|0
1652776560000|2022-05-17 08:36:00|4077.46|4077.46|4077.15|4077.15|4077.46|4077.46|4077.15|4077.15|0
1652776570000|2022-05-17 08:36:10|4076.96|4076.96|4076.03|4076.03|4076.96|4076.96|4076.03|4076.03|0
1652776580000|2022-05-17 08:36:20|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|0
1652776590000|2022-05-17 08:36:30|4076.03|4076.03|4075.72|4075.72|4076.03|4076.03|4075.72|4075.72|0
1652776600000|2022-05-17 08:36:40|4075.1|4075.1|4074.78|4074.78|4075.1|4075.1|4074.78|4074.78|0
1652776610000|2022-05-17 08:36:50|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|0
1652776620000|2022-05-17 08:37:00|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|0
1652776630000|2022-05-17 08:37:10|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|0
1652776640000|2022-05-17 08:37:20|4075.72|4075.72|4075.72|4075.72|4076.03|4076.03|4075.72|4075.72|0
1652776660000|2022-05-17 08:37:40|4074.78|4074.78|4075.41|4075.41|4075.41|4075.41|4074.78|4074.78|0
1652776670000|2022-05-17 08:37:50|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|0
1652776680000|2022-05-17 08:38:00|4075.12|4075.12|4075.43|4075.43|4075.43|4075.43|4075.12|4075.12|0
1652776700000|2022-05-17 08:38:20|4075.74|4075.74|4075.74|4075.74|4075.74|4075.74|4075.74|4075.74|0
1652776710000|2022-05-17 08:38:30|4076.05|4076.05|4075.74|4075.74|4076.05|4076.05|4075.74|4075.74|0
1652776720000|2022-05-17 08:38:40|4076.36|4076.36|4076.36|4076.36|4076.36|4076.36|4076.36|4076.36|0
1652776730000|2022-05-17 08:38:50|4076.05|4076.05|4076.36|4076.36|4076.36|4076.36|4076.05|4076.05|0
1652776740000|2022-05-17 08:39:00|4076.98|4076.98|4076.88|4076.88|4076.98|4076.98|4075.99|4075.99|0
1652776750000|2022-05-17 08:39:10|4076.57|4076.57|4076.53|4076.53|4076.57|4076.57|4076.53|4076.53|0
1652776760000|2022-05-17 08:39:20|4076.22|4076.22|4076.32|4076.32|4076.32|4076.32|4076.22|4076.22|0
1652776780000|2022-05-17 08:39:40|4076.13|4076.13|4076.25|4076.25|4076.25|4076.25|4076.13|4076.13|0
1652776790000|2022-05-17 08:39:50|4076.56|4076.56|4076.25|4076.25|4076.56|4076.56|4076.25|4076.25|0
1652776800000|2022-05-17 08:40:00|4075.94|4075.94|4075.32|4075.32|4075.94|4075.94|4075.32|4075.32|0
1652776810000|2022-05-17 08:40:10|4075|4075|4075.01|4075.01|4075.32|4075.32|4075|4075|0
1652776820000|2022-05-17 08:40:20|4075.32|4075.32|4075.32|4075.32|4075.32|4075.32|4075.32|4075.32|0
1652776840000|2022-05-17 08:40:40|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|4075.01|0
1652776850000|2022-05-17 08:40:50|4075.32|4075.32|4075.32|4075.32|4075.32|4075.32|4075.32|4075.32|0
1652776860000|2022-05-17 08:41:00|4075.01|4075.01|4074.96|4074.96|4075.01|4075.01|4074.96|4074.96|0
1652776870000|2022-05-17 08:41:10|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|0
1652776880000|2022-05-17 08:41:20|4074.6|4074.6|4074.91|4074.91|4074.91|4074.91|4074.6|4074.6|0
1652776890000|2022-05-17 08:41:30|4074.86|4074.86|4074.55|4074.55|4074.86|4074.86|4074.55|4074.55|0
1652776900000|2022-05-17 08:41:40|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|0
1652776920000|2022-05-17 08:42:00|4075.17|4075.17|4074.86|4074.86|4075.17|4075.17|4074.86|4074.86|0
1652776930000|2022-05-17 08:42:10|4075.17|4075.17|4075.49|4075.49|4075.49|4075.49|4075.17|4075.17|0
1652776940000|2022-05-17 08:42:20|4075.8|4075.8|4076.11|4076.11|4076.41|4076.41|4075.8|4075.8|0
1652776960000|2022-05-17 08:42:40|4076.01|4076.01|4076.32|4076.32|4076.32|4076.32|4076.01|4076.01|0
1652776970000|2022-05-17 08:42:50|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|0
1652776980000|2022-05-17 08:43:00|4075.96|4075.96|4076.01|4076.01|4076.01|4076.01|4075.96|4075.96|0
1652776990000|2022-05-17 08:43:10|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|0
1652777000000|2022-05-17 08:43:20|4076.63|4076.63|4076.94|4076.94|4076.94|4076.94|4076.63|4076.63|0
1652777030000|2022-05-17 08:43:50|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|0
1652777040000|2022-05-17 08:44:00|4077.75|4077.75|4078.72|4078.72|4078.72|4078.72|4077.75|4077.75|0
1652777070000|2022-05-17 08:44:30|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|0
1652777080000|2022-05-17 08:44:40|4079.13|4079.13|4079.13|4079.13|4079.13|4079.13|4079.13|4079.13|0
1652777090000|2022-05-17 08:44:50|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|4078.82|0
1652777100000|2022-05-17 08:45:00|4078.84|4078.84|4079.59|4079.59|4079.77|4079.77|4078.84|4078.84|0
1652777110000|2022-05-17 08:45:10|4079.28|4079.28|4079.28|4079.28|4079.28|4079.28|4079.28|4079.28|0
1652777130000|2022-05-17 08:45:30|4079.47|4079.47|4079.38|4079.38|4079.47|4079.47|4079.38|4079.38|0
1652777160000|2022-05-17 08:46:00|4079.69|4079.69|4080.32|4080.32|4080.32|4080.32|4079.38|4079.38|0
1652777170000|2022-05-17 08:46:10|4080|4080|4079.69|4079.69|4080|4080|4079.69|4079.69|0
1652777180000|2022-05-17 08:46:20|4080|4080|4079.38|4079.38|4080|4080|4079.38|4079.38|0
1652777190000|2022-05-17 08:46:30|4079.3|4079.3|4079.61|4079.61|4079.61|4079.61|4079.3|4079.3|0
1652777200000|2022-05-17 08:46:40|4079.3|4079.3|4079.27|4079.27|4079.3|4079.3|4079.27|4079.27|0
1652777210000|2022-05-17 08:46:50|4078.96|4078.96|4078.47|4078.47|4078.96|4078.96|4078.47|4078.47|0
1652777220000|2022-05-17 08:47:00|4078.16|4078.16|4077.22|4077.22|4078.16|4078.16|4077.22|4077.22|0
1652777240000|2022-05-17 08:47:20|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|0
1652777250000|2022-05-17 08:47:30|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|0
1652777260000|2022-05-17 08:47:40|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|0
1652777270000|2022-05-17 08:47:50|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|4077.37|0
1652777280000|2022-05-17 08:48:00|4077.05|4077.05|4076.74|4076.74|4077.05|4077.05|4076.74|4076.74|0
1652777290000|2022-05-17 08:48:10|4076.37|4076.37|4074.51|4074.51|4076.37|4076.37|4074.51|4074.51|0
1652777300000|2022-05-17 08:48:20|4075.13|4075.13|4075.45|4075.45|4075.45|4075.45|4075.13|4075.13|0
1652777310000|2022-05-17 08:48:30|4075.13|4075.13|4075.32|4075.32|4075.32|4075.32|4075.13|4075.13|0
1652777330000|2022-05-17 08:48:50|4075.63|4075.63|4075.63|4075.63|4075.63|4075.63|4075.63|4075.63|0
1652777340000|2022-05-17 08:49:00|4075.51|4075.51|4075.51|4075.51|4075.51|4075.51|4075.51|4075.51|0
1652777350000|2022-05-17 08:49:10|4074.89|4074.89|4075.2|4075.2|4075.2|4075.2|4074.89|4074.89|0
1652777360000|2022-05-17 08:49:20|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|4075.1|0
1652777380000|2022-05-17 08:49:40|4074.48|4074.48|4074.48|4074.48|4074.48|4074.48|4074.48|4074.48|0
1652777390000|2022-05-17 08:49:50|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|0
1652777400000|2022-05-17 08:50:00|4074.48|4074.48|4073.86|4073.86|4074.48|4074.48|4073.86|4073.86|0
1652777420000|2022-05-17 08:50:20|4073.91|4073.91|4074.53|4074.53|4074.53|4074.53|4073.91|4073.91|0
1652777430000|2022-05-17 08:50:30|4074.22|4074.22|4072.35|4072.35|4074.22|4074.22|4072.35|4072.35|0
1652777440000|2022-05-17 08:50:40|4072.66|4072.66|4072.68|4072.68|4072.68|4072.68|4072.66|4072.66|0
1652777450000|2022-05-17 08:50:50|4073.3|4073.3|4072.06|4072.06|4073.3|4073.3|4072.06|4072.06|0
1652777460000|2022-05-17 08:51:00|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|0
1652777470000|2022-05-17 08:51:10|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|0
1652777480000|2022-05-17 08:51:20|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|4071.44|4071.44|0
1652777500000|2022-05-17 08:51:40|4072.37|4072.37|4072.87|4072.87|4072.87|4072.87|4072.37|4072.37|0
1652777510000|2022-05-17 08:51:50|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|0
1652777520000|2022-05-17 08:52:00|4073.8|4073.8|4073.18|4073.18|4074.11|4074.11|4073.18|4073.18|0
1652777530000|2022-05-17 08:52:10|4073.49|4073.49|4073.18|4073.18|4073.49|4073.49|4073.18|4073.18|0
1652777540000|2022-05-17 08:52:20|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|0
1652777550000|2022-05-17 08:52:30|4073.17|4073.17|4072.87|4072.87|4073.17|4073.17|4072.87|4072.87|0
1652777570000|2022-05-17 08:52:50|4073.17|4073.17|4073.48|4073.48|4073.48|4073.48|4073.17|4073.17|0
1652777580000|2022-05-17 08:53:00|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|0
1652777590000|2022-05-17 08:53:10|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|0
1652777600000|2022-05-17 08:53:20|4073.91|4073.91|4073.91|4073.91|4073.91|4073.91|4073.91|4073.91|0
1652777610000|2022-05-17 08:53:30|4073.87|4073.87|4073.48|4073.48|4073.87|4073.87|4073.48|4073.48|0
1652777630000|2022-05-17 08:53:50|4074.09|4074.09|4073.48|4073.48|4074.09|4074.09|4073.43|4073.43|0
1652777640000|2022-05-17 08:54:00|4073.17|4073.17|4071.35|4071.35|4073.17|4073.17|4071.35|4071.35|0
1652777650000|2022-05-17 08:54:10|4071.67|4071.67|4070.35|4070.35|4071.67|4071.67|4070.35|4070.35|0
1652777680000|2022-05-17 08:54:40|4070.04|4070.04|4069.42|4069.42|4070.04|4070.04|4069.42|4069.42|0
1652777700000|2022-05-17 08:55:00|4069.46|4069.46|4068.53|4068.53|4069.46|4069.46|4068.53|4068.53|0
1652777710000|2022-05-17 08:55:10|4068.84|4068.84|4068.96|4068.96|4068.96|4068.96|4068.84|4068.84|0
1652777740000|2022-05-17 08:55:40|4069.27|4069.27|4069.84|4069.84|4069.89|4069.89|4069.27|4069.27|0
1652777750000|2022-05-17 08:55:50|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|0
1652777780000|2022-05-17 08:56:20|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|0
1652777790000|2022-05-17 08:56:30|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|0
1652777800000|2022-05-17 08:56:40|4070.13|4070.13|4070.48|4070.48|4070.48|4070.48|4070.13|4070.13|0
1652777810000|2022-05-17 08:56:50|4070.66|4070.66|4070.66|4070.66|4070.66|4070.66|4070.66|4070.66|0
1652777840000|2022-05-17 08:57:20|4070.35|4070.35|4070.35|4070.35|4070.35|4070.35|4070.35|4070.35|0
1652777850000|2022-05-17 08:57:30|4070.98|4070.98|4070.35|4070.35|4070.98|4070.98|4070.35|4070.35|0
1652777880000|2022-05-17 08:58:00|4069.42|4069.42|4069.42|4069.42|4069.42|4069.42|4069.42|4069.42|0
1652777900000|2022-05-17 08:58:20|4069.11|4069.11|4069.39|4069.39|4069.42|4069.42|4069.11|4069.11|0
1652777910000|2022-05-17 08:58:30|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|0
1652777930000|2022-05-17 08:58:50|4070.95|4070.95|4071.5|4071.5|4071.57|4071.57|4070.95|4070.95|0
1652777940000|2022-05-17 08:59:00|4072.13|4072.13|4072.75|4072.75|4072.75|4072.75|4072.13|4072.13|0
1652777960000|2022-05-17 08:59:20|4073.06|4073.06|4072.75|4072.75|4073.06|4073.06|4072.75|4072.75|0
1652777980000|2022-05-17 08:59:40|4072.44|4072.44|4072.66|4072.66|4072.66|4072.66|4072.44|4072.44|0
1652778000000|2022-05-17 09:00:00|4072.62|4072.62|4072.31|4072.31|4072.62|4072.62|4072.31|4072.31|0
1652778010000|2022-05-17 09:00:10|4072.62|4072.62|4072.93|4072.93|4072.93|4072.93|4072.62|4072.62|0
1652778020000|2022-05-17 09:00:20|4072.62|4072.62|4072.32|4072.32|4072.62|4072.62|4072.32|4072.32|0
1652778060000|2022-05-17 09:01:00|4072|4072|4070.88|4070.88|4072|4072|4070.88|4070.88|0
1652778070000|2022-05-17 09:01:10|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|0
1652778110000|2022-05-17 09:01:50|4071.5|4071.5|4071.81|4071.81|4071.81|4071.81|4071.5|4071.5|0
1652778120000|2022-05-17 09:02:00|4071.85|4071.85|4071.54|4071.54|4071.85|4071.85|4071.54|4071.54|0
1652778130000|2022-05-17 09:02:10|4070.61|4070.61|4070.3|4070.3|4070.61|4070.61|4070.3|4070.3|0
1652778140000|2022-05-17 09:02:20|4070.61|4070.61|4071.23|4071.23|4071.23|4071.23|4070.61|4070.61|0
1652778150000|2022-05-17 09:02:30|4071.3|4071.3|4070.99|4070.99|4071.3|4071.3|4070.99|4070.99|0
1652778160000|2022-05-17 09:02:40|4070.68|4070.68|4070.68|4070.68|4070.68|4070.68|4070.68|4070.68|0
1652778170000|2022-05-17 09:02:50|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|0
1652778180000|2022-05-17 09:03:00|4071.92|4071.92|4071.92|4071.92|4071.92|4071.92|4071.92|4071.92|0
1652778190000|2022-05-17 09:03:10|4072.07|4072.07|4072.07|4072.07|4072.07|4072.07|4072.07|4072.07|0
1652778200000|2022-05-17 09:03:20|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|4071.81|4071.81|0
1652778210000|2022-05-17 09:03:30|4072.49|4072.49|4072.49|4072.49|4072.49|4072.49|4072.49|4072.49|0
1652778220000|2022-05-17 09:03:40|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|0
1652778240000|2022-05-17 09:04:00|4072.48|4072.48|4072.8|4072.8|4073.11|4073.11|4072.48|4072.48|0
1652778250000|2022-05-17 09:04:10|4073.42|4073.42|4073.73|4073.73|4073.73|4073.73|4073.42|4073.42|0
1652778260000|2022-05-17 09:04:20|4073.42|4073.42|4073.42|4073.42|4073.42|4073.42|4073.42|4073.42|0
1652778270000|2022-05-17 09:04:30|4073.32|4073.32|4073.27|4073.27|4073.37|4073.37|4073.27|4073.27|0
1652778280000|2022-05-17 09:04:40|4073.32|4073.32|4071.71|4071.71|4073.32|4073.32|4071.71|4071.71|0
1652778290000|2022-05-17 09:04:50|4072.34|4072.34|4072.52|4072.52|4072.52|4072.52|4072.34|4072.34|0
1652778300000|2022-05-17 09:05:00|4072.21|4072.21|4072.57|4072.57|4072.57|4072.57|4072.21|4072.21|0
1652778310000|2022-05-17 09:05:10|4072.26|4072.26|4073.5|4073.5|4073.5|4073.5|4072.26|4072.26|0
1652778320000|2022-05-17 09:05:20|4073.81|4073.81|4074.25|4074.25|4074.43|4074.43|4073.81|4073.81|0
1652778330000|2022-05-17 09:05:30|4075.18|4075.18|4074.99|4074.99|4075.3|4075.3|4074.99|4074.99|0
1652778340000|2022-05-17 09:05:40|4075.61|4075.61|4075.95|4075.95|4075.95|4075.95|4075.61|4075.61|0
1652778350000|2022-05-17 09:05:50|4075.64|4075.64|4075.64|4075.64|4075.64|4075.64|4075.01|4075.01|0
1652778360000|2022-05-17 09:06:00|4075.82|4075.82|4076.23|4076.23|4076.23|4076.23|4075.82|4075.82|0
1652778370000|2022-05-17 09:06:10|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|0
1652778380000|2022-05-17 09:06:20|4075.25|4075.25|4073.87|4073.87|4075.25|4075.25|4073.56|4073.56|0
1652778390000|2022-05-17 09:06:30|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|4073.58|4073.58|0
1652778400000|2022-05-17 09:06:40|4073.7|4073.7|4073.07|4073.07|4073.7|4073.7|4072.75|4072.75|0
1652778410000|2022-05-17 09:06:50|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|0
1652778420000|2022-05-17 09:07:00|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|0
1652778430000|2022-05-17 09:07:10|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|0
1652778440000|2022-05-17 09:07:20|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|0
1652778470000|2022-05-17 09:07:50|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|4072.44|0
1652778490000|2022-05-17 09:08:10|4072.26|4072.26|4072.57|4072.57|4072.57|4072.57|4072.26|4072.26|0
1652778500000|2022-05-17 09:08:20|4072.52|4072.52|4072.52|4072.52|4072.52|4072.52|4072.52|4072.52|0
1652778520000|2022-05-17 09:08:40|4072.44|4072.44|4072.48|4072.48|4072.48|4072.48|4072.44|4072.44|0
1652778560000|2022-05-17 09:09:20|4072.53|4072.53|4071.29|4071.29|4072.53|4072.53|4071.29|4071.29|0
1652778570000|2022-05-17 09:09:30|4071.44|4071.44|4071.27|4071.27|4071.44|4071.44|4071.27|4071.27|0
1652778580000|2022-05-17 09:09:40|4071.09|4071.09|4071.84|4071.84|4071.84|4071.84|4071.09|4071.09|0
1652778590000|2022-05-17 09:09:50|4071.8|4071.8|4072.1|4072.1|4072.1|4072.1|4071.8|4071.8|0
1652778600000|2022-05-17 09:10:00|4071.74|4071.74|4071.74|4071.74|4071.74|4071.74|4071.74|4071.74|0
1652778610000|2022-05-17 09:10:10|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|0
1652778620000|2022-05-17 09:10:20|4072.05|4072.05|4071.74|4071.74|4072.05|4072.05|4071.74|4071.74|0
1652778630000|2022-05-17 09:10:30|4071.43|4071.43|4071.14|4071.14|4071.45|4071.45|4071.14|4071.14|0
1652778640000|2022-05-17 09:10:40|4070.96|4070.96|4071.58|4071.58|4071.58|4071.58|4070.96|4070.96|0
1652778660000|2022-05-17 09:11:00|4070.96|4070.96|4071.27|4071.27|4071.27|4071.27|4070.96|4070.96|0
1652778670000|2022-05-17 09:11:10|4070.96|4070.96|4071.33|4071.33|4071.33|4071.33|4070.96|4070.96|0
1652778700000|2022-05-17 09:11:40|4071.64|4071.64|4070.73|4070.73|4071.64|4071.64|4070.7|4070.7|0
1652778720000|2022-05-17 09:12:00|4071.04|4071.04|4070.07|4070.07|4071.06|4071.06|4069.76|4069.76|0
1652778730000|2022-05-17 09:12:10|4070.03|4070.03|4069.39|4069.39|4070.03|4070.03|4069.36|4069.36|0
1652778740000|2022-05-17 09:12:20|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.51|4069.51|0
1652778750000|2022-05-17 09:12:30|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|0
1652778760000|2022-05-17 09:12:40|4069.03|4069.03|4068.72|4068.72|4069.03|4069.03|4068.72|4068.72|0
1652778770000|2022-05-17 09:12:50|4068.41|4068.41|4067.48|4067.48|4068.41|4068.41|4067.48|4067.48|0
1652778780000|2022-05-17 09:13:00|4067.79|4067.79|4067.79|4067.79|4067.79|4067.79|4067.79|4067.79|0
1652778790000|2022-05-17 09:13:10|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|4068.1|0
1652778800000|2022-05-17 09:13:20|4069.35|4069.35|4069.35|4069.35|4069.35|4069.35|4069.35|4069.35|0
1652778840000|2022-05-17 09:14:00|4069.66|4069.66|4069.97|4069.97|4069.97|4069.97|4069.66|4069.66|0
1652778860000|2022-05-17 09:14:20|4070.28|4070.28|4070.28|4070.28|4070.28|4070.28|4070.28|4070.28|0
1652778870000|2022-05-17 09:14:30|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|0
1652778880000|2022-05-17 09:14:40|4070.28|4070.28|4070.21|4070.21|4070.3|4070.3|4070.21|4070.21|0
1652778890000|2022-05-17 09:14:50|4070.52|4070.52|4069.9|4069.9|4070.52|4070.52|4069.9|4069.9|0
1652778900000|2022-05-17 09:15:00|4069.94|4069.94|4069.67|4069.67|4069.98|4069.98|4069.67|4069.67|0
1652778930000|2022-05-17 09:15:30|4069.36|4069.36|4069.05|4069.05|4069.36|4069.36|4069.05|4069.05|0
1652778940000|2022-05-17 09:15:40|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|4069.66|0
1652778970000|2022-05-17 09:16:10|4069.36|4069.36|4069.36|4069.36|4069.36|4069.36|4069.36|4069.36|0
1652778980000|2022-05-17 09:16:20|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|0
1652778990000|2022-05-17 09:16:30|4069.69|4069.69|4069.69|4069.69|4069.69|4069.69|4069.69|4069.69|0
1652779000000|2022-05-17 09:16:40|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|0
1652779010000|2022-05-17 09:16:50|4070.03|4070.03|4070.36|4070.36|4070.36|4070.36|4070.03|4070.03|0
1652779020000|2022-05-17 09:17:00|4070.67|4070.67|4070.36|4070.36|4070.67|4070.67|4070.36|4070.36|0
1652779040000|2022-05-17 09:17:20|4070.67|4070.67|4069.76|4069.76|4070.67|4070.67|4069.74|4069.74|0
1652779060000|2022-05-17 09:17:40|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|0
1652779080000|2022-05-17 09:18:00|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|0
1652779100000|2022-05-17 09:18:20|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|0
1652779110000|2022-05-17 09:18:30|4069.76|4069.76|4070.26|4070.26|4070.88|4070.88|4069.76|4069.76|0
1652779120000|2022-05-17 09:18:40|4070.11|4070.11|4069.18|4069.18|4070.11|4070.11|4069.18|4069.18|0
1652779130000|2022-05-17 09:18:50|4069.04|4069.04|4069.04|4069.04|4069.04|4069.04|4069.04|4069.04|0
1652779140000|2022-05-17 09:19:00|4069|4069|4069|4069|4069|4069|4069|4069|0
1652779170000|2022-05-17 09:19:30|4069.31|4069.31|4068.98|4068.98|4069.93|4069.93|4068.98|4068.98|0
1652779180000|2022-05-17 09:19:40|4069.29|4069.29|4070.53|4070.53|4070.53|4070.53|4069.29|4069.29|0
1652779210000|2022-05-17 09:20:10|4070.84|4070.84|4070.53|4070.53|4070.84|4070.84|4070.53|4070.53|0
1652779220000|2022-05-17 09:20:20|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|0
1652779230000|2022-05-17 09:20:30|4071.46|4071.46|4071.34|4071.34|4071.96|4071.96|4071.34|4071.34|0
1652779240000|2022-05-17 09:20:40|4071.03|4071.03|4070.44|4070.44|4071.03|4071.03|4070.44|4070.44|0
1652779260000|2022-05-17 09:21:00|4070.75|4070.75|4070.44|4070.44|4070.75|4070.75|4070.44|4070.44|0
1652779290000|2022-05-17 09:21:30|4070.75|4070.75|4070.75|4070.75|4070.75|4070.75|4070.75|4070.75|0
1652779300000|2022-05-17 09:21:40|4070.65|4070.65|4070.01|4070.01|4070.65|4070.65|4070.01|4070.01|0
1652779310000|2022-05-17 09:21:50|4069.7|4069.7|4069.08|4069.08|4069.7|4069.7|4069.08|4069.08|0
1652779340000|2022-05-17 09:22:20|4070.01|4070.01|4070.32|4070.32|4070.32|4070.32|4070.01|4070.01|0
1652779350000|2022-05-17 09:22:30|4070.63|4070.63|4070.32|4070.32|4070.63|4070.63|4070.32|4070.32|0
1652779360000|2022-05-17 09:22:40|4071.25|4071.25|4072.37|4072.37|4072.68|4072.68|4071.25|4071.25|0
1652779370000|2022-05-17 09:22:50|4072.68|4072.68|4072.37|4072.37|4072.68|4072.68|4072.37|4072.37|0
1652779380000|2022-05-17 09:23:00|4072.06|4072.06|4070.81|4070.81|4072.06|4072.06|4070.81|4070.81|0
1652779390000|2022-05-17 09:23:10|4070.5|4070.5|4070.5|4070.5|4070.5|4070.5|4070.5|4070.5|0
1652779430000|2022-05-17 09:23:50|4070.19|4070.19|4070.82|4070.82|4070.82|4070.82|4070.19|4070.19|0
1652779480000|2022-05-17 09:24:40|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|0
1652779520000|2022-05-17 09:25:20|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|0
1652779530000|2022-05-17 09:25:30|4070.51|4070.51|4070.19|4070.19|4070.51|4070.51|4070.19|4070.19|0
1652779540000|2022-05-17 09:25:40|4070.03|4070.03|4070.03|4070.03|4070.03|4070.03|4070.03|4070.03|0
1652779550000|2022-05-17 09:25:50|4070.34|4070.34|4070.03|4070.03|4070.34|4070.34|4070.03|4070.03|0
1652779560000|2022-05-17 09:26:00|4069.72|4069.72|4070.03|4070.03|4070.03|4070.03|4069.4|4069.4|0
1652779590000|2022-05-17 09:26:30|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|0
1652779620000|2022-05-17 09:27:00|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|0
1652779660000|2022-05-17 09:27:40|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|0
1652779670000|2022-05-17 09:27:50|4069.8|4069.8|4069.62|4069.62|4069.8|4069.8|4069.62|4069.62|0
1652779680000|2022-05-17 09:28:00|4069.93|4069.93|4069.62|4069.62|4069.93|4069.93|4069.62|4069.62|0
1652779690000|2022-05-17 09:28:10|4069.93|4069.93|4069.93|4069.93|4069.93|4069.93|4069.93|4069.93|0
1652779700000|2022-05-17 09:28:20|4070.24|4070.24|4069.62|4069.62|4070.24|4070.24|4069.62|4069.62|0
1652779710000|2022-05-17 09:28:30|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|0
1652779720000|2022-05-17 09:28:40|4069|4069|4068.69|4068.69|4069|4069|4068.69|4068.69|0
1652779740000|2022-05-17 09:29:00|4068.81|4068.81|4068.85|4068.85|4068.85|4068.85|4068.81|4068.81|0
1652779750000|2022-05-17 09:29:10|4068.54|4068.54|4068.54|4068.54|4068.54|4068.54|4068.54|4068.54|0
1652779760000|2022-05-17 09:29:20|4068.52|4068.52|4069.76|4069.76|4069.77|4069.77|4068.52|4068.52|0
1652779770000|2022-05-17 09:29:30|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|0
1652779780000|2022-05-17 09:29:40|4069.54|4069.54|4069.71|4069.71|4069.81|4069.81|4069.5|4069.5|0
1652779790000|2022-05-17 09:29:50|4069.52|4069.52|4069.16|4069.16|4069.52|4069.52|4069.16|4069.16|0
1652779800000|2022-05-17 09:30:00|4069.47|4069.47|4068.54|4068.54|4069.47|4069.47|4068.54|4068.54|0
1652779810000|2022-05-17 09:30:10|4068.84|4068.84|4069.74|4069.74|4069.74|4069.74|4068.8|4068.8|0
1652779820000|2022-05-17 09:30:20|4069.11|4069.11|4069.2|4069.2|4069.2|4069.2|4069.11|4069.11|0
1652779830000|2022-05-17 09:30:30|4069.57|4069.57|4070.51|4070.51|4070.51|4070.51|4069.57|4069.57|0
1652779840000|2022-05-17 09:30:40|4070.32|4070.32|4070.24|4070.24|4070.51|4070.51|4070.19|4070.19|0
1652779850000|2022-05-17 09:30:50|4070.55|4070.55|4070.86|4070.86|4070.86|4070.86|4070.55|4070.55|0
1652779860000|2022-05-17 09:31:00|4070.88|4070.88|4070.9|4070.9|4070.9|4070.9|4070.88|4070.88|0
1652779870000|2022-05-17 09:31:10|4070.93|4070.93|4070.98|4070.98|4070.98|4070.98|4070.93|4070.93|0
1652779880000|2022-05-17 09:31:20|4070.66|4070.66|4070.54|4070.54|4070.66|4070.66|4070.35|4070.35|0
1652779900000|2022-05-17 09:31:40|4070.44|4070.44|4070.13|4070.13|4070.44|4070.44|4070.13|4070.13|0
1652779910000|2022-05-17 09:31:50|4070.44|4070.44|4070.13|4070.13|4070.44|4070.44|4070.13|4070.13|0
1652779920000|2022-05-17 09:32:00|4069.82|4069.82|4069.2|4069.2|4069.82|4069.82|4069.2|4069.2|0
1652779950000|2022-05-17 09:32:30|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|0
1652779970000|2022-05-17 09:32:50|4069.82|4069.82|4070|4070|4070|4070|4069.82|4069.82|0
1652779990000|2022-05-17 09:33:10|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|0
1652780000000|2022-05-17 09:33:20|4070.94|4070.94|4071.56|4071.56|4071.87|4071.87|4070.94|4070.94|0
1652780010000|2022-05-17 09:33:30|4071.25|4071.25|4071.29|4071.29|4071.6|4071.6|4070.94|4070.94|0
1652780020000|2022-05-17 09:33:40|4070.98|4070.98|4070.94|4070.94|4070.98|4070.98|4070.89|4070.89|0
1652780030000|2022-05-17 09:33:50|4070.63|4070.63|4069.95|4069.95|4070.63|4070.63|4069.95|4069.95|0
1652780040000|2022-05-17 09:34:00|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|0
1652780050000|2022-05-17 09:34:10|4069.68|4069.68|4069.68|4069.68|4069.68|4069.68|4069.68|4069.68|0
1652780060000|2022-05-17 09:34:20|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|4069.99|0
1652780080000|2022-05-17 09:34:40|4070.31|4070.31|4069.97|4069.97|4070.31|4070.31|4069.97|4069.97|0
1652780100000|2022-05-17 09:35:00|4069.93|4069.93|4069.47|4069.47|4069.93|4069.93|4069.47|4069.47|0
1652780110000|2022-05-17 09:35:10|4070.41|4070.41|4070.41|4070.41|4070.41|4070.41|4070.41|4070.41|0
1652780130000|2022-05-17 09:35:30|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|0
1652780140000|2022-05-17 09:35:40|4071.03|4071.03|4070.09|4070.09|4071.03|4071.03|4070.09|4070.09|0
1652780160000|2022-05-17 09:36:00|4070.72|4070.72|4070.5|4070.5|4070.72|4070.72|4070.5|4070.5|0
1652780170000|2022-05-17 09:36:10|4070.43|4070.43|4070.62|4070.62|4070.62|4070.62|4070.43|4070.43|0
1652780180000|2022-05-17 09:36:20|4070.3|4070.3|4069.95|4069.95|4070.3|4070.3|4069.95|4069.95|0
1652780200000|2022-05-17 09:36:40|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|0
1652780210000|2022-05-17 09:36:50|4069.87|4069.87|4069.69|4069.69|4069.87|4069.87|4069.69|4069.69|0
1652780220000|2022-05-17 09:37:00|4069.38|4069.38|4068.2|4068.2|4069.38|4069.38|4068.2|4068.2|0
1652780230000|2022-05-17 09:37:10|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|0
1652780240000|2022-05-17 09:37:20|4068.51|4068.51|4068.51|4068.51|4068.51|4068.51|4068.51|4068.51|0
1652780260000|2022-05-17 09:37:40|4068.15|4068.15|4067.65|4067.65|4068.15|4068.15|4067.65|4067.65|0
1652780270000|2022-05-17 09:37:50|4067.34|4067.34|4067.34|4067.34|4067.34|4067.34|4067.34|4067.34|0
1652780290000|2022-05-17 09:38:10|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|0
1652780300000|2022-05-17 09:38:20|4068.27|4068.27|4067.03|4067.03|4068.27|4068.27|4067.03|4067.03|0
1652780310000|2022-05-17 09:38:30|4066.72|4066.72|4066.72|4066.72|4066.72|4066.72|4066.41|4066.41|0
1652780320000|2022-05-17 09:38:40|4067.03|4067.03|4066.72|4066.72|4067.03|4067.03|4066.72|4066.72|0
1652780340000|2022-05-17 09:39:00|4066.41|4066.41|4066.1|4066.1|4066.41|4066.41|4065.79|4065.79|0
1652780350000|2022-05-17 09:39:10|4066.07|4066.07|4066.34|4066.34|4066.34|4066.34|4066.03|4066.03|0
1652780360000|2022-05-17 09:39:20|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|0
1652780380000|2022-05-17 09:39:40|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|0
1652780390000|2022-05-17 09:39:50|4065.84|4065.84|4065.65|4065.65|4065.84|4065.84|4065.65|4065.65|0
1652780400000|2022-05-17 09:40:00|4065.73|4065.73|4065.75|4065.75|4065.75|4065.75|4065.73|4065.73|0
1652780410000|2022-05-17 09:40:10|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|0
1652780430000|2022-05-17 09:40:30|4065.88|4065.88|4066.2|4066.2|4066.2|4066.2|4065.88|4065.88|0
1652780450000|2022-05-17 09:40:50|4066.16|4066.16|4066.47|4066.47|4066.47|4066.47|4066.16|4066.16|0
1652780460000|2022-05-17 09:41:00|4066.15|4066.15|4065.73|4065.73|4066.15|4066.15|4065.66|4065.66|0
1652780480000|2022-05-17 09:41:20|4066.04|4066.04|4066.35|4066.35|4066.35|4066.35|4066.04|4066.04|0
1652780490000|2022-05-17 09:41:30|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|4066.58|0
1652780500000|2022-05-17 09:41:40|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|4066.7|0
1652780520000|2022-05-17 09:42:00|4067.01|4067.01|4066.82|4066.82|4067.01|4067.01|4066.82|4066.82|0
1652780540000|2022-05-17 09:42:20|4067.76|4067.76|4068.69|4068.69|4068.69|4068.69|4067.76|4067.76|0
1652780590000|2022-05-17 09:43:10|4069.31|4069.31|4069.41|4069.41|4069.46|4069.46|4069.31|4069.31|0
1652780600000|2022-05-17 09:43:20|4068.79|4068.79|4068.79|4068.79|4068.79|4068.79|4068.79|4068.79|0
1652780610000|2022-05-17 09:43:30|4069.1|4069.1|4069.41|4069.41|4069.41|4069.41|4069.1|4069.1|0
1652780640000|2022-05-17 09:44:00|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|0
1652780670000|2022-05-17 09:44:30|4069.77|4069.77|4070.08|4070.08|4070.08|4070.08|4069.77|4069.77|0
1652780680000|2022-05-17 09:44:40|4069.77|4069.77|4069.46|4069.46|4069.77|4069.77|4069.46|4069.46|0
1652780690000|2022-05-17 09:44:50|4069.77|4069.77|4069.58|4069.58|4069.77|4069.77|4069.58|4069.58|0
1652780700000|2022-05-17 09:45:00|4069.56|4069.56|4069.39|4069.39|4069.56|4069.56|4069.39|4069.39|0
1652780710000|2022-05-17 09:45:10|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|0
1652780720000|2022-05-17 09:45:20|4069.08|4069.08|4069.45|4069.45|4069.45|4069.45|4069.08|4069.08|0
1652780730000|2022-05-17 09:45:30|4069.49|4069.49|4069.49|4069.49|4069.49|4069.49|4069.49|4069.49|0
1652780740000|2022-05-17 09:45:40|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|0
1652780770000|2022-05-17 09:46:10|4070.21|4070.21|4070.42|4070.42|4070.42|4070.42|4070.21|4070.21|0
1652780780000|2022-05-17 09:46:20|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|0
1652780800000|2022-05-17 09:46:40|4070.42|4070.42|4070.51|4070.51|4070.51|4070.51|4070.42|4070.42|0
1652780810000|2022-05-17 09:46:50|4070.2|4070.2|4070.2|4070.2|4070.2|4070.2|4070.2|4070.2|0
1652780820000|2022-05-17 09:47:00|4070.22|4070.22|4069.58|4069.58|4070.22|4070.22|4069.58|4069.58|0
1652780830000|2022-05-17 09:47:10|4069.89|4069.89|4069.58|4069.58|4069.89|4069.89|4069.58|4069.58|0
1652780850000|2022-05-17 09:47:30|4069.62|4069.62|4068.69|4068.69|4069.62|4069.62|4068.69|4068.69|0
1652780860000|2022-05-17 09:47:40|4068.38|4068.38|4068.38|4068.38|4068.38|4068.38|4068.38|4068.38|0
1652780870000|2022-05-17 09:47:50|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|0
1652780890000|2022-05-17 09:48:10|4068.14|4068.14|4068.18|4068.18|4068.18|4068.18|4068.14|4068.14|0
1652780910000|2022-05-17 09:48:30|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|0
1652780930000|2022-05-17 09:48:50|4068.18|4068.18|4068.18|4068.18|4068.18|4068.18|4068.18|4068.18|0
1652780950000|2022-05-17 09:49:10|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|0
1652780970000|2022-05-17 09:49:30|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|0
1652781000000|2022-05-17 09:50:00|4068.49|4068.49|4068.81|4068.81|4068.81|4068.81|4068.49|4068.49|0
1652781010000|2022-05-17 09:50:10|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|4068.9|0
1652781020000|2022-05-17 09:50:20|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|0
1652781030000|2022-05-17 09:50:30|4069.53|4069.53|4069.74|4069.74|4069.79|4069.79|4069.48|4069.48|0
1652781060000|2022-05-17 09:51:00|4069.69|4069.69|4069.07|4069.07|4069.69|4069.69|4069.07|4069.07|0
1652781070000|2022-05-17 09:51:10|4069.02|4069.02|4069.02|4069.02|4069.02|4069.02|4069.02|4069.02|0
1652781080000|2022-05-17 09:51:20|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|4069.33|0
1652781090000|2022-05-17 09:51:30|4069.64|4069.64|4069.33|4069.33|4069.64|4069.64|4069.33|4069.33|0
1652781120000|2022-05-17 09:52:00|4069.38|4069.38|4069.6|4069.6|4069.6|4069.6|4069.38|4069.38|0
1652781130000|2022-05-17 09:52:10|4069.64|4069.64|4069.6|4069.6|4069.64|4069.64|4069.6|4069.6|0
1652781140000|2022-05-17 09:52:20|4069.64|4069.64|4069.83|4069.83|4069.83|4069.83|4069.64|4069.64|0
1652781150000|2022-05-17 09:52:30|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|0
1652781170000|2022-05-17 09:52:50|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|0
1652781180000|2022-05-17 09:53:00|4069.18|4069.18|4069.18|4069.18|4069.18|4069.18|4069.18|4069.18|0
1652781190000|2022-05-17 09:53:10|4068.87|4068.87|4068.87|4068.87|4068.87|4068.87|4068.87|4068.87|0
1652781200000|2022-05-17 09:53:20|4068.56|4068.56|4068.29|4068.29|4068.56|4068.56|4068.25|4068.25|0
1652781220000|2022-05-17 09:53:40|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|0
1652781240000|2022-05-17 09:54:00|4069.23|4069.23|4069.41|4069.41|4069.41|4069.41|4069.23|4069.23|0
1652781260000|2022-05-17 09:54:20|4069.1|4069.1|4068.79|4068.79|4069.1|4069.1|4068.79|4068.79|0
1652781300000|2022-05-17 09:55:00|4068.48|4068.48|4068.17|4068.17|4068.48|4068.48|4068.17|4068.17|0
1652781320000|2022-05-17 09:55:20|4068.1|4068.1|4067.79|4067.79|4068.1|4068.1|4067.79|4067.79|0
1652781330000|2022-05-17 09:55:30|4067.48|4067.48|4067.17|4067.17|4067.48|4067.48|4067.17|4067.17|0
1652781360000|2022-05-17 09:56:00|4066.86|4066.86|4066.81|4066.81|4066.93|4066.93|4066.55|4066.55|0
1652781370000|2022-05-17 09:56:10|4066.5|4066.5|4066.19|4066.19|4066.5|4066.5|4066.19|4066.19|0
1652781390000|2022-05-17 09:56:30|4066.81|4066.81|4065.87|4065.87|4066.81|4066.81|4065.87|4065.87|0
1652781400000|2022-05-17 09:56:40|4066.18|4066.18|4065.88|4065.88|4066.18|4066.18|4065.88|4065.88|0
1652781420000|2022-05-17 09:57:00|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|0
1652781440000|2022-05-17 09:57:20|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|0
1652781460000|2022-05-17 09:57:40|4066.42|4066.42|4066.07|4066.07|4066.42|4066.42|4066.07|4066.07|0
1652781470000|2022-05-17 09:57:50|4066.69|4066.69|4066.69|4066.69|4066.69|4066.69|4066.69|4066.69|0
1652781480000|2022-05-17 09:58:00|4066.38|4066.38|4066.64|4066.64|4067|4067|4066.38|4066.38|0
1652781490000|2022-05-17 09:58:10|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|0
1652781500000|2022-05-17 09:58:20|4066.51|4066.51|4066.83|4066.83|4066.83|4066.83|4066.51|4066.51|0
1652781530000|2022-05-17 09:58:50|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|0
1652781540000|2022-05-17 09:59:00|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|0
1652781560000|2022-05-17 09:59:20|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|0
1652781580000|2022-05-17 09:59:40|4066.87|4066.87|4066.47|4066.47|4066.87|4066.87|4066.47|4066.47|0
1652781600000|2022-05-17 10:00:00|4067.41|4067.41|4067.09|4067.09|4067.41|4067.41|4067.09|4067.09|0
1652781610000|2022-05-17 10:00:10|4067.71|4067.71|4068.65|4068.65|4068.65|4068.65|4067.71|4067.71|0
1652781620000|2022-05-17 10:00:20|4068.95|4068.95|4067.93|4067.93|4068.95|4068.95|4067.93|4067.93|0
1652781640000|2022-05-17 10:00:40|4067.31|4067.31|4067.62|4067.62|4067.62|4067.62|4067|4067|0
1652781650000|2022-05-17 10:00:50|4067.93|4067.93|4067.93|4067.93|4067.93|4067.93|4067.74|4067.74|0
1652781700000|2022-05-17 10:01:40|4067.62|4067.62|4067.31|4067.31|4067.62|4067.62|4067.31|4067.31|0
1652781710000|2022-05-17 10:01:50|4067.12|4067.12|4067.08|4067.08|4067.12|4067.12|4067.08|4067.08|0
1652781720000|2022-05-17 10:02:00|4066.77|4066.77|4067.08|4067.08|4067.08|4067.08|4066.77|4066.77|0
1652781730000|2022-05-17 10:02:10|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|0
1652781740000|2022-05-17 10:02:20|4066.73|4066.73|4066.42|4066.42|4066.73|4066.73|4066.42|4066.42|0
1652781750000|2022-05-17 10:02:30|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|0
1652781760000|2022-05-17 10:02:40|4066.54|4066.54|4066.85|4066.85|4066.85|4066.85|4066.54|4066.54|0
1652781770000|2022-05-17 10:02:50|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|0
1652781780000|2022-05-17 10:03:00|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|0
1652781800000|2022-05-17 10:03:20|4065.92|4065.92|4065.06|4065.06|4065.99|4065.99|4065.06|4065.06|0
1652781820000|2022-05-17 10:03:40|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|4065.37|0
1652781850000|2022-05-17 10:04:10|4065.68|4065.68|4065.68|4065.68|4065.68|4065.68|4065.68|4065.68|0
1652781860000|2022-05-17 10:04:20|4065.87|4065.87|4065.87|4065.87|4065.87|4065.87|4065.87|4065.87|0
1652781880000|2022-05-17 10:04:40|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|0
1652781890000|2022-05-17 10:04:50|4065.25|4065.25|4064.62|4064.62|4065.25|4065.25|4064.62|4064.62|0
1652781910000|2022-05-17 10:05:10|4064.48|4064.48|4064.84|4064.84|4065.15|4065.15|4064.48|4064.48|0
1652781940000|2022-05-17 10:05:40|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|0
1652781950000|2022-05-17 10:05:50|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|0
1652781960000|2022-05-17 10:06:00|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|0
1652781990000|2022-05-17 10:06:30|4064.8|4064.8|4065.11|4065.11|4065.11|4065.11|4064.8|4064.8|0
1652782020000|2022-05-17 10:07:00|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|0
1652782030000|2022-05-17 10:07:10|4064.78|4064.78|4064.71|4064.71|4064.78|4064.78|4064.71|4064.71|0
1652782040000|2022-05-17 10:07:20|4065.02|4065.02|4065.64|4065.64|4065.64|4065.64|4065.02|4065.02|0
1652782050000|2022-05-17 10:07:30|4065.33|4065.33|4065.64|4065.64|4065.64|4065.64|4065.33|4065.33|0
1652782080000|2022-05-17 10:08:00|4066.27|4066.27|4066.27|4066.27|4066.27|4066.27|4066.27|4066.27|0
1652782090000|2022-05-17 10:08:10|4066.58|4066.58|4066.27|4066.27|4066.58|4066.58|4066.27|4066.27|0
1652782100000|2022-05-17 10:08:20|4066.31|4066.31|4066|4066|4066.31|4066.31|4066|4066|0
1652782110000|2022-05-17 10:08:30|4065.38|4065.38|4065.06|4065.06|4065.38|4065.38|4065.06|4065.06|0
1652782120000|2022-05-17 10:08:40|4065.38|4065.38|4064.76|4064.76|4065.38|4065.38|4064.76|4064.76|0
1652782130000|2022-05-17 10:08:50|4065.07|4065.07|4065.42|4065.42|4065.42|4065.42|4065.07|4065.07|0
1652782140000|2022-05-17 10:09:00|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|0
1652782160000|2022-05-17 10:09:20|4064.8|4064.8|4065.74|4065.74|4065.74|4065.74|4064.8|4064.8|0
1652782170000|2022-05-17 10:09:30|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|0
1652782180000|2022-05-17 10:09:40|4065.11|4065.11|4065.07|4065.07|4065.11|4065.11|4065.07|4065.07|0
1652782190000|2022-05-17 10:09:50|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|0
1652782200000|2022-05-17 10:10:00|4064.7|4064.7|4063.18|4063.18|4064.7|4064.7|4062.84|4062.84|0
1652782220000|2022-05-17 10:10:20|4062.55|4062.55|4062.24|4062.24|4062.55|4062.55|4062.24|4062.24|0
1652782250000|2022-05-17 10:10:50|4062.26|4062.26|4062.26|4062.26|4062.26|4062.26|4062.26|4062.26|0
1652782260000|2022-05-17 10:11:00|4062.24|4062.24|4062.86|4062.86|4062.86|4062.86|4062.24|4062.24|0
1652782270000|2022-05-17 10:11:10|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|4062.55|0
1652782280000|2022-05-17 10:11:20|4062.24|4062.24|4061.62|4061.62|4062.25|4062.25|4061.62|4061.62|0
1652782320000|2022-05-17 10:12:00|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|0
1652782330000|2022-05-17 10:12:10|4062.56|4062.56|4062.56|4062.56|4062.56|4062.56|4062.56|4062.56|0
1652782360000|2022-05-17 10:12:40|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|4062.53|0
1652782370000|2022-05-17 10:12:50|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|0
1652782380000|2022-05-17 10:13:00|4063.34|4063.34|4064.27|4064.27|4064.27|4064.27|4063.34|4063.34|0
1652782390000|2022-05-17 10:13:10|4063.96|4063.96|4064.27|4064.27|4064.27|4064.27|4063.96|4063.96|0
1652782400000|2022-05-17 10:13:20|4063.65|4063.65|4063.34|4063.34|4063.65|4063.65|4063.34|4063.34|0
1652782410000|2022-05-17 10:13:30|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|0
1652782420000|2022-05-17 10:13:40|4063.48|4063.48|4064.1|4064.1|4064.41|4064.41|4063.48|4063.48|0
1652782430000|2022-05-17 10:13:50|4064.41|4064.41|4064.22|4064.22|4064.41|4064.41|4064.22|4064.22|0
1652782450000|2022-05-17 10:14:10|4064.53|4064.53|4064.35|4064.35|4064.53|4064.53|4064.35|4064.35|0
1652782470000|2022-05-17 10:14:30|4064.66|4064.66|4064.66|4064.66|4064.66|4064.66|4064.66|4064.66|0
1652782480000|2022-05-17 10:14:40|4064.35|4064.35|4064.66|4064.66|4065.28|4065.28|4064.35|4064.35|0
1652782490000|2022-05-17 10:14:50|4064.11|4064.11|4063.61|4063.61|4064.11|4064.11|4063.56|4063.56|0
1652782500000|2022-05-17 10:15:00|4063.59|4063.59|4064.21|4064.21|4064.21|4064.21|4063.59|4063.59|0
1652782510000|2022-05-17 10:15:10|4064.19|4064.19|4064.23|4064.23|4064.23|4064.23|4064.19|4064.19|0
1652782520000|2022-05-17 10:15:20|4064.85|4064.85|4064.23|4064.23|4064.85|4064.85|4064.23|4064.23|0
1652782530000|2022-05-17 10:15:30|4063.92|4063.92|4063.96|4063.96|4063.96|4063.96|4063.92|4063.92|0
1652782540000|2022-05-17 10:15:40|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|0
1652782560000|2022-05-17 10:16:00|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|0
1652782580000|2022-05-17 10:16:20|4063.54|4063.54|4063.85|4063.85|4063.85|4063.85|4062.91|4062.91|0
1652782590000|2022-05-17 10:16:30|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|0
1652782600000|2022-05-17 10:16:40|4063.97|4063.97|4063.75|4063.75|4063.97|4063.97|4063.75|4063.75|0
1652782610000|2022-05-17 10:16:50|4063.44|4063.44|4064.06|4064.06|4064.06|4064.06|4063.44|4063.44|0
1652782620000|2022-05-17 10:17:00|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|0
1652782630000|2022-05-17 10:17:10|4064.06|4064.06|4063.75|4063.75|4064.06|4064.06|4063.75|4063.75|0
1652782650000|2022-05-17 10:17:30|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|0
1652782660000|2022-05-17 10:17:40|4063.77|4063.77|4063.77|4063.77|4064.08|4064.08|4063.77|4063.77|0
1652782680000|2022-05-17 10:18:00|4063.58|4063.58|4063.47|4063.47|4063.58|4063.58|4063.25|4063.25|0
1652782690000|2022-05-17 10:18:10|4063.43|4063.43|4063.04|4063.04|4063.43|4063.43|4063.04|4063.04|0
1652782700000|2022-05-17 10:18:20|4063.16|4063.16|4063.15|4063.15|4063.21|4063.21|4062.84|4062.84|0
1652782710000|2022-05-17 10:18:30|4063.19|4063.19|4063.68|4063.68|4064.08|4064.08|4063.15|4063.15|0
1652782720000|2022-05-17 10:18:40|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|0
1652782730000|2022-05-17 10:18:50|4063.19|4063.19|4063.27|4063.27|4063.27|4063.27|4063.19|4063.19|0
1652782740000|2022-05-17 10:19:00|4063.23|4063.23|4062.26|4062.26|4063.23|4063.23|4062.26|4062.26|0
1652782760000|2022-05-17 10:19:20|4062.57|4062.57|4062.65|4062.65|4062.65|4062.65|4062.57|4062.57|0
1652782770000|2022-05-17 10:19:30|4062.34|4062.34|4061.58|4061.58|4062.65|4062.65|4061.54|4061.54|0
1652782780000|2022-05-17 10:19:40|4061.77|4061.77|4061.5|4061.5|4061.81|4061.81|4061.5|4061.5|0
1652782790000|2022-05-17 10:19:50|4060.88|4060.88|4060.48|4060.48|4061.1|4061.1|4060.48|4060.48|0
1652782800000|2022-05-17 10:20:00|4060.66|4060.66|4061.28|4061.28|4061.28|4061.28|4060.66|4060.66|0
1652782810000|2022-05-17 10:20:10|4060.97|4060.97|4060.35|4060.35|4060.97|4060.97|4060.35|4060.35|0
1652782840000|2022-05-17 10:20:40|4060.04|4060.04|4059.85|4059.85|4060.04|4060.04|4059.73|4059.73|0
1652782850000|2022-05-17 10:20:50|4059.8|4059.8|4059.82|4059.82|4059.82|4059.82|4059.8|4059.8|0
1652782860000|2022-05-17 10:21:00|4059.78|4059.78|4059.47|4059.47|4059.78|4059.78|4059.47|4059.47|0
1652782870000|2022-05-17 10:21:10|4059.43|4059.43|4058.85|4058.85|4059.43|4059.43|4058.81|4058.81|0
1652782880000|2022-05-17 10:21:20|4058.54|4058.54|4058.13|4058.13|4058.54|4058.54|4058.03|4058.03|0
1652782890000|2022-05-17 10:21:30|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|0
1652782900000|2022-05-17 10:21:40|4058|4058|4058|4058|4058|4058|4058|4058|0
1652782920000|2022-05-17 10:22:00|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|4057.5|4057.5|0
1652782930000|2022-05-17 10:22:10|4058|4058|4058.18|4058.18|4058.18|4058.18|4058|4058|0
1652782940000|2022-05-17 10:22:20|4058.8|4058.8|4058.85|4058.85|4058.85|4058.85|4058.8|4058.8|0
1652782950000|2022-05-17 10:22:30|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|4059.26|0
1652782960000|2022-05-17 10:22:40|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|0
1652782970000|2022-05-17 10:22:50|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|0
1652782980000|2022-05-17 10:23:00|4057.71|4057.71|4058.37|4058.37|4058.37|4058.37|4057.71|4057.71|0
1652782990000|2022-05-17 10:23:10|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|0
1652783020000|2022-05-17 10:23:40|4057.13|4057.13|4057.44|4057.44|4057.44|4057.44|4057.13|4057.13|0
1652783040000|2022-05-17 10:24:00|4057.3|4057.3|4057.58|4057.58|4057.72|4057.72|4057.22|4057.22|0
1652783050000|2022-05-17 10:24:10|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|0
1652783100000|2022-05-17 10:25:00|4057.48|4057.48|4057.17|4057.17|4057.48|4057.48|4057.17|4057.17|0
1652783110000|2022-05-17 10:25:10|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|0
1652783120000|2022-05-17 10:25:20|4057.57|4057.57|4058.38|4058.38|4058.38|4058.38|4057.57|4057.57|0
1652783130000|2022-05-17 10:25:30|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|4058.07|0
1652783140000|2022-05-17 10:25:40|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|4057.98|0
1652783160000|2022-05-17 10:26:00|4057.8|4057.8|4056.87|4056.87|4057.8|4057.8|4056.87|4056.87|0
1652783170000|2022-05-17 10:26:10|4056.69|4056.69|4056.34|4056.34|4056.69|4056.69|4056.34|4056.34|0
1652783180000|2022-05-17 10:26:20|4055.71|4055.71|4056.02|4056.02|4056.02|4056.02|4055.71|4055.71|0
1652783190000|2022-05-17 10:26:30|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|0
1652783210000|2022-05-17 10:26:50|4056.02|4056.02|4056.02|4056.02|4056.02|4056.02|4056.02|4056.02|0
1652783220000|2022-05-17 10:27:00|4055.81|4055.81|4055.86|4055.86|4055.86|4055.86|4055.81|4055.81|0
1652783230000|2022-05-17 10:27:10|4056.16|4056.16|4057.41|4057.41|4057.41|4057.41|4056.16|4056.16|0
1652783240000|2022-05-17 10:27:20|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|0
1652783270000|2022-05-17 10:27:50|4057.74|4057.74|4057.74|4057.74|4057.74|4057.74|4057.74|4057.74|0
1652783280000|2022-05-17 10:28:00|4058.05|4058.05|4058.05|4058.05|4058.05|4058.05|4058.05|4058.05|0
1652783290000|2022-05-17 10:28:10|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|0
1652783300000|2022-05-17 10:28:20|4058.36|4058.36|4058.99|4058.99|4058.99|4058.99|4058.36|4058.36|0
1652783310000|2022-05-17 10:28:30|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|0
1652783320000|2022-05-17 10:28:40|4058.99|4058.99|4058.99|4058.99|4058.99|4058.99|4058.99|4058.99|0
1652783330000|2022-05-17 10:28:50|4059.01|4059.01|4059.08|4059.08|4059.08|4059.08|4059.01|4059.01|0
1652783350000|2022-05-17 10:29:10|4059.27|4059.27|4059.39|4059.39|4059.39|4059.39|4059.08|4059.08|0
1652783360000|2022-05-17 10:29:20|4059.58|4059.58|4059.69|4059.69|4059.71|4059.71|4059.53|4059.53|0
1652783370000|2022-05-17 10:29:30|4059.65|4059.65|4059.6|4059.6|4059.65|4059.65|4059.6|4059.6|0
1652783380000|2022-05-17 10:29:40|4059.92|4059.92|4059.6|4059.6|4059.92|4059.92|4059.6|4059.6|0
1652783390000|2022-05-17 10:29:50|4059.56|4059.56|4059.19|4059.19|4059.56|4059.56|4059.19|4059.19|0
1652783400000|2022-05-17 10:30:00|4059.01|4059.01|4059.19|4059.19|4059.19|4059.19|4059.01|4059.01|0
1652783420000|2022-05-17 10:30:20|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|0
1652783430000|2022-05-17 10:30:30|4060.05|4060.05|4060.05|4060.05|4060.05|4060.05|4060.05|4060.05|0
1652783450000|2022-05-17 10:30:50|4060.98|4060.98|4060.67|4060.67|4060.98|4060.98|4060.67|4060.67|0
1652783460000|2022-05-17 10:31:00|4060.49|4060.49|4060.18|4060.18|4060.49|4060.49|4060.18|4060.18|0
1652783480000|2022-05-17 10:31:20|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|0
1652783490000|2022-05-17 10:31:30|4060.34|4060.34|4060.03|4060.03|4060.34|4060.34|4060.03|4060.03|0
1652783500000|2022-05-17 10:31:40|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|0
1652783510000|2022-05-17 10:31:50|4059.41|4059.41|4059.41|4059.41|4059.41|4059.41|4059.41|4059.41|0
1652783520000|2022-05-17 10:32:00|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|0
1652783570000|2022-05-17 10:32:50|4058.48|4058.48|4058.44|4058.44|4058.48|4058.48|4058.44|4058.44|0
1652783580000|2022-05-17 10:33:00|4058.26|4058.26|4057.71|4057.71|4058.26|4058.26|4057.71|4057.71|0
1652783590000|2022-05-17 10:33:10|4058.01|4058.01|4058.32|4058.32|4058.32|4058.32|4058.01|4058.01|0
1652783600000|2022-05-17 10:33:20|4058.51|4058.51|4058.51|4058.51|4058.51|4058.51|4058.51|4058.51|0
1652783610000|2022-05-17 10:33:30|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|0
1652783630000|2022-05-17 10:33:50|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|0
1652783640000|2022-05-17 10:34:00|4057.71|4057.71|4057.55|4057.55|4057.71|4057.71|4057.52|4057.52|0
1652783650000|2022-05-17 10:34:10|4057.86|4057.86|4057.55|4057.55|4057.86|4057.86|4057.55|4057.55|0
1652783670000|2022-05-17 10:34:30|4057.36|4057.36|4057.55|4057.55|4057.55|4057.55|4057.36|4057.36|0
1652783680000|2022-05-17 10:34:40|4057.73|4057.73|4058.04|4058.04|4058.04|4058.04|4057.73|4057.73|0
1652783690000|2022-05-17 10:34:50|4058|4058|4058|4058|4058|4058|4058|4058|0
1652783700000|2022-05-17 10:35:00|4057.63|4057.63|4058.25|4058.25|4058.25|4058.25|4057.63|4057.63|0
1652783730000|2022-05-17 10:35:30|4058.44|4058.44|4057.79|4057.79|4058.44|4058.44|4057.61|4057.61|0
1652783740000|2022-05-17 10:35:40|4058.1|4058.1|4057.79|4057.79|4058.1|4058.1|4057.79|4057.79|0
1652783750000|2022-05-17 10:35:50|4057.48|4057.48|4058.1|4058.1|4058.1|4058.1|4057.48|4057.48|0
1652783760000|2022-05-17 10:36:00|4057.92|4057.92|4057.92|4057.92|4057.92|4057.92|4057.92|4057.92|0
1652783770000|2022-05-17 10:36:10|4058.23|4058.23|4058.23|4058.23|4058.23|4058.23|4058.23|4058.23|0
1652783780000|2022-05-17 10:36:20|4058.05|4058.05|4058.05|4058.05|4058.05|4058.05|4058.05|4058.05|0
1652783790000|2022-05-17 10:36:30|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|0
1652783810000|2022-05-17 10:36:50|4058.54|4058.54|4058.73|4058.73|4058.73|4058.73|4058.54|4058.54|0
1652783820000|2022-05-17 10:37:00|4059.35|4059.35|4059.13|4059.13|4059.35|4059.35|4059.04|4059.04|0
1652783830000|2022-05-17 10:37:10|4059.32|4059.32|4059.36|4059.36|4059.36|4059.36|4059.32|4059.32|0
1652783840000|2022-05-17 10:37:20|4059.34|4059.34|4059.34|4059.34|4059.34|4059.34|4059.34|4059.34|0
1652783870000|2022-05-17 10:37:50|4059.03|4059.03|4058.74|4058.74|4059.05|4059.05|4058.74|4058.74|0
1652783880000|2022-05-17 10:38:00|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|0
1652783900000|2022-05-17 10:38:20|4058.12|4058.12|4056.57|4056.57|4058.12|4058.12|4056.57|4056.57|0
1652783920000|2022-05-17 10:38:40|4056.26|4056.26|4056.57|4056.57|4056.57|4056.57|4056.26|4056.26|0
1652783940000|2022-05-17 10:39:00|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|0
1652783970000|2022-05-17 10:39:30|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|4056.44|0
1652783980000|2022-05-17 10:39:40|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|0
1652783990000|2022-05-17 10:39:50|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|0
1652784000000|2022-05-17 10:40:00|4055.99|4055.99|4056.06|4056.06|4056.06|4056.06|4055.99|4055.99|0
1652784010000|2022-05-17 10:40:10|4055.75|4055.75|4055.75|4055.75|4055.75|4055.75|4055.75|4055.75|0
1652784020000|2022-05-17 10:40:20|4056.06|4056.06|4056.37|4056.37|4056.37|4056.37|4056.06|4056.06|0
1652784030000|2022-05-17 10:40:30|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|4056.32|0
1652784040000|2022-05-17 10:40:40|4056.01|4056.01|4056.01|4056.01|4056.01|4056.01|4056.01|4056.01|0
1652784050000|2022-05-17 10:40:50|4056.32|4056.32|4057.26|4057.26|4057.26|4057.26|4056.32|4056.32|0
1652784080000|2022-05-17 10:41:20|4056.32|4056.32|4056.01|4056.01|4056.32|4056.32|4055.7|4055.7|0
1652784090000|2022-05-17 10:41:30|4056.63|4056.63|4056.94|4056.94|4056.94|4056.94|4056.63|4056.63|0
1652784100000|2022-05-17 10:41:40|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|0
1652784110000|2022-05-17 10:41:50|4057.08|4057.08|4056.72|4056.72|4057.08|4057.08|4056.72|4056.72|0
1652784120000|2022-05-17 10:42:00|4056.91|4056.91|4056.6|4056.6|4056.91|4056.91|4056.28|4056.28|0
1652784140000|2022-05-17 10:42:20|4056.91|4056.91|4056.91|4056.91|4056.91|4056.91|4056.91|4056.91|0
1652784180000|2022-05-17 10:43:00|4056.6|4056.6|4056.6|4056.6|4056.6|4056.6|4056.6|4056.6|0
1652784200000|2022-05-17 10:43:20|4056.91|4056.91|4056.8|4056.8|4056.91|4056.91|4056.8|4056.8|0
1652784210000|2022-05-17 10:43:30|4057.11|4057.11|4057.73|4057.73|4057.73|4057.73|4057.11|4057.11|0
1652784220000|2022-05-17 10:43:40|4058.36|4058.36|4058|4058|4058.36|4058.36|4058|4058|0
1652784230000|2022-05-17 10:43:50|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|0
1652784260000|2022-05-17 10:44:20|4058|4058|4058|4058|4058.31|4058.31|4058|4058|0
1652784270000|2022-05-17 10:44:30|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|0
1652784290000|2022-05-17 10:44:50|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|0
1652784310000|2022-05-17 10:45:10|4057.92|4057.92|4057.92|4057.92|4057.92|4057.92|4057.92|4057.92|0
1652784320000|2022-05-17 10:45:20|4057.61|4057.61|4057.69|4057.69|4058|4058|4057.61|4057.61|0
1652784340000|2022-05-17 10:45:40|4058|4058|4057.69|4057.69|4058|4058|4057.07|4057.07|0
1652784360000|2022-05-17 10:46:00|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|0
1652784390000|2022-05-17 10:46:30|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|0
1652784420000|2022-05-17 10:47:00|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|0
1652784430000|2022-05-17 10:47:10|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|0
1652784440000|2022-05-17 10:47:20|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|4058.13|0
1652784450000|2022-05-17 10:47:30|4057.82|4057.82|4058.5|4058.5|4058.75|4058.75|4057.82|4057.82|0
1652784470000|2022-05-17 10:47:50|4058.19|4058.19|4057.88|4057.88|4058.19|4058.19|4057.88|4057.88|0
1652784480000|2022-05-17 10:48:00|4058.19|4058.19|4057.69|4057.69|4058.19|4058.19|4057.69|4057.69|0
1652784490000|2022-05-17 10:48:10|4057.38|4057.38|4057.4|4057.4|4057.4|4057.4|4057.38|4057.38|0
1652784510000|2022-05-17 10:48:30|4057.72|4057.72|4057.02|4057.02|4058.03|4058.03|4057.02|4057.02|0
1652784530000|2022-05-17 10:48:50|4057.33|4057.33|4057.96|4057.96|4057.96|4057.96|4057.33|4057.33|0
1652784540000|2022-05-17 10:49:00|4057.65|4057.65|4057.02|4057.02|4057.65|4057.65|4057.02|4057.02|0
1652784570000|2022-05-17 10:49:30|4057.34|4057.34|4057.02|4057.02|4057.34|4057.34|4057.02|4057.02|0
1652784580000|2022-05-17 10:49:40|4057.34|4057.34|4057.34|4057.34|4057.34|4057.34|4057.34|4057.34|0
1652784600000|2022-05-17 10:50:00|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|0
1652784630000|2022-05-17 10:50:30|4056.9|4056.9|4056.9|4056.9|4056.9|4056.9|4056.9|4056.9|0
1652784650000|2022-05-17 10:50:50|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|0
1652784670000|2022-05-17 10:51:10|4057.83|4057.83|4057.34|4057.34|4057.83|4057.83|4057.34|4057.34|0
1652784680000|2022-05-17 10:51:20|4057.65|4057.65|4057.58|4057.58|4057.65|4057.65|4057.58|4057.58|0
1652784690000|2022-05-17 10:51:30|4057.27|4057.27|4057.58|4057.58|4057.58|4057.58|4057.27|4057.27|0
1652784700000|2022-05-17 10:51:40|4057.66|4057.66|4057.39|4057.39|4057.7|4057.7|4057.39|4057.39|0
1652784730000|2022-05-17 10:52:10|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|0
1652784740000|2022-05-17 10:52:20|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|0
1652784770000|2022-05-17 10:52:50|4056.79|4056.79|4056.48|4056.48|4056.79|4056.79|4056.48|4056.48|0
1652784790000|2022-05-17 10:53:10|4057.11|4057.11|4057.16|4057.16|4057.16|4057.16|4057.11|4057.11|0
1652784800000|2022-05-17 10:53:20|4057.47|4057.47|4057.15|4057.15|4057.78|4057.78|4057.15|4057.15|0
1652784810000|2022-05-17 10:53:30|4056.84|4056.84|4056.88|4056.88|4056.88|4056.88|4056.84|4056.84|0
1652784820000|2022-05-17 10:53:40|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|0
1652784830000|2022-05-17 10:53:50|4057.38|4057.38|4057.8|4057.8|4058.11|4058.11|4057.38|4057.38|0
1652784840000|2022-05-17 10:54:00|4057.46|4057.46|4057.42|4057.42|4057.46|4057.46|4057.42|4057.42|0
1652784850000|2022-05-17 10:54:10|4057.11|4057.11|4057.24|4057.24|4057.24|4057.24|4056.93|4056.93|0
1652784860000|2022-05-17 10:54:20|4057.55|4057.55|4058.11|4058.11|4058.42|4058.42|4057.55|4057.55|0
1652784870000|2022-05-17 10:54:30|4058.42|4058.42|4060.23|4060.23|4060.86|4060.86|4058.42|4058.42|0
1652784880000|2022-05-17 10:54:40|4059.92|4059.92|4059.3|4059.3|4059.92|4059.92|4059.3|4059.3|0
1652784890000|2022-05-17 10:54:50|4059.12|4059.12|4058.62|4058.62|4059.12|4059.12|4058.62|4058.62|0
1652784900000|2022-05-17 10:55:00|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|0
1652784920000|2022-05-17 10:55:20|4058.46|4058.46|4058.65|4058.65|4058.65|4058.65|4058.46|4058.46|0
1652784930000|2022-05-17 10:55:30|4058.34|4058.34|4058.34|4058.34|4058.34|4058.34|4058.34|4058.34|0
1652784970000|2022-05-17 10:56:10|4058.65|4058.65|4057.4|4057.4|4058.65|4058.65|4057.09|4057.09|0
1652784980000|2022-05-17 10:56:20|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|0
1652785030000|2022-05-17 10:57:10|4056.78|4056.78|4056.16|4056.16|4056.78|4056.78|4056.16|4056.16|0
1652785040000|2022-05-17 10:57:20|4055.85|4055.85|4055.51|4055.51|4055.85|4055.85|4055.51|4055.51|0
1652785050000|2022-05-17 10:57:30|4055.82|4055.82|4056.13|4056.13|4056.13|4056.13|4055.82|4055.82|0
1652785060000|2022-05-17 10:57:40|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|4055.82|0
1652785070000|2022-05-17 10:57:50|4055.87|4055.87|4055.87|4055.87|4055.87|4055.87|4055.87|4055.87|0
1652785090000|2022-05-17 10:58:10|4055.56|4055.56|4056.18|4056.18|4056.18|4056.18|4055.56|4055.56|0
1652785100000|2022-05-17 10:58:20|4056.49|4056.49|4056|4056|4056.49|4056.49|4056|4056|0
1652785110000|2022-05-17 10:58:30|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|0
1652785120000|2022-05-17 10:58:40|4055.5|4055.5|4055.5|4055.5|4055.5|4055.5|4055.5|4055.5|0
1652785130000|2022-05-17 10:58:50|4055.19|4055.19|4054.26|4054.26|4055.19|4055.19|4054.26|4054.26|0
1652785150000|2022-05-17 10:59:10|4053.95|4053.95|4053.64|4053.64|4053.95|4053.95|4053.64|4053.64|0
1652785160000|2022-05-17 10:59:20|4053.33|4053.33|4053.02|4053.02|4053.33|4053.33|4053.02|4053.02|0
1652785170000|2022-05-17 10:59:30|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|4052.71|0
1652785180000|2022-05-17 10:59:40|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|0
1652785190000|2022-05-17 10:59:50|4053.33|4053.33|4053.33|4053.33|4053.33|4053.33|4053.33|4053.33|0
1652785200000|2022-05-17 11:00:00|4053.02|4053.02|4052.36|4052.36|4053.02|4053.02|4052.36|4052.36|0
1652785210000|2022-05-17 11:00:10|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|0
1652785220000|2022-05-17 11:00:20|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|0
1652785230000|2022-05-17 11:00:30|4051.91|4051.91|4052.09|4052.09|4052.09|4052.09|4051.91|4051.91|0
1652785240000|2022-05-17 11:00:40|4051.91|4051.91|4049.85|4049.85|4051.91|4051.91|4049.85|4049.85|0
1652785250000|2022-05-17 11:00:50|4050.04|4050.04|4050.8|4050.8|4050.85|4050.85|4050.04|4050.04|0
1652785260000|2022-05-17 11:01:00|4051.12|4051.12|4050|4050|4051.12|4051.12|4050|4050|0
1652785270000|2022-05-17 11:01:10|4049.69|4049.69|4049.69|4049.69|4049.69|4049.69|4049.69|4049.69|0
1652785280000|2022-05-17 11:01:20|4050|4050|4050|4050|4050|4050|4050|4050|0
1652785290000|2022-05-17 11:01:30|4049.69|4049.69|4049.69|4049.69|4049.69|4049.69|4049.69|4049.69|0
1652785300000|2022-05-17 11:01:40|4050.31|4050.31|4050|4050|4050.31|4050.31|4049.69|4049.69|0
1652785310000|2022-05-17 11:01:50|4050.31|4050.31|4051.24|4051.24|4051.24|4051.24|4050.31|4050.31|0
1652785320000|2022-05-17 11:02:00|4050.93|4050.93|4050.75|4050.75|4050.93|4050.93|4050.57|4050.57|0
1652785330000|2022-05-17 11:02:10|4050.57|4050.57|4049.79|4049.79|4050.57|4050.57|4049.79|4049.79|0
1652785340000|2022-05-17 11:02:20|4049.6|4049.6|4049|4049|4049.6|4049.6|4048.91|4048.91|0
1652785350000|2022-05-17 11:02:30|4048.95|4048.95|4049.38|4049.38|4049.4|4049.4|4048.95|4048.95|0
1652785360000|2022-05-17 11:02:40|4049.36|4049.36|4050.53|4050.53|4050.53|4050.53|4049.36|4049.36|0
1652785380000|2022-05-17 11:03:00|4050.84|4050.84|4050.4|4050.4|4050.84|4050.84|4050.4|4050.4|0
1652785390000|2022-05-17 11:03:10|4050.36|4050.36|4050.05|4050.05|4050.54|4050.54|4050.05|4050.05|0
1652785400000|2022-05-17 11:03:20|4050.1|4050.1|4050|4050|4050.18|4050.18|4050|4050|0
1652785410000|2022-05-17 11:03:30|4050.18|4050.18|4050.99|4050.99|4050.99|4050.99|4050.18|4050.18|0
1652785420000|2022-05-17 11:03:40|4051.03|4051.03|4051.16|4051.16|4051.16|4051.16|4050.85|4050.85|0
1652785430000|2022-05-17 11:03:50|4050.97|4050.97|4051.59|4051.59|4051.59|4051.59|4050.97|4050.97|0
1652785440000|2022-05-17 11:04:00|4051.55|4051.55|4051.64|4051.64|4051.64|4051.64|4051.55|4051.55|0
1652785450000|2022-05-17 11:04:10|4051.68|4051.68|4051.86|4051.86|4051.86|4051.86|4051.68|4051.68|0
1652785460000|2022-05-17 11:04:20|4051.9|4051.9|4052.09|4052.09|4052.27|4052.27|4051.9|4051.9|0
1652785470000|2022-05-17 11:04:30|4051.72|4051.72|4051.68|4051.68|4051.72|4051.72|4051.68|4051.68|0
1652785480000|2022-05-17 11:04:40|4051.86|4051.86|4052.13|4052.13|4052.22|4052.22|4051.86|4051.86|0
1652785490000|2022-05-17 11:04:50|4052.17|4052.17|4052.79|4052.79|4052.79|4052.79|4052.17|4052.17|0
1652785500000|2022-05-17 11:05:00|4052.84|4052.84|4052.88|4052.88|4052.88|4052.88|4052.84|4052.84|0
1652785510000|2022-05-17 11:05:10|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|0
1652785520000|2022-05-17 11:05:20|4053.31|4053.31|4053.27|4053.27|4053.31|4053.31|4053.27|4053.27|0
1652785530000|2022-05-17 11:05:30|4053.09|4053.09|4053.34|4053.34|4053.34|4053.34|4052.72|4052.72|0
1652785550000|2022-05-17 11:05:50|4053.65|4053.65|4053.15|4053.15|4053.65|4053.65|4053.15|4053.15|0
1652785560000|2022-05-17 11:06:00|4053.46|4053.46|4053.29|4053.29|4053.46|4053.46|4053.29|4053.29|0
1652785570000|2022-05-17 11:06:10|4053.11|4053.11|4052.68|4052.68|4053.11|4053.11|4052.68|4052.68|0
1652785580000|2022-05-17 11:06:20|4052.63|4052.63|4052.63|4052.63|4052.63|4052.63|4052.63|4052.63|0
1652785590000|2022-05-17 11:06:30|4052.44|4052.44|4052.36|4052.36|4052.44|4052.44|4052.36|4052.36|0
1652785600000|2022-05-17 11:06:40|4052.05|4052.05|4051.95|4051.95|4052.05|4052.05|4051.95|4051.95|0
1652785610000|2022-05-17 11:06:50|4052.14|4052.14|4052.49|4052.49|4052.49|4052.49|4052.14|4052.14|0
1652785630000|2022-05-17 11:07:10|4052.61|4052.61|4052.98|4052.98|4052.98|4052.98|4052.61|4052.61|0
1652785640000|2022-05-17 11:07:20|4053.07|4053.07|4052.88|4052.88|4053.07|4053.07|4052.88|4052.88|0
1652785650000|2022-05-17 11:07:30|4052.97|4052.97|4054.03|4054.03|4054.4|4054.4|4052.97|4052.97|0
1652785660000|2022-05-17 11:07:40|4053.75|4053.75|4053.04|4053.04|4053.75|4053.75|4053.04|4053.04|0
1652785670000|2022-05-17 11:07:50|4052.85|4052.85|4052.81|4052.81|4052.85|4052.85|4052.81|4052.81|0
1652785700000|2022-05-17 11:08:20|4053.12|4053.12|4052.93|4052.93|4053.12|4053.12|4052.93|4052.93|0
1652785710000|2022-05-17 11:08:30|4052.38|4052.38|4052.38|4052.38|4052.38|4052.38|4052.38|4052.38|0
1652785740000|2022-05-17 11:09:00|4052.07|4052.07|4051.72|4051.72|4052.07|4052.07|4051.72|4051.72|0
1652785750000|2022-05-17 11:09:10|4051.53|4051.53|4051.16|4051.16|4051.53|4051.53|4051.03|4051.03|0
1652785770000|2022-05-17 11:09:30|4050.85|4050.85|4049.59|4049.59|4050.85|4050.85|4049.59|4049.59|0
1652785780000|2022-05-17 11:09:40|4049.41|4049.41|4049.35|4049.35|4049.53|4049.53|4049.22|4049.22|0
1652785790000|2022-05-17 11:09:50|4049.3|4049.3|4049.58|4049.58|4049.81|4049.81|4049.25|4049.25|0
1652785800000|2022-05-17 11:10:00|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|0
1652785820000|2022-05-17 11:10:20|4049.97|4049.97|4049.79|4049.79|4050.16|4050.16|4049.79|4049.79|0
1652785830000|2022-05-17 11:10:30|4050.1|4050.1|4050.18|4050.18|4050.18|4050.18|4050.1|4050.1|0
1652785840000|2022-05-17 11:10:40|4050.25|4050.25|4050.25|4050.25|4050.25|4050.25|4050.07|4050.07|0
1652785850000|2022-05-17 11:10:50|4050.32|4050.32|4050.23|4050.23|4050.95|4050.95|4050.2|4050.2|0
1652785860000|2022-05-17 11:11:00|4049.92|4049.92|4050.28|4050.28|4050.3|4050.3|4049.92|4049.92|0
1652785870000|2022-05-17 11:11:10|4050.9|4050.9|4050.9|4050.9|4050.9|4050.9|4050.9|4050.9|0
1652785880000|2022-05-17 11:11:20|4051|4051|4050.42|4050.42|4051|4051|4050.37|4050.37|0
1652785900000|2022-05-17 11:11:40|4050.51|4050.51|4050.51|4050.51|4050.51|4050.51|4050.51|4050.51|0
1652785910000|2022-05-17 11:11:50|4050.69|4050.69|4050.19|4050.19|4050.69|4050.69|4050.19|4050.19|0
1652785920000|2022-05-17 11:12:00|4050.22|4050.22|4050.22|4050.22|4050.22|4050.22|4050.22|4050.22|0
1652785950000|2022-05-17 11:12:30|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|0
1652785960000|2022-05-17 11:12:40|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|0
1652785980000|2022-05-17 11:13:00|4050.86|4050.86|4050.23|4050.23|4050.86|4050.86|4050.23|4050.23|0
1652785990000|2022-05-17 11:13:10|4050.54|4050.54|4050.3|4050.3|4050.54|4050.54|4050.23|4050.23|0
1652786000000|2022-05-17 11:13:20|4050.33|4050.33|4050.2|4050.2|4050.33|4050.33|4050.2|4050.2|0
1652786010000|2022-05-17 11:13:30|4049.89|4049.89|4049.84|4049.84|4050.47|4050.47|4049.84|4049.84|0
1652786020000|2022-05-17 11:13:40|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|0
1652786030000|2022-05-17 11:13:50|4049.92|4049.92|4049.92|4049.92|4049.92|4049.92|4049.92|4049.92|0
1652786040000|2022-05-17 11:14:00|4049.61|4049.61|4049.09|4049.09|4049.71|4049.71|4049.09|4049.09|0
1652786050000|2022-05-17 11:14:10|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|0
1652786060000|2022-05-17 11:14:20|4048.88|4048.88|4048.26|4048.26|4048.88|4048.88|4048.26|4048.26|0
1652786070000|2022-05-17 11:14:30|4047.95|4047.95|4047.2|4047.2|4047.95|4047.95|4047.2|4047.2|0
1652786080000|2022-05-17 11:14:40|4047.51|4047.51|4046.89|4046.89|4047.51|4047.51|4046.89|4046.89|0
1652786090000|2022-05-17 11:14:50|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|0
1652786110000|2022-05-17 11:15:10|4046.89|4046.89|4046.89|4046.89|4046.89|4046.89|4046.89|4046.89|0
1652786120000|2022-05-17 11:15:20|4046.94|4046.94|4046.94|4046.94|4046.94|4046.94|4046.94|4046.94|0
1652786130000|2022-05-17 11:15:30|4047.87|4047.87|4048.33|4048.33|4048.57|4048.57|4047.66|4047.66|0
1652786140000|2022-05-17 11:15:40|4048.4|4048.4|4049.07|4049.07|4049.07|4049.07|4048.4|4048.4|0
1652786150000|2022-05-17 11:15:50|4048.89|4048.89|4049.07|4049.07|4049.07|4049.07|4048.76|4048.76|0
1652786160000|2022-05-17 11:16:00|4049.05|4049.05|4049.05|4049.05|4049.05|4049.05|4049.05|4049.05|0
1652786170000|2022-05-17 11:16:10|4049.36|4049.36|4049.05|4049.05|4049.36|4049.36|4049.05|4049.05|0
1652786180000|2022-05-17 11:16:20|4049.67|4049.67|4049.36|4049.36|4049.67|4049.67|4049.36|4049.36|0
1652786200000|2022-05-17 11:16:40|4049.29|4049.29|4048.31|4048.31|4049.29|4049.29|4048.31|4048.31|0
1652786210000|2022-05-17 11:16:50|4047.95|4047.95|4047.95|4047.95|4047.95|4047.95|4047.76|4047.76|0
1652786220000|2022-05-17 11:17:00|4048.57|4048.57|4047.95|4047.95|4048.57|4048.57|4047.95|4047.95|0
1652786230000|2022-05-17 11:17:10|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|0
1652786240000|2022-05-17 11:17:20|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|0
1652786260000|2022-05-17 11:17:40|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|0
1652786270000|2022-05-17 11:17:50|4047.22|4047.22|4047.59|4047.59|4047.59|4047.59|4047.22|4047.22|0
1652786280000|2022-05-17 11:18:00|4047.77|4047.77|4047.85|4047.85|4047.85|4047.85|4047.77|4047.77|0
1652786290000|2022-05-17 11:18:10|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|0
1652786300000|2022-05-17 11:18:20|4048.2|4048.2|4048.82|4048.82|4049.13|4049.13|4048.2|4048.2|0
1652786310000|2022-05-17 11:18:30|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|0
1652786330000|2022-05-17 11:18:50|4048.82|4048.82|4048.75|4048.75|4048.82|4048.82|4048.75|4048.75|0
1652786340000|2022-05-17 11:19:00|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|0
1652786360000|2022-05-17 11:19:20|4049.1|4049.1|4047.86|4047.86|4049.1|4049.1|4047.86|4047.86|0
1652786370000|2022-05-17 11:19:30|4047.24|4047.24|4047.55|4047.55|4047.68|4047.68|4047.24|4047.24|0
1652786380000|2022-05-17 11:19:40|4047.59|4047.59|4047.59|4047.59|4047.59|4047.59|4047.59|4047.59|0
1652786390000|2022-05-17 11:19:50|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|0
1652786400000|2022-05-17 11:20:00|4047.1|4047.1|4046.91|4046.91|4047.1|4047.1|4046.91|4046.91|0
1652786410000|2022-05-17 11:20:10|4046.79|4046.79|4046.75|4046.75|4046.79|4046.79|4046.75|4046.75|0
1652786420000|2022-05-17 11:20:20|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|0
1652786430000|2022-05-17 11:20:30|4047.01|4047.01|4047.37|4047.37|4047.37|4047.37|4046.75|4046.75|0
1652786440000|2022-05-17 11:20:40|4047.99|4047.99|4047.99|4047.99|4048.3|4048.3|4047.99|4047.99|0
1652786450000|2022-05-17 11:20:50|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|0
1652786470000|2022-05-17 11:21:10|4047.37|4047.37|4046.43|4046.43|4047.37|4047.37|4046.43|4046.43|0
1652786480000|2022-05-17 11:21:20|4046.06|4046.06|4046.19|4046.19|4046.37|4046.37|4046.06|4046.06|0
1652786490000|2022-05-17 11:21:30|4046.56|4046.56|4046.89|4046.89|4046.89|4046.89|4046.56|4046.56|0
1652786500000|2022-05-17 11:21:40|4046.58|4046.58|4046.58|4046.58|4046.58|4046.58|4046.58|4046.58|0
1652786510000|2022-05-17 11:21:50|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|0
1652786520000|2022-05-17 11:22:00|4047.21|4047.21|4047.21|4047.21|4047.21|4047.21|4047.21|4047.21|0
1652786530000|2022-05-17 11:22:10|4046.89|4046.89|4045.97|4045.97|4046.89|4046.89|4045.97|4045.97|0
1652786540000|2022-05-17 11:22:20|4045.66|4045.66|4045.03|4045.03|4045.66|4045.66|4045.03|4045.03|0
1652786550000|2022-05-17 11:22:30|4044.85|4044.85|4044.98|4044.98|4044.98|4044.98|4044.85|4044.85|0
1652786590000|2022-05-17 11:23:10|4045.35|4045.35|4045.53|4045.53|4045.53|4045.53|4045.35|4045.35|0
1652786610000|2022-05-17 11:23:30|4045.45|4045.45|4045.14|4045.14|4045.45|4045.45|4045.14|4045.14|0
1652786620000|2022-05-17 11:23:40|4045.45|4045.45|4045.5|4045.5|4045.5|4045.5|4045.45|4045.45|0
1652786650000|2022-05-17 11:24:10|4045.68|4045.68|4045.5|4045.5|4045.68|4045.68|4045.5|4045.5|0
1652786660000|2022-05-17 11:24:20|4045.81|4045.81|4045.85|4045.85|4045.85|4045.85|4045.81|4045.81|0
1652786670000|2022-05-17 11:24:30|4045.67|4045.67|4045.48|4045.48|4045.67|4045.67|4045.48|4045.48|0
1652786680000|2022-05-17 11:24:40|4045.8|4045.8|4045.98|4045.98|4045.98|4045.98|4045.8|4045.8|0
1652786690000|2022-05-17 11:24:50|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|0
1652786700000|2022-05-17 11:25:00|4045.98|4045.98|4045.38|4045.38|4045.98|4045.98|4045.36|4045.36|0
1652786710000|2022-05-17 11:25:10|4044.76|4044.76|4045.07|4045.07|4045.07|4045.07|4044.76|4044.76|0
1652786720000|2022-05-17 11:25:20|4045.38|4045.38|4045.38|4045.38|4045.38|4045.38|4045.38|4045.38|0
1652786750000|2022-05-17 11:25:50|4046|4046|4046.05|4046.05|4046.36|4046.36|4046|4046|0
1652786760000|2022-05-17 11:26:00|4046.07|4046.07|4046.15|4046.15|4046.15|4046.15|4046.05|4046.05|0
1652786770000|2022-05-17 11:26:10|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|4046.46|0
1652786800000|2022-05-17 11:26:40|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|0
1652786830000|2022-05-17 11:27:10|4047.08|4047.08|4047.08|4047.08|4047.08|4047.08|4046.77|4046.77|0
1652786840000|2022-05-17 11:27:20|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|0
1652786860000|2022-05-17 11:27:40|4047.49|4047.49|4047.31|4047.31|4047.49|4047.49|4047.31|4047.31|0
1652786870000|2022-05-17 11:27:50|4047.33|4047.33|4047.02|4047.02|4047.33|4047.33|4047.02|4047.02|0
1652786880000|2022-05-17 11:28:00|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|0
1652786890000|2022-05-17 11:28:10|4047.33|4047.33|4046.71|4046.71|4047.33|4047.33|4046.71|4046.71|0
1652786900000|2022-05-17 11:28:20|4047.02|4047.02|4047.07|4047.07|4047.07|4047.07|4047.02|4047.02|0
1652786910000|2022-05-17 11:28:30|4047.12|4047.12|4047.05|4047.05|4047.36|4047.36|4047|4047|0
1652786930000|2022-05-17 11:28:50|4046.74|4046.74|4047.05|4047.05|4047.05|4047.05|4046.74|4046.74|0
1652786940000|2022-05-17 11:29:00|4046.97|4046.97|4047.16|4047.16|4047.16|4047.16|4046.91|4046.91|0
1652786950000|2022-05-17 11:29:10|4046.85|4046.85|4046.53|4046.53|4047.16|4047.16|4046.53|4046.53|0
1652786960000|2022-05-17 11:29:20|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|0
1652786970000|2022-05-17 11:29:30|4046.58|4046.58|4046.5|4046.5|4046.58|4046.58|4046.5|4046.5|0
1652786980000|2022-05-17 11:29:40|4046.63|4046.63|4047.87|4047.87|4048.18|4048.18|4046.63|4046.63|0
1652786990000|2022-05-17 11:29:50|4047.79|4047.79|4047.48|4047.48|4048.41|4048.41|4047.48|4047.48|0
1652787000000|2022-05-17 11:30:00|4047.17|4047.17|4047.35|4047.35|4047.35|4047.35|4047.17|4047.17|0
1652787020000|2022-05-17 11:30:20|4047.3|4047.3|4047.92|4047.92|4047.92|4047.92|4047.3|4047.3|0
1652787030000|2022-05-17 11:30:30|4047.97|4047.97|4047.66|4047.66|4047.97|4047.97|4047.66|4047.66|0
1652787040000|2022-05-17 11:30:40|4047.35|4047.35|4047.35|4047.35|4047.35|4047.35|4047.35|4047.35|0
1652787060000|2022-05-17 11:31:00|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|0
1652787070000|2022-05-17 11:31:10|4046.73|4046.73|4046.69|4046.69|4046.73|4046.73|4046.69|4046.69|0
1652787080000|2022-05-17 11:31:20|4047|4047|4047.21|4047.21|4047.31|4047.31|4047|4047|0
1652787100000|2022-05-17 11:31:40|4047.52|4047.52|4047.21|4047.21|4047.52|4047.52|4047.21|4047.21|0
1652787120000|2022-05-17 11:32:00|4046.59|4046.59|4046.9|4046.9|4046.9|4046.9|4046.59|4046.59|0
1652787140000|2022-05-17 11:32:20|4046.8|4046.8|4046.98|4046.98|4047.07|4047.07|4046.75|4046.75|0
1652787150000|2022-05-17 11:32:30|4046.67|4046.67|4046.49|4046.49|4046.67|4046.67|4046.49|4046.49|0
1652787160000|2022-05-17 11:32:40|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|0
1652787170000|2022-05-17 11:32:50|4045.55|4045.55|4044.75|4044.75|4045.55|4045.55|4044.39|4044.39|0
1652787180000|2022-05-17 11:33:00|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|0
1652787190000|2022-05-17 11:33:10|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|0
1652787210000|2022-05-17 11:33:30|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|0
1652787230000|2022-05-17 11:33:50|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|0
1652787240000|2022-05-17 11:34:00|4045.02|4045.02|4045.33|4045.33|4045.33|4045.33|4045.02|4045.02|0
1652787250000|2022-05-17 11:34:10|4045.41|4045.41|4045.72|4045.72|4045.72|4045.72|4045.41|4045.41|0
1652787260000|2022-05-17 11:34:20|4046.03|4046.03|4046.66|4046.66|4046.97|4046.97|4046.03|4046.03|0
1652787270000|2022-05-17 11:34:30|4046.34|4046.34|4046.16|4046.16|4046.34|4046.34|4046.16|4046.16|0
1652787290000|2022-05-17 11:34:50|4045.79|4045.79|4044.68|4044.68|4045.79|4045.79|4044.68|4044.68|0
1652787300000|2022-05-17 11:35:00|4044.86|4044.86|4044.55|4044.55|4044.86|4044.86|4044.55|4044.55|0
1652787310000|2022-05-17 11:35:10|4045.17|4045.17|4045.49|4045.49|4045.49|4045.49|4045.17|4045.17|0
1652787320000|2022-05-17 11:35:20|4045.67|4045.67|4045.36|4045.36|4045.67|4045.67|4045.36|4045.36|0
1652787330000|2022-05-17 11:35:30|4045.67|4045.67|4045.67|4045.67|4045.67|4045.67|4045.36|4045.36|0
1652787340000|2022-05-17 11:35:40|4045.49|4045.49|4045.37|4045.37|4045.49|4045.49|4045.37|4045.37|0
1652787360000|2022-05-17 11:36:00|4045|4045|4045|4045|4045|4045|4045|4045|0
1652787390000|2022-05-17 11:36:30|4044.98|4044.98|4044.91|4044.91|4044.98|4044.98|4044.35|4044.35|0
1652787400000|2022-05-17 11:36:40|4044.86|4044.86|4044.59|4044.59|4045.17|4045.17|4044.55|4044.55|0
1652787410000|2022-05-17 11:36:50|4044.28|4044.28|4044.59|4044.59|4044.59|4044.59|4044.28|4044.28|0
1652787430000|2022-05-17 11:37:10|4044.47|4044.47|4043.79|4043.79|4044.47|4044.47|4043.79|4043.79|0
1652787450000|2022-05-17 11:37:30|4043.6|4043.6|4043.6|4043.6|4043.6|4043.6|4043.6|4043.6|0
1652787460000|2022-05-17 11:37:40|4043.29|4043.29|4043.6|4043.6|4043.6|4043.6|4043.29|4043.29|0
1652787470000|2022-05-17 11:37:50|4043.29|4043.29|4042.72|4042.72|4043.29|4043.29|4042.65|4042.65|0
1652787480000|2022-05-17 11:38:00|4042.91|4042.91|4042.8|4042.8|4042.91|4042.91|4042.59|4042.59|0
1652787490000|2022-05-17 11:38:10|4042.99|4042.99|4043.07|4043.07|4043.07|4043.07|4042.99|4042.99|0
1652787500000|2022-05-17 11:38:20|4043.11|4043.11|4043.15|4043.15|4043.15|4043.15|4043.11|4043.11|0
1652787510000|2022-05-17 11:38:30|4043.46|4043.46|4043.79|4043.79|4043.79|4043.79|4043.46|4043.46|0
1652787520000|2022-05-17 11:38:40|4043.75|4043.75|4043.79|4043.79|4043.79|4043.79|4043.75|4043.75|0
1652787530000|2022-05-17 11:38:50|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|0
1652787540000|2022-05-17 11:39:00|4043.73|4043.73|4043.73|4043.73|4043.73|4043.73|4043.73|4043.73|0
1652787550000|2022-05-17 11:39:10|4044.36|4044.36|4044.36|4044.36|4044.36|4044.36|4044.36|4044.36|0
1652787560000|2022-05-17 11:39:20|4044.67|4044.67|4044.67|4044.67|4044.67|4044.67|4044.67|4044.67|0
1652787570000|2022-05-17 11:39:30|4044.76|4044.76|4045.08|4045.08|4045.08|4045.08|4044.76|4044.76|0
1652787580000|2022-05-17 11:39:40|4044.76|4044.76|4044.58|4044.58|4044.76|4044.76|4044.58|4044.58|0
1652787590000|2022-05-17 11:39:50|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|0
1652787600000|2022-05-17 11:40:00|4043.59|4043.59|4042.57|4042.57|4043.59|4043.59|4042.57|4042.57|0
1652787610000|2022-05-17 11:40:10|4042.26|4042.26|4041.95|4041.95|4042.26|4042.26|4041.95|4041.95|0
1652787630000|2022-05-17 11:40:30|4042.27|4042.27|4041.77|4041.77|4042.27|4042.27|4041.77|4041.77|0
1652787640000|2022-05-17 11:40:40|4040.84|4040.84|4040.52|4040.52|4040.84|4040.84|4040.52|4040.52|0
1652787650000|2022-05-17 11:40:50|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|0
1652787660000|2022-05-17 11:41:00|4040.52|4040.52|4041.15|4041.15|4041.15|4041.15|4040.52|4040.52|0
1652787670000|2022-05-17 11:41:10|4041.33|4041.33|4041.02|4041.02|4041.33|4041.33|4041.02|4041.02|0
1652787690000|2022-05-17 11:41:30|4040.71|4040.71|4040.71|4040.71|4040.71|4040.71|4040.71|4040.71|0
1652787710000|2022-05-17 11:41:50|4040.57|4040.57|4040.26|4040.26|4040.57|4040.57|4040.26|4040.26|0
1652787720000|2022-05-17 11:42:00|4040.44|4040.44|4040.96|4040.96|4040.96|4040.96|4040.34|4040.34|0
1652787730000|2022-05-17 11:42:10|4041.27|4041.27|4041.89|4041.89|4041.89|4041.89|4041.27|4041.27|0
1652787740000|2022-05-17 11:42:20|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|0
1652787750000|2022-05-17 11:42:30|4040.81|4040.81|4041.12|4041.12|4041.12|4041.12|4040.81|4040.81|0
1652787760000|2022-05-17 11:42:40|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|0
1652787780000|2022-05-17 11:43:00|4041.12|4041.12|4039.57|4039.57|4041.12|4041.12|4039.57|4039.57|0
1652787790000|2022-05-17 11:43:10|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|0
1652787800000|2022-05-17 11:43:20|4039.31|4039.31|4039.36|4039.36|4039.36|4039.36|4039.31|4039.31|0
1652787810000|2022-05-17 11:43:30|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|0
1652787820000|2022-05-17 11:43:40|4039.07|4039.07|4038.4|4038.4|4039.07|4039.07|4038.4|4038.4|0
1652787830000|2022-05-17 11:43:50|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|0
1652787840000|2022-05-17 11:44:00|4038.02|4038.02|4038.02|4038.02|4038.02|4038.02|4038.02|4038.02|0
1652787850000|2022-05-17 11:44:10|4038.33|4038.33|4038.64|4038.64|4038.64|4038.64|4038.33|4038.33|0
1652787860000|2022-05-17 11:44:20|4039.26|4039.26|4038.64|4038.64|4039.26|4039.26|4038.64|4038.64|0
1652787870000|2022-05-17 11:44:30|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|0
1652787880000|2022-05-17 11:44:40|4038.54|4038.54|4038.72|4038.72|4038.72|4038.72|4038.54|4038.54|0
1652787890000|2022-05-17 11:44:50|4038.75|4038.75|4039.06|4039.06|4039.06|4039.06|4038.75|4038.75|0
1652787900000|2022-05-17 11:45:00|4039.37|4039.37|4039.68|4039.68|4039.68|4039.68|4039.37|4039.37|0
1652787910000|2022-05-17 11:45:10|4039.5|4039.5|4039.37|4039.37|4039.68|4039.68|4039.37|4039.37|0
1652787920000|2022-05-17 11:45:20|4039.56|4039.56|4039.24|4039.24|4039.6|4039.6|4039.24|4039.24|0
1652787930000|2022-05-17 11:45:30|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|0
1652787940000|2022-05-17 11:45:40|4039.24|4039.24|4039.37|4039.37|4039.37|4039.37|4039.19|4039.19|0
1652787950000|2022-05-17 11:45:50|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|0
1652787960000|2022-05-17 11:46:00|4039.25|4039.25|4038.93|4038.93|4039.25|4039.25|4038.93|4038.93|0
1652787970000|2022-05-17 11:46:10|4039.25|4039.25|4039.25|4039.25|4039.25|4039.25|4039.25|4039.25|0
1652787980000|2022-05-17 11:46:20|4039.13|4039.13|4038.92|4038.92|4039.13|4039.13|4038.82|4038.82|0
1652787990000|2022-05-17 11:46:30|4039.1|4039.1|4039.28|4039.28|4039.28|4039.28|4039.1|4039.1|0
1652788000000|2022-05-17 11:46:40|4040.22|4040.22|4039.54|4039.54|4040.22|4040.22|4039.23|4039.23|0
1652788010000|2022-05-17 11:46:50|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|0
1652788020000|2022-05-17 11:47:00|4039.2|4039.2|4039.33|4039.33|4039.51|4039.51|4039.2|4039.2|0
1652788040000|2022-05-17 11:47:20|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|0
1652788050000|2022-05-17 11:47:30|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|0
1652788070000|2022-05-17 11:47:50|4039.83|4039.83|4039.7|4039.7|4039.83|4039.83|4039.51|4039.51|0
1652788090000|2022-05-17 11:48:10|4040.63|4040.63|4040.94|4040.94|4040.94|4040.94|4040.63|4040.63|0
1652788110000|2022-05-17 11:48:30|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|0
1652788120000|2022-05-17 11:48:40|4040.94|4040.94|4040.94|4040.94|4040.94|4040.94|4040.94|4040.94|0
1652788130000|2022-05-17 11:48:50|4040.63|4040.63|4040.7|4040.7|4040.7|4040.7|4040.63|4040.63|0
1652788150000|2022-05-17 11:49:10|4040.39|4040.39|4040.3|4040.3|4040.39|4040.39|4040.3|4040.3|0
1652788160000|2022-05-17 11:49:20|4040.27|4040.27|4040.58|4040.58|4040.58|4040.58|4040.27|4040.27|0
1652788190000|2022-05-17 11:49:50|4040.27|4040.27|4040.58|4040.58|4040.58|4040.58|4040.27|4040.27|0
1652788200000|2022-05-17 11:50:00|4040.27|4040.27|4040.27|4040.27|4040.27|4040.27|4039.96|4039.96|0
1652788210000|2022-05-17 11:50:10|4040.46|4040.46|4039.96|4039.96|4040.46|4040.46|4039.96|4039.96|0
1652788220000|2022-05-17 11:50:20|4039.78|4039.78|4039.9|4039.9|4039.9|4039.9|4039.59|4039.59|0
1652788230000|2022-05-17 11:50:30|4039.59|4039.59|4038.97|4038.97|4039.59|4039.59|4038.97|4038.97|0
1652788240000|2022-05-17 11:50:40|4038.66|4038.66|4038.84|4038.84|4038.84|4038.84|4038.43|4038.43|0
1652788250000|2022-05-17 11:50:50|4038.82|4038.82|4039.13|4039.13|4039.13|4039.13|4038.82|4038.82|0
1652788270000|2022-05-17 11:51:10|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|0
1652788280000|2022-05-17 11:51:20|4039.75|4039.75|4039.75|4039.75|4039.75|4039.75|4039.75|4039.75|0
1652788290000|2022-05-17 11:51:30|4039.94|4039.94|4039.94|4039.94|4039.94|4039.94|4039.94|4039.94|0
1652788340000|2022-05-17 11:52:20|4039.89|4039.89|4039.88|4039.88|4039.89|4039.89|4039.7|4039.7|0
1652788350000|2022-05-17 11:52:30|4040.19|4040.19|4040.46|4040.46|4040.5|4040.5|4040.19|4040.19|0
1652788360000|2022-05-17 11:52:40|4040.38|4040.38|4040.07|4040.07|4040.38|4040.38|4040.07|4040.07|0
1652788380000|2022-05-17 11:53:00|4040.26|4040.26|4040.26|4040.26|4040.26|4040.26|4040.26|4040.26|0
1652788390000|2022-05-17 11:53:10|4040.57|4040.57|4040.26|4040.26|4040.57|4040.57|4040.26|4040.26|0
1652788420000|2022-05-17 11:53:40|4039.95|4039.95|4039.95|4039.95|4040.26|4040.26|4039.95|4039.95|0
1652788430000|2022-05-17 11:53:50|4039.63|4039.63|4034.92|4034.92|4039.95|4039.95|4034.92|4034.92|0
1652788440000|2022-05-17 11:54:00|4034.61|4034.61|4035.23|4035.23|4035.85|4035.85|4034.61|4034.61|0
1652788450000|2022-05-17 11:54:10|4036.16|4036.16|4034.38|4034.38|4036.16|4036.16|4034.07|4034.07|0
1652788460000|2022-05-17 11:54:20|4035|4035|4035.94|4035.94|4035.94|4035.94|4034.69|4034.69|0
1652788470000|2022-05-17 11:54:30|4035.91|4035.91|4034.98|4034.98|4035.91|4035.91|4034.98|4034.98|0
1652788480000|2022-05-17 11:54:40|4035.03|4035.03|4035.12|4035.12|4035.12|4035.12|4035.03|4035.03|0
1652788490000|2022-05-17 11:54:50|4034.5|4034.5|4034.5|4034.5|4034.5|4034.5|4034.19|4034.19|0
1652788500000|2022-05-17 11:55:00|4034.19|4034.19|4034.55|4034.55|4034.55|4034.55|4034.19|4034.19|0
1652788510000|2022-05-17 11:55:10|4034.24|4034.24|4034.31|4034.31|4034.31|4034.31|4034.24|4034.24|0
1652788520000|2022-05-17 11:55:20|4034|4034|4034|4034|4034|4034|4033.69|4033.69|0
1652788530000|2022-05-17 11:55:30|4034.62|4034.62|4034.31|4034.31|4034.62|4034.62|4034.31|4034.31|0
1652788550000|2022-05-17 11:55:50|4034.93|4034.93|4034.4|4034.4|4034.93|4034.93|4034|4034|0
1652788580000|2022-05-17 11:56:20|4034.09|4034.09|4034.09|4034.09|4034.09|4034.09|4034.09|4034.09|0
1652788590000|2022-05-17 11:56:30|4033.78|4033.78|4033.78|4033.78|4033.78|4033.78|4033.78|4033.78|0
1652788600000|2022-05-17 11:56:40|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|0
1652788610000|2022-05-17 11:56:50|4033.65|4033.65|4033.65|4033.65|4033.84|4033.84|4033.65|4033.65|0
1652788620000|2022-05-17 11:57:00|4033.61|4033.61|4033.42|4033.42|4033.61|4033.61|4033.42|4033.42|0
1652788630000|2022-05-17 11:57:10|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|0
1652788650000|2022-05-17 11:57:30|4032.8|4032.8|4032.36|4032.36|4032.8|4032.8|4032.18|4032.18|0
1652788660000|2022-05-17 11:57:40|4032.98|4032.98|4032.98|4032.98|4032.98|4032.98|4032.98|4032.98|0
1652788670000|2022-05-17 11:57:50|4031.74|4031.74|4032.05|4032.05|4032.05|4032.05|4031.43|4031.43|0
1652788680000|2022-05-17 11:58:00|4031.74|4031.74|4031.43|4031.43|4031.74|4031.74|4031.43|4031.43|0
1652788690000|2022-05-17 11:58:10|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|0
1652788710000|2022-05-17 11:58:30|4030.93|4030.93|4030.62|4030.62|4030.93|4030.93|4030.62|4030.62|0
1652788730000|2022-05-17 11:58:50|4030.65|4030.65|4030.38|4030.38|4030.69|4030.69|4030.38|4030.38|0
1652788740000|2022-05-17 11:59:00|4030.31|4030.31|4029.98|4029.98|4030.31|4030.31|4029.66|4029.66|0
1652788750000|2022-05-17 11:59:10|4029.66|4029.66|4029.66|4029.66|4029.66|4029.66|4029.66|4029.66|0
1652788770000|2022-05-17 11:59:30|4029.35|4029.35|4028.42|4028.42|4029.35|4029.35|4028.42|4028.42|0
1652788780000|2022-05-17 11:59:40|4028.73|4028.73|4029.04|4029.04|4029.04|4029.04|4028.73|4028.73|0
1652788790000|2022-05-17 11:59:50|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|0
1652788800000|2022-05-17 12:00:00|4029.54|4029.54|4029.77|4029.77|4029.77|4029.77|4029.46|4029.46|0
1652788810000|2022-05-17 12:00:10|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|0
1652788820000|2022-05-17 12:00:20|4030.01|4030.01|4029.38|4029.38|4030.01|4030.01|4029.38|4029.38|0
1652788830000|2022-05-17 12:00:30|4029.07|4029.07|4028.45|4028.45|4029.07|4029.07|4028.45|4028.45|0
1652788840000|2022-05-17 12:00:40|4028.27|4028.27|4028.58|4028.58|4028.89|4028.89|4028.27|4028.27|0
1652788850000|2022-05-17 12:00:50|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|0
1652788860000|2022-05-17 12:01:00|4028.84|4028.84|4028.35|4028.35|4028.84|4028.84|4028.04|4028.04|0
1652788880000|2022-05-17 12:01:20|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|0
1652788900000|2022-05-17 12:01:40|4027.41|4027.41|4026.79|4026.79|4027.41|4027.41|4026.79|4026.79|0
1652788910000|2022-05-17 12:01:50|4027.1|4027.1|4026.48|4026.48|4027.1|4027.1|4026.48|4026.48|0
1652788920000|2022-05-17 12:02:00|4026.3|4026.3|4026.61|4026.61|4026.61|4026.61|4026.3|4026.3|0
1652788930000|2022-05-17 12:02:10|4026.92|4026.92|4027.85|4027.85|4027.85|4027.85|4026.92|4026.92|0
1652788940000|2022-05-17 12:02:20|4027.87|4027.87|4027.56|4027.56|4027.87|4027.87|4027.25|4027.25|0
1652788950000|2022-05-17 12:02:30|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|0
1652788970000|2022-05-17 12:02:50|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|0
1652788980000|2022-05-17 12:03:00|4028.11|4028.11|4027.93|4027.93|4028.11|4028.11|4027.93|4027.93|0
1652788990000|2022-05-17 12:03:10|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|0
1652789000000|2022-05-17 12:03:20|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|0
1652789010000|2022-05-17 12:03:30|4028.95|4028.95|4030.46|4030.46|4030.46|4030.46|4028.95|4028.95|0
1652789020000|2022-05-17 12:03:40|4031.08|4031.08|4031.7|4031.7|4031.7|4031.7|4030.46|4030.46|0
1652789040000|2022-05-17 12:04:00|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|0
1652789050000|2022-05-17 12:04:10|4031.92|4031.92|4031.85|4031.85|4031.92|4031.92|4031.85|4031.85|0
1652789060000|2022-05-17 12:04:20|4031.54|4031.54|4032.1|4032.1|4032.16|4032.16|4031.54|4031.54|0
1652789070000|2022-05-17 12:04:30|4031.79|4031.79|4031.48|4031.48|4031.79|4031.79|4031.48|4031.48|0
1652789080000|2022-05-17 12:04:40|4031.17|4031.17|4031.17|4031.17|4031.17|4031.17|4031.17|4031.17|0
1652789100000|2022-05-17 12:05:00|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|0
1652789110000|2022-05-17 12:05:10|4031.06|4031.06|4031.06|4031.06|4031.08|4031.08|4031.06|4031.06|0
1652789120000|2022-05-17 12:05:20|4031.37|4031.37|4031.37|4031.37|4031.37|4031.37|4031.37|4031.37|0
1652789130000|2022-05-17 12:05:30|4031.99|4031.99|4032.36|4032.36|4032.36|4032.36|4031.99|4031.99|0
1652789140000|2022-05-17 12:05:40|4032.05|4032.05|4034.72|4034.72|4034.72|4034.72|4031.74|4031.74|0
1652789150000|2022-05-17 12:05:50|4035.34|4035.34|4034.41|4034.41|4035.34|4035.34|4033.79|4033.79|0
1652789160000|2022-05-17 12:06:00|4034.31|4034.31|4032.81|4032.81|4034.36|4034.36|4032.18|4032.18|0
1652789190000|2022-05-17 12:06:30|4031.56|4031.56|4031.87|4031.87|4031.87|4031.87|4031.56|4031.56|0
1652789210000|2022-05-17 12:06:50|4031.82|4031.82|4031.14|4031.14|4031.82|4031.82|4031.14|4031.14|0
1652789230000|2022-05-17 12:07:10|4031.06|4031.06|4030.13|4030.13|4031.06|4031.06|4030.13|4030.13|0
1652789240000|2022-05-17 12:07:20|4030.08|4030.08|4030.39|4030.39|4030.39|4030.39|4030.08|4030.08|0
1652789270000|2022-05-17 12:07:50|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|4030.37|0
1652789280000|2022-05-17 12:08:00|4030.32|4030.32|4030.94|4030.94|4030.94|4030.94|4030.32|4030.32|0
1652789290000|2022-05-17 12:08:10|4031.25|4031.25|4030.94|4030.94|4031.25|4031.25|4030.63|4030.63|0
1652789310000|2022-05-17 12:08:30|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|0
1652789320000|2022-05-17 12:08:40|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|0
1652789330000|2022-05-17 12:08:50|4030.08|4030.08|4030.08|4030.08|4030.39|4030.39|4030.08|4030.08|0
1652789340000|2022-05-17 12:09:00|4029.77|4029.77|4029.18|4029.18|4029.81|4029.81|4029.18|4029.18|0
1652789350000|2022-05-17 12:09:10|4029.5|4029.5|4027.94|4027.94|4029.5|4029.5|4027.94|4027.94|0
1652789360000|2022-05-17 12:09:20|4027.32|4027.32|4027.32|4027.32|4027.32|4027.32|4027.32|4027.32|0
1652789370000|2022-05-17 12:09:30|4027.37|4027.37|4027.68|4027.68|4027.68|4027.68|4027.06|4027.06|0
1652789380000|2022-05-17 12:09:40|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|0
1652789390000|2022-05-17 12:09:50|4027.99|4027.99|4027.81|4027.81|4027.99|4027.99|4027.62|4027.62|0
1652789400000|2022-05-17 12:10:00|4027.5|4027.5|4027.53|4027.53|4027.81|4027.81|4027.5|4027.5|0
1652789410000|2022-05-17 12:10:10|4027.22|4027.22|4027.03|4027.03|4027.22|4027.22|4027.03|4027.03|0
1652789420000|2022-05-17 12:10:20|4027.22|4027.22|4027.03|4027.03|4027.22|4027.22|4026.85|4026.85|0
1652789430000|2022-05-17 12:10:30|4026.72|4026.72|4025.79|4025.79|4026.72|4026.72|4025.79|4025.79|0
1652789450000|2022-05-17 12:10:50|4026.1|4026.1|4026.41|4026.41|4026.41|4026.41|4026.1|4026.1|0
1652789460000|2022-05-17 12:11:00|4025.47|4025.47|4025.35|4025.35|4025.47|4025.47|4025.16|4025.16|0
1652789470000|2022-05-17 12:11:10|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|0
1652789480000|2022-05-17 12:11:20|4026.02|4026.02|4025.7|4025.7|4026.02|4026.02|4025.7|4025.7|0
1652789490000|2022-05-17 12:11:30|4025.66|4025.66|4025.66|4025.66|4025.66|4025.66|4025.66|4025.66|0
1652789500000|2022-05-17 12:11:40|4026.28|4026.28|4026.46|4026.46|4026.46|4026.46|4026.28|4026.28|0
1652789510000|2022-05-17 12:11:50|4027.09|4027.09|4028.64|4028.64|4028.64|4028.64|4027.09|4027.09|0
1652789520000|2022-05-17 12:12:00|4028.6|4028.6|4028.69|4028.69|4028.69|4028.69|4028.6|4028.6|0
1652789560000|2022-05-17 12:12:40|4028.61|4028.61|4028.61|4028.61|4028.61|4028.61|4028.61|4028.61|0
1652789580000|2022-05-17 12:13:00|4028.66|4028.66|4029.9|4029.9|4029.9|4029.9|4028.34|4028.34|0
1652789590000|2022-05-17 12:13:10|4029.95|4029.95|4030.02|4030.02|4030.02|4030.02|4029.95|4029.95|0
1652789600000|2022-05-17 12:13:20|4030|4030|4029.69|4029.69|4030|4030|4029.37|4029.37|0
1652789610000|2022-05-17 12:13:30|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|0
1652789630000|2022-05-17 12:13:50|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.09|4029.09|0
1652789640000|2022-05-17 12:14:00|4029.44|4029.44|4028.82|4028.82|4029.44|4029.44|4028.82|4028.82|0
1652789650000|2022-05-17 12:14:10|4028.19|4028.19|4027.88|4027.88|4028.19|4028.19|4027.88|4027.88|0
1652789670000|2022-05-17 12:14:30|4028.2|4028.2|4029.13|4029.13|4029.44|4029.44|4028.2|4028.2|0
1652789680000|2022-05-17 12:14:40|4028.82|4028.82|4029|4029|4029|4029|4028.82|4028.82|0
1652789700000|2022-05-17 12:15:00|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|0
1652789710000|2022-05-17 12:15:10|4028.76|4028.76|4028.45|4028.45|4028.76|4028.76|4028.45|4028.45|0
1652789720000|2022-05-17 12:15:20|4028.76|4028.76|4028.08|4028.08|4028.76|4028.76|4028.08|4028.08|0
1652789730000|2022-05-17 12:15:30|4028.39|4028.39|4028.39|4028.39|4028.39|4028.39|4028.39|4028.39|0
1652789740000|2022-05-17 12:15:40|4028.7|4028.7|4028.7|4028.7|4028.7|4028.7|4028.7|4028.7|0
1652789760000|2022-05-17 12:16:00|4027.77|4027.77|4027.94|4027.94|4027.94|4027.94|4027.77|4027.77|0
1652789770000|2022-05-17 12:16:10|4028.25|4028.25|4027.89|4027.89|4028.25|4028.25|4027.89|4027.89|0
1652789780000|2022-05-17 12:16:20|4028.08|4028.08|4027.77|4027.77|4028.08|4028.08|4027.77|4027.77|0
1652789790000|2022-05-17 12:16:30|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|0
1652789800000|2022-05-17 12:16:40|4028.1|4028.1|4028.1|4028.1|4028.41|4028.41|4028.1|4028.1|0
1652789810000|2022-05-17 12:16:50|4027.79|4027.79|4028.23|4028.23|4028.23|4028.23|4027.61|4027.61|0
1652789830000|2022-05-17 12:17:10|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|0
1652789850000|2022-05-17 12:17:30|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|0
1652789860000|2022-05-17 12:17:40|4028.55|4028.55|4028.14|4028.14|4028.55|4028.55|4028.14|4028.14|0
1652789870000|2022-05-17 12:17:50|4029.07|4029.07|4027.83|4027.83|4029.07|4029.07|4027.83|4027.83|0
1652789880000|2022-05-17 12:18:00|4028.14|4028.14|4027.95|4027.95|4028.14|4028.14|4027.95|4027.95|0
1652789900000|2022-05-17 12:18:20|4027.64|4027.64|4027.64|4027.64|4027.95|4027.95|4027.64|4027.64|0
1652789920000|2022-05-17 12:18:40|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|0
1652789930000|2022-05-17 12:18:50|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|0
1652789940000|2022-05-17 12:19:00|4026.97|4026.97|4028.22|4028.22|4028.22|4028.22|4026.97|4026.97|0
1652789950000|2022-05-17 12:19:10|4028.03|4028.03|4028.35|4028.35|4028.35|4028.35|4028.03|4028.03|0
1652789960000|2022-05-17 12:19:20|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|0
1652789970000|2022-05-17 12:19:30|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|0
1652789990000|2022-05-17 12:19:50|4028.84|4028.84|4029.46|4029.46|4029.46|4029.46|4028.84|4028.84|0
1652790000000|2022-05-17 12:20:00|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|0
1652790030000|2022-05-17 12:20:30|4029.46|4029.46|4030.47|4030.47|4030.47|4030.47|4029.46|4029.46|0
1652790040000|2022-05-17 12:20:40|4030.65|4030.65|4030.03|4030.03|4030.65|4030.65|4030.03|4030.03|0
1652790050000|2022-05-17 12:20:50|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|0
1652790060000|2022-05-17 12:21:00|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|0
1652790070000|2022-05-17 12:21:10|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|0
1652790080000|2022-05-17 12:21:20|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|0
1652790090000|2022-05-17 12:21:30|4029.36|4029.36|4029.2|4029.2|4029.36|4029.36|4029.2|4029.2|0
1652790110000|2022-05-17 12:21:50|4029.51|4029.51|4029.32|4029.32|4029.51|4029.51|4029.32|4029.32|0
1652790120000|2022-05-17 12:22:00|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|0
1652790140000|2022-05-17 12:22:20|4029.32|4029.32|4029.03|4029.03|4029.32|4029.32|4029.01|4029.01|0
1652790160000|2022-05-17 12:22:40|4029.66|4029.66|4029.68|4029.68|4029.68|4029.68|4029.66|4029.66|0
1652790170000|2022-05-17 12:22:50|4029.86|4029.86|4029.68|4029.68|4029.86|4029.86|4029.68|4029.68|0
1652790180000|2022-05-17 12:23:00|4029.99|4029.99|4030.3|4030.3|4030.3|4030.3|4029.99|4029.99|0
1652790190000|2022-05-17 12:23:10|4030.25|4030.25|4029.63|4029.63|4030.25|4030.25|4029.63|4029.63|0
1652790200000|2022-05-17 12:23:20|4029.32|4029.32|4029.27|4029.27|4029.32|4029.32|4029.27|4029.27|0
1652790220000|2022-05-17 12:23:40|4029.22|4029.22|4028.6|4028.6|4029.22|4029.22|4028.55|4028.55|0
1652790230000|2022-05-17 12:23:50|4028.65|4028.65|4028.02|4028.02|4028.65|4028.65|4028.02|4028.02|0
1652790240000|2022-05-17 12:24:00|4027.98|4027.98|4028.52|4028.52|4028.52|4028.52|4027.28|4027.28|0
1652790250000|2022-05-17 12:24:10|4028.84|4028.84|4027.36|4027.36|4028.84|4028.84|4027.36|4027.36|0
1652790270000|2022-05-17 12:24:30|4027.05|4027.05|4027.36|4027.36|4027.36|4027.36|4027.05|4027.05|0
1652790280000|2022-05-17 12:24:40|4027.05|4027.05|4027.36|4027.36|4027.36|4027.36|4027.05|4027.05|0
1652790290000|2022-05-17 12:24:50|4027.46|4027.46|4027.77|4027.77|4027.77|4027.77|4027.46|4027.46|0
1652790300000|2022-05-17 12:25:00|4028.08|4028.08|4028.93|4028.93|4028.93|4028.93|4028.08|4028.08|0
1652790310000|2022-05-17 12:25:10|4029.55|4029.55|4030.84|4030.84|4030.84|4030.84|4029.55|4029.55|0
1652790320000|2022-05-17 12:25:20|4031.15|4031.15|4031.67|4031.67|4031.67|4031.67|4031.15|4031.15|0
1652790330000|2022-05-17 12:25:30|4031.98|4031.98|4031.53|4031.53|4031.98|4031.98|4031.53|4031.53|0
1652790340000|2022-05-17 12:25:40|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|0
1652790350000|2022-05-17 12:25:50|4030.95|4030.95|4030.69|4030.69|4031|4031|4030.69|4030.69|0
1652790360000|2022-05-17 12:26:00|4030.38|4030.38|4030.07|4030.07|4030.38|4030.38|4030.07|4030.07|0
1652790370000|2022-05-17 12:26:10|4030.38|4030.38|4030.38|4030.38|4031.03|4031.03|4030.38|4030.38|0
1652790380000|2022-05-17 12:26:20|4030.56|4030.56|4030.75|4030.75|4030.75|4030.75|4030.56|4030.56|0
1652790390000|2022-05-17 12:26:30|4030.93|4030.93|4030.62|4030.62|4030.93|4030.93|4030.62|4030.62|0
1652790410000|2022-05-17 12:26:50|4030|4030|4030.08|4030.08|4030.08|4030.08|4030|4030|0
1652790420000|2022-05-17 12:27:00|4029.9|4029.9|4030.27|4030.27|4030.27|4030.27|4029.64|4029.64|0
1652790430000|2022-05-17 12:27:10|4029.95|4029.95|4030.24|4030.24|4030.24|4030.24|4029.93|4029.93|0
1652790440000|2022-05-17 12:27:20|4030.55|4030.55|4030.24|4030.24|4030.55|4030.55|4030.24|4030.24|0
1652790450000|2022-05-17 12:27:30|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|0
1652790460000|2022-05-17 12:27:40|4030.55|4030.55|4030.56|4030.56|4030.86|4030.86|4030.55|4030.55|0
1652790470000|2022-05-17 12:27:50|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|0
1652790480000|2022-05-17 12:28:00|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|0
1652790510000|2022-05-17 12:28:30|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|0
1652790520000|2022-05-17 12:28:40|4030.39|4030.39|4030.35|4030.35|4030.39|4030.39|4030.35|4030.35|0
1652790530000|2022-05-17 12:28:50|4030.04|4030.04|4030.04|4030.04|4030.04|4030.04|4030.04|4030.04|0
1652790540000|2022-05-17 12:29:00|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|0
1652790550000|2022-05-17 12:29:10|4029.8|4029.8|4030.03|4030.03|4030.03|4030.03|4029.8|4029.8|0
1652790560000|2022-05-17 12:29:20|4029.72|4029.72|4028.78|4028.78|4029.72|4029.72|4028.78|4028.78|0
1652790570000|2022-05-17 12:29:30|4029.09|4029.09|4029.14|4029.14|4029.4|4029.4|4028.78|4028.78|0
1652790580000|2022-05-17 12:29:40|4029.18|4029.18|4028.87|4028.87|4029.18|4029.18|4028.25|4028.25|0
1652790590000|2022-05-17 12:29:50|4028.56|4028.56|4028.25|4028.25|4028.87|4028.87|4028.25|4028.25|0
1652790600000|2022-05-17 12:30:00|4028.56|4028.56|4030.64|4030.64|4030.83|4030.83|4028.56|4028.56|0
1652790610000|2022-05-17 12:30:10|4029.08|4029.08|4028.67|4028.67|4029.08|4029.08|4028.28|4028.28|0
1652790620000|2022-05-17 12:30:20|4028.36|4028.36|4028.67|4028.67|4028.98|4028.98|4028.36|4028.36|0
1652790630000|2022-05-17 12:30:30|4028.86|4028.86|4027.62|4027.62|4028.86|4028.86|4027.62|4027.62|0
1652790640000|2022-05-17 12:30:40|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|0
1652790650000|2022-05-17 12:30:50|4027.62|4027.62|4027|4027|4027.62|4027.62|4027|4027|0
1652790670000|2022-05-17 12:31:10|4026.93|4026.93|4027.34|4027.34|4027.39|4027.39|4026.93|4026.93|0
1652790680000|2022-05-17 12:31:20|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|0
1652790690000|2022-05-17 12:31:30|4026.97|4026.97|4027.28|4027.28|4027.28|4027.28|4026.97|4026.97|0
1652790700000|2022-05-17 12:31:40|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|0
1652790710000|2022-05-17 12:31:50|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|0
1652790720000|2022-05-17 12:32:00|4026.72|4026.72|4027.8|4027.8|4028.27|4028.27|4026.72|4026.72|0
1652790730000|2022-05-17 12:32:10|4028.11|4028.11|4028.37|4028.37|4028.42|4028.42|4027.75|4027.75|0
1652790740000|2022-05-17 12:32:20|4028.06|4028.06|4028.78|4028.78|4028.78|4028.78|4027.97|4027.97|0
1652790760000|2022-05-17 12:32:40|4028.47|4028.47|4028.47|4028.47|4028.47|4028.47|4028.47|4028.47|0
1652790770000|2022-05-17 12:32:50|4029.41|4029.41|4029.34|4029.34|4029.78|4029.78|4029.34|4029.34|0
1652790780000|2022-05-17 12:33:00|4029.03|4029.03|4029.41|4029.41|4029.41|4029.41|4028.79|4028.79|0
1652790790000|2022-05-17 12:33:10|4029.1|4029.1|4028.48|4028.48|4029.1|4029.1|4028.48|4028.48|0
1652790800000|2022-05-17 12:33:20|4028.79|4028.79|4028.86|4028.86|4028.86|4028.86|4028.79|4028.79|0
1652790810000|2022-05-17 12:33:30|4029.17|4029.17|4029.22|4029.22|4029.22|4029.22|4029.17|4029.17|0
1652790820000|2022-05-17 12:33:40|4029.34|4029.34|4029.79|4029.79|4029.79|4029.79|4029.34|4029.34|0
1652790830000|2022-05-17 12:33:50|4029.84|4029.84|4029.84|4029.84|4029.84|4029.84|4029.84|4029.84|0
1652790840000|2022-05-17 12:34:00|4030.15|4030.15|4030.46|4030.46|4030.77|4030.77|4030.15|4030.15|0
1652790860000|2022-05-17 12:34:20|4030.15|4030.15|4030.85|4030.85|4030.85|4030.85|4030.15|4030.15|0
1652790870000|2022-05-17 12:34:30|4031.48|4031.48|4031.48|4031.48|4031.48|4031.48|4031.48|4031.48|0
1652790890000|2022-05-17 12:34:50|4031.17|4031.17|4031.35|4031.35|4031.35|4031.35|4031.17|4031.17|0
1652790900000|2022-05-17 12:35:00|4031.17|4031.17|4030.81|4030.81|4031.17|4031.17|4030.5|4030.5|0
1652790910000|2022-05-17 12:35:10|4030.19|4030.19|4030.5|4030.5|4030.81|4030.81|4030.19|4030.19|0
1652790920000|2022-05-17 12:35:20|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|0
1652790940000|2022-05-17 12:35:40|4030.28|4030.28|4030.27|4030.27|4030.58|4030.58|4030.27|4030.27|0
1652790950000|2022-05-17 12:35:50|4029.96|4029.96|4030.58|4030.58|4030.58|4030.58|4029.96|4029.96|0
1652790960000|2022-05-17 12:36:00|4030.89|4030.89|4029.96|4029.96|4030.89|4030.89|4029.96|4029.96|0
1652790980000|2022-05-17 12:36:20|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|0
1652790990000|2022-05-17 12:36:30|4030.15|4030.15|4029.65|4029.65|4030.15|4030.15|4029.65|4029.65|0
1652791000000|2022-05-17 12:36:40|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|0
1652791010000|2022-05-17 12:36:50|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|0
1652791020000|2022-05-17 12:37:00|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|0
1652791030000|2022-05-17 12:37:10|4028.65|4028.65|4028.96|4028.96|4028.96|4028.96|4028.65|4028.65|0
1652791050000|2022-05-17 12:37:30|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|0
1652791060000|2022-05-17 12:37:40|4029.2|4029.2|4029.91|4029.91|4029.91|4029.91|4028.98|4028.98|0
1652791070000|2022-05-17 12:37:50|4029.73|4029.73|4029.63|4029.63|4029.73|4029.73|4029.63|4029.63|0
1652791080000|2022-05-17 12:38:00|4029.32|4029.32|4029.22|4029.22|4029.32|4029.32|4029.01|4029.01|0
1652791090000|2022-05-17 12:38:10|4029.29|4029.29|4030.1|4030.1|4030.1|4030.1|4029.29|4029.29|0
1652791100000|2022-05-17 12:38:20|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|0
1652791110000|2022-05-17 12:38:30|4030.1|4030.1|4030.41|4030.41|4030.41|4030.41|4030.1|4030.1|0
1652791120000|2022-05-17 12:38:40|4030.72|4030.72|4030.72|4030.72|4030.72|4030.72|4030.67|4030.67|0
1652791130000|2022-05-17 12:38:50|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|0
1652791140000|2022-05-17 12:39:00|4031.66|4031.66|4031.66|4031.66|4031.66|4031.66|4031.66|4031.66|0
1652791150000|2022-05-17 12:39:10|4031.84|4031.84|4032.11|4032.11|4032.42|4032.42|4031.84|4031.84|0
1652791160000|2022-05-17 12:39:20|4032.16|4032.16|4032.21|4032.21|4032.21|4032.21|4032.16|4032.16|0
1652791170000|2022-05-17 12:39:30|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|0
1652791180000|2022-05-17 12:39:40|4032.44|4032.44|4031.81|4031.81|4032.44|4032.44|4031.81|4031.81|0
1652791190000|2022-05-17 12:39:50|4031.72|4031.72|4032.34|4032.34|4032.34|4032.34|4031.72|4031.72|0
1652791200000|2022-05-17 12:40:00|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|4031.94|4031.94|0
1652791210000|2022-05-17 12:40:10|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|0
1652791220000|2022-05-17 12:40:20|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|0
1652791240000|2022-05-17 12:40:40|4031.36|4031.36|4031.36|4031.36|4031.67|4031.67|4031.36|4031.36|0
1652791250000|2022-05-17 12:40:50|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|0
1652791260000|2022-05-17 12:41:00|4030.95|4030.95|4030.9|4030.9|4030.95|4030.95|4030.9|4030.9|0
1652791270000|2022-05-17 12:41:10|4031|4031|4030.97|4030.97|4031|4031|4030.97|4030.97|0
1652791280000|2022-05-17 12:41:20|4031.05|4031.05|4031.98|4031.98|4031.98|4031.98|4031.05|4031.05|0
1652791290000|2022-05-17 12:41:30|4031.89|4031.89|4032.46|4032.46|4032.53|4032.53|4031.89|4031.89|0
1652791310000|2022-05-17 12:41:50|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|0
1652791320000|2022-05-17 12:42:00|4032.84|4032.84|4030.98|4030.98|4032.84|4032.84|4030.98|4030.98|0
1652791330000|2022-05-17 12:42:10|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|4030.77|4030.77|0
1652791340000|2022-05-17 12:42:20|4031.45|4031.45|4031.26|4031.26|4031.45|4031.45|4031.26|4031.26|0
1652791350000|2022-05-17 12:42:30|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|0
1652791360000|2022-05-17 12:42:40|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|0
1652791370000|2022-05-17 12:42:50|4030.46|4030.46|4030.14|4030.14|4030.46|4030.46|4030.14|4030.14|0
1652791380000|2022-05-17 12:43:00|4030.46|4030.46|4031.12|4031.12|4031.12|4031.12|4030.46|4030.46|0
1652791390000|2022-05-17 12:43:10|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|0
1652791400000|2022-05-17 12:43:20|4030.19|4030.19|4030.5|4030.5|4030.5|4030.5|4030.19|4030.19|0
1652791410000|2022-05-17 12:43:30|4030.81|4030.81|4030.59|4030.59|4030.81|4030.81|4030.26|4030.26|0
1652791450000|2022-05-17 12:44:10|4031.52|4031.52|4032.15|4032.15|4032.15|4032.15|4031.52|4031.52|0
1652791460000|2022-05-17 12:44:20|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|0
1652791470000|2022-05-17 12:44:30|4032.46|4032.46|4032.41|4032.41|4032.46|4032.46|4032.41|4032.41|0
1652791480000|2022-05-17 12:44:40|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|4032.48|0
1652791490000|2022-05-17 12:44:50|4031.86|4031.86|4032.19|4032.19|4032.19|4032.19|4031.86|4031.86|0
1652791500000|2022-05-17 12:45:00|4032.38|4032.38|4033.5|4033.5|4033.5|4033.5|4032.38|4032.38|0
1652791510000|2022-05-17 12:45:10|4033.81|4033.81|4033.81|4033.81|4033.81|4033.81|4033.81|4033.81|0
1652791520000|2022-05-17 12:45:20|4033.5|4033.5|4033.54|4033.54|4033.54|4033.54|4033.5|4033.5|0
1652791530000|2022-05-17 12:45:30|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|0
1652791540000|2022-05-17 12:45:40|4033.15|4033.15|4032.84|4032.84|4033.15|4033.15|4032.84|4032.84|0
1652791550000|2022-05-17 12:45:50|4032.53|4032.53|4031.79|4031.79|4032.53|4032.53|4031.72|4031.72|0
1652791560000|2022-05-17 12:46:00|4031.75|4031.75|4031.13|4031.13|4031.75|4031.75|4031.13|4031.13|0
1652791570000|2022-05-17 12:46:10|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|0
1652791590000|2022-05-17 12:46:30|4031.48|4031.48|4030.86|4030.86|4031.48|4031.48|4030.86|4030.86|0
1652791610000|2022-05-17 12:46:50|4030.55|4030.55|4029.85|4029.85|4030.55|4030.55|4029.85|4029.85|0
1652791630000|2022-05-17 12:47:10|4029.22|4029.22|4029.49|4029.49|4029.49|4029.49|4029.17|4029.17|0
1652791640000|2022-05-17 12:47:20|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|0
1652791650000|2022-05-17 12:47:30|4029.8|4029.8|4030.11|4030.11|4030.11|4030.11|4029.8|4029.8|0
1652791660000|2022-05-17 12:47:40|4030.42|4030.42|4030.73|4030.73|4030.73|4030.73|4030.42|4030.42|0
1652791670000|2022-05-17 12:47:50|4030.55|4030.55|4029.87|4029.87|4030.55|4030.55|4029.87|4029.87|0
1652791680000|2022-05-17 12:48:00|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|0
1652791690000|2022-05-17 12:48:10|4029.06|4029.06|4028.98|4028.98|4029.06|4029.06|4028.98|4028.98|0
1652791700000|2022-05-17 12:48:20|4029.16|4029.16|4028.98|4028.98|4029.16|4029.16|4028.98|4028.98|0
1652791710000|2022-05-17 12:48:30|4028.67|4028.67|4028.04|4028.04|4028.67|4028.67|4028.04|4028.04|0
1652791720000|2022-05-17 12:48:40|4027.73|4027.73|4026.62|4026.62|4027.73|4027.73|4026.62|4026.62|0
1652791740000|2022-05-17 12:49:00|4026.31|4026.31|4025.69|4025.69|4026.31|4026.31|4025.69|4025.69|0
1652791750000|2022-05-17 12:49:10|4026|4026|4026|4026|4026|4026|4026|4026|0
1652791770000|2022-05-17 12:49:30|4025.91|4025.91|4025.6|4025.6|4025.91|4025.91|4025.6|4025.6|0
1652791790000|2022-05-17 12:49:50|4025.91|4025.91|4025.91|4025.91|4025.91|4025.91|4025.91|4025.91|0
1652791810000|2022-05-17 12:50:10|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|0
1652791820000|2022-05-17 12:50:20|4025.93|4025.93|4025.93|4025.93|4025.93|4025.93|4025.93|4025.93|0
1652791830000|2022-05-17 12:50:30|4026.86|4026.86|4026.86|4026.86|4026.86|4026.86|4026.86|4026.86|0
1652791840000|2022-05-17 12:50:40|4026.68|4026.68|4027.3|4027.3|4027.3|4027.3|4026.68|4026.68|0
1652791850000|2022-05-17 12:50:50|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|0
1652791860000|2022-05-17 12:51:00|4027.92|4027.92|4027.23|4027.23|4027.92|4027.92|4027.23|4027.23|0
1652791870000|2022-05-17 12:51:10|4027.54|4027.54|4026.73|4026.73|4027.54|4027.54|4026.73|4026.73|0
1652791880000|2022-05-17 12:51:20|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|0
1652791890000|2022-05-17 12:51:30|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|0
1652791900000|2022-05-17 12:51:40|4026.35|4026.35|4026.35|4026.35|4026.35|4026.35|4026.35|4026.35|0
1652791910000|2022-05-17 12:51:50|4026.31|4026.31|4025.9|4025.9|4026.31|4026.31|4025.9|4025.9|0
1652791920000|2022-05-17 12:52:00|4026.21|4026.21|4026.52|4026.52|4026.52|4026.52|4025.9|4025.9|0
1652791930000|2022-05-17 12:52:10|4026.21|4026.21|4026.21|4026.21|4026.21|4026.21|4026.21|4026.21|0
1652791940000|2022-05-17 12:52:20|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|0
1652791950000|2022-05-17 12:52:30|4025.9|4025.9|4026.17|4026.17|4026.17|4026.17|4025.85|4025.85|0
1652791960000|2022-05-17 12:52:40|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|0
1652791970000|2022-05-17 12:52:50|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|0
1652791990000|2022-05-17 12:53:10|4025.51|4025.51|4025.2|4025.2|4025.51|4025.51|4024.71|4024.71|0
1652792000000|2022-05-17 12:53:20|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|0
1652792010000|2022-05-17 12:53:30|4026.13|4026.13|4026.44|4026.44|4026.44|4026.44|4026.13|4026.13|0
1652792020000|2022-05-17 12:53:40|4025.5|4025.5|4025.19|4025.19|4025.5|4025.5|4025.19|4025.19|0
1652792030000|2022-05-17 12:53:50|4024.26|4024.26|4024.88|4024.88|4024.88|4024.88|4024.26|4024.26|0
1652792040000|2022-05-17 12:54:00|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|0
1652792050000|2022-05-17 12:54:10|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|0
1652792060000|2022-05-17 12:54:20|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|0
1652792070000|2022-05-17 12:54:30|4023.89|4023.89|4023.65|4023.65|4023.89|4023.89|4023.65|4023.65|0
1652792100000|2022-05-17 12:55:00|4023.83|4023.83|4024.19|4024.19|4024.19|4024.19|4023.83|4023.83|0
1652792110000|2022-05-17 12:55:10|4023.88|4023.88|4024.19|4024.19|4024.19|4024.19|4023.88|4023.88|0
1652792120000|2022-05-17 12:55:20|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|0
1652792130000|2022-05-17 12:55:30|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|0
1652792140000|2022-05-17 12:55:40|4024.79|4024.79|4025.41|4025.41|4025.41|4025.41|4024.79|4024.79|0
1652792150000|2022-05-17 12:55:50|4025.45|4025.45|4024.84|4024.84|4025.45|4025.45|4024.84|4024.84|0
1652792160000|2022-05-17 12:56:00|4024.77|4024.77|4024.73|4024.73|4024.77|4024.77|4024.73|4024.73|0
1652792170000|2022-05-17 12:56:10|4024.1|4024.1|4024.41|4024.41|4024.41|4024.41|4024.1|4024.1|0
1652792180000|2022-05-17 12:56:20|4024.1|4024.1|4024.73|4024.73|4024.73|4024.73|4024.1|4024.1|0
1652792200000|2022-05-17 12:56:40|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|0
1652792210000|2022-05-17 12:56:50|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|0
1652792220000|2022-05-17 12:57:00|4024.69|4024.69|4025.93|4025.93|4025.93|4025.93|4024.69|4024.69|0
1652792230000|2022-05-17 12:57:10|4026.25|4026.25|4026.25|4026.25|4026.25|4026.25|4026.25|4026.25|0
1652792240000|2022-05-17 12:57:20|4026.06|4026.06|4026.35|4026.35|4026.35|4026.35|4026.04|4026.04|0
1652792250000|2022-05-17 12:57:30|4026.66|4026.66|4026.97|4026.97|4027.28|4027.28|4026.66|4026.66|0
1652792260000|2022-05-17 12:57:40|4026.66|4026.66|4026.35|4026.35|4026.66|4026.66|4026.35|4026.35|0
1652792270000|2022-05-17 12:57:50|4026.31|4026.31|4026.93|4026.93|4026.93|4026.93|4026.31|4026.31|0
1652792280000|2022-05-17 12:58:00|4026.91|4026.91|4026.59|4026.59|4026.91|4026.91|4026.28|4026.28|0
1652792290000|2022-05-17 12:58:10|4026.64|4026.64|4026.64|4026.64|4026.64|4026.64|4026.64|4026.64|0
1652792300000|2022-05-17 12:58:20|4026.59|4026.59|4026.41|4026.41|4026.59|4026.59|4026.41|4026.41|0
1652792310000|2022-05-17 12:58:30|4026.51|4026.51|4026.01|4026.01|4026.51|4026.51|4026.01|4026.01|0
1652792320000|2022-05-17 12:58:40|4026.03|4026.03|4026.03|4026.03|4026.03|4026.03|4026.03|4026.03|0
1652792330000|2022-05-17 12:58:50|4026.06|4026.06|4025.75|4025.75|4026.06|4026.06|4025.75|4025.75|0
1652792340000|2022-05-17 12:59:00|4025.7|4025.7|4025.52|4025.52|4025.7|4025.7|4025.52|4025.52|0
1652792350000|2022-05-17 12:59:10|4025.5|4025.5|4025.13|4025.13|4025.5|4025.5|4025.13|4025.13|0
1652792360000|2022-05-17 12:59:20|4024.94|4024.94|4024.94|4024.94|4024.94|4024.94|4024.94|4024.94|0
1652792370000|2022-05-17 12:59:30|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|0
1652792380000|2022-05-17 12:59:40|4025.07|4025.07|4025.96|4025.96|4026.01|4026.01|4025.07|4025.07|0
1652792390000|2022-05-17 12:59:50|4026.27|4026.27|4026.09|4026.09|4026.27|4026.27|4025.77|4025.77|0
1652792410000|2022-05-17 13:00:10|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|0
1652792430000|2022-05-17 13:00:30|4025.59|4025.59|4025.5|4025.5|4025.59|4025.59|4025.5|4025.5|0
1652792440000|2022-05-17 13:00:40|4025.57|4025.57|4025.26|4025.26|4025.57|4025.57|4025.26|4025.26|0
1652792460000|2022-05-17 13:01:00|4024.63|4024.63|4024.63|4024.63|4024.63|4024.63|4024.63|4024.63|0
1652792480000|2022-05-17 13:01:20|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|0
1652792490000|2022-05-17 13:01:30|4024.14|4024.14|4024.07|4024.07|4024.26|4024.26|4024.07|4024.07|0
1652792500000|2022-05-17 13:01:40|4024.38|4024.38|4024.69|4024.69|4025.94|4025.94|4024.38|4024.38|0
1652792520000|2022-05-17 13:02:00|4024.88|4024.88|4024.84|4024.84|4024.88|4024.88|4024.84|4024.84|0
1652792540000|2022-05-17 13:02:20|4024.86|4024.86|4024.48|4024.48|4024.86|4024.86|4024.48|4024.48|0
1652792550000|2022-05-17 13:02:30|4024.79|4024.79|4024.79|4024.79|4024.97|4024.97|4024.79|4024.79|0
1652792560000|2022-05-17 13:02:40|4024.89|4024.89|4024.94|4024.94|4024.94|4024.94|4024.84|4024.84|0
1652792580000|2022-05-17 13:03:00|4024.62|4024.62|4024.31|4024.31|4024.75|4024.75|4024.13|4024.13|0
1652792590000|2022-05-17 13:03:10|4024.36|4024.36|4024|4024|4024.36|4024.36|4024|4024|0
1652792600000|2022-05-17 13:03:20|4023.92|4023.92|4024.54|4024.54|4024.54|4024.54|4023.92|4023.92|0
1652792610000|2022-05-17 13:03:30|4024.47|4024.47|4024.43|4024.43|4024.47|4024.47|4024.43|4024.43|0
1652792630000|2022-05-17 13:03:50|4024.73|4024.73|4024.34|4024.34|4024.73|4024.73|4024.03|4024.03|0
1652792640000|2022-05-17 13:04:00|4024.29|4024.29|4024.34|4024.34|4024.34|4024.34|4024.29|4024.29|0
1652792660000|2022-05-17 13:04:20|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|0
1652792670000|2022-05-17 13:04:30|4024.61|4024.61|4025.1|4025.1|4025.1|4025.1|4024.61|4024.61|0
1652792680000|2022-05-17 13:04:40|4025.72|4025.72|4026.03|4026.03|4026.03|4026.03|4025.72|4025.72|0
1652792690000|2022-05-17 13:04:50|4025.99|4025.99|4026.75|4026.75|4026.75|4026.75|4025.99|4025.99|0
1652792700000|2022-05-17 13:05:00|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|0
1652792710000|2022-05-17 13:05:10|4027.68|4027.68|4027.68|4027.68|4027.99|4027.99|4027.68|4027.68|0
1652792720000|2022-05-17 13:05:20|4027.73|4027.73|4028.04|4028.04|4028.04|4028.04|4027.73|4027.73|0
1652792740000|2022-05-17 13:05:40|4027.97|4027.97|4028.28|4028.28|4028.28|4028.28|4027.97|4027.97|0
1652792760000|2022-05-17 13:06:00|4027.97|4027.97|4028.01|4028.01|4028.01|4028.01|4027.97|4027.97|0
1652792770000|2022-05-17 13:06:10|4027.08|4027.08|4027.39|4027.39|4027.39|4027.39|4027.08|4027.08|0
1652792780000|2022-05-17 13:06:20|4027.2|4027.2|4026.81|4026.81|4027.2|4027.2|4026.81|4026.81|0
1652792790000|2022-05-17 13:06:30|4026.76|4026.76|4026.81|4026.81|4026.81|4026.81|4026.76|4026.76|0
1652792810000|2022-05-17 13:06:50|4026.76|4026.76|4026.64|4026.64|4026.76|4026.76|4026.64|4026.64|0
1652792820000|2022-05-17 13:07:00|4026.95|4026.95|4027.31|4027.31|4027.31|4027.31|4026.95|4026.95|0
1652792830000|2022-05-17 13:07:10|4027.38|4027.38|4026.19|4026.19|4027.38|4027.38|4026.19|4026.19|0
1652792840000|2022-05-17 13:07:20|4026.81|4026.81|4027|4027|4027.07|4027.07|4026.76|4026.76|0
1652792850000|2022-05-17 13:07:30|4027.02|4027.02|4027.07|4027.07|4027.07|4027.07|4027.02|4027.02|0
1652792860000|2022-05-17 13:07:40|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|0
1652792870000|2022-05-17 13:07:50|4026.5|4026.5|4026.81|4026.81|4026.81|4026.81|4026.5|4026.5|0
1652792880000|2022-05-17 13:08:00|4026.5|4026.5|4026.5|4026.5|4026.5|4026.5|4026.19|4026.19|0
1652792890000|2022-05-17 13:08:10|4026.19|4026.19|4026.5|4026.5|4026.5|4026.5|4026.19|4026.19|0
1652792900000|2022-05-17 13:08:20|4026.68|4026.68|4026.37|4026.37|4026.68|4026.68|4026.37|4026.37|0
1652792920000|2022-05-17 13:08:40|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|0
1652792930000|2022-05-17 13:08:50|4026.99|4026.99|4027.36|4027.36|4027.36|4027.36|4026.99|4026.99|0
1652792940000|2022-05-17 13:09:00|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|0
1652792950000|2022-05-17 13:09:10|4027.36|4027.36|4028.91|4028.91|4028.91|4028.91|4027.36|4027.36|0
1652792970000|2022-05-17 13:09:30|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|0
1652792990000|2022-05-17 13:09:50|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|0
1652793000000|2022-05-17 13:10:00|4027.85|4027.85|4027.85|4027.85|4027.85|4027.85|4027.85|4027.85|0
1652793010000|2022-05-17 13:10:10|4028.04|4028.04|4027.73|4027.73|4028.04|4028.04|4027.73|4027.73|0
1652793020000|2022-05-17 13:10:20|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|0
1652793030000|2022-05-17 13:10:30|4028.11|4028.11|4028.11|4028.11|4028.11|4028.11|4028.11|4028.11|0
1652793040000|2022-05-17 13:10:40|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|0
1652793060000|2022-05-17 13:11:00|4028.73|4028.73|4029.04|4029.04|4029.04|4029.04|4028.73|4028.73|0
1652793070000|2022-05-17 13:11:10|4028.99|4028.99|4029.04|4029.04|4029.04|4029.04|4028.99|4028.99|0
1652793080000|2022-05-17 13:11:20|4028.73|4028.73|4028.81|4028.81|4028.81|4028.81|4028.73|4028.73|0
1652793090000|2022-05-17 13:11:30|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|0
1652793130000|2022-05-17 13:12:10|4028.82|4028.82|4028.86|4028.86|4028.86|4028.86|4028.82|4028.82|0
1652793140000|2022-05-17 13:12:20|4029.04|4029.04|4029.85|4029.85|4029.85|4029.85|4029.04|4029.04|0
1652793160000|2022-05-17 13:12:40|4029.97|4029.97|4028.32|4028.32|4029.97|4029.97|4028.32|4028.32|0
1652793170000|2022-05-17 13:12:50|4028|4028|4028|4028|4028|4028|4028|4028|0
1652793190000|2022-05-17 13:13:10|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|0
1652793220000|2022-05-17 13:13:40|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|0
1652793230000|2022-05-17 13:13:50|4027.82|4027.82|4027.82|4027.82|4028.13|4028.13|4027.82|4027.82|0
1652793240000|2022-05-17 13:14:00|4027.51|4027.51|4027.51|4027.51|4027.51|4027.51|4027.51|4027.51|0
1652793250000|2022-05-17 13:14:10|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|0
1652793260000|2022-05-17 13:14:20|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|0
1652793270000|2022-05-17 13:14:30|4027.18|4027.18|4027.49|4027.49|4027.49|4027.49|4027.18|4027.18|0
1652793280000|2022-05-17 13:14:40|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|0
1652793300000|2022-05-17 13:15:00|4026.99|4026.99|4026.68|4026.68|4026.99|4026.99|4026.68|4026.68|0
1652793310000|2022-05-17 13:15:10|4026.5|4026.5|4027.12|4027.12|4027.12|4027.12|4026.5|4026.5|0
1652793330000|2022-05-17 13:15:30|4026.93|4026.93|4027.51|4027.51|4027.51|4027.51|4026.89|4026.89|0
1652793350000|2022-05-17 13:15:50|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|0
1652793360000|2022-05-17 13:16:00|4027.43|4027.43|4027.43|4027.43|4027.43|4027.43|4027.43|4027.43|0
1652793370000|2022-05-17 13:16:10|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|0
1652793380000|2022-05-17 13:16:20|4027.09|4027.09|4027.34|4027.34|4027.34|4027.34|4027.09|4027.09|0
1652793400000|2022-05-17 13:16:40|4027.03|4027.03|4027.22|4027.22|4027.22|4027.22|4027.03|4027.03|0
1652793410000|2022-05-17 13:16:50|4026.91|4026.91|4026.47|4026.47|4026.91|4026.91|4026.47|4026.47|0
1652793420000|2022-05-17 13:17:00|4026.49|4026.49|4026.25|4026.25|4026.49|4026.49|4026.18|4026.18|0
1652793440000|2022-05-17 13:17:20|4025.94|4025.94|4025.82|4025.82|4025.94|4025.94|4025.82|4025.82|0
1652793450000|2022-05-17 13:17:30|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|0
1652793460000|2022-05-17 13:17:40|4025.56|4025.56|4025.56|4025.56|4025.56|4025.56|4025.56|4025.56|0
1652793470000|2022-05-17 13:17:50|4026.18|4026.18|4025.87|4025.87|4026.18|4026.18|4025.87|4025.87|0
1652793480000|2022-05-17 13:18:00|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|0
1652793500000|2022-05-17 13:18:20|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|0
1652793520000|2022-05-17 13:18:40|4026.45|4026.45|4026.45|4026.45|4026.45|4026.45|4026.45|4026.45|0
1652793540000|2022-05-17 13:19:00|4025.83|4025.83|4024.94|4024.94|4025.88|4025.88|4024.94|4024.94|0
1652793550000|2022-05-17 13:19:10|4025.25|4025.25|4025.96|4025.96|4025.96|4025.96|4025.25|4025.25|0
1652793560000|2022-05-17 13:19:20|4025.77|4025.77|4026.04|4026.04|4026.04|4026.04|4025.77|4025.77|0
1652793570000|2022-05-17 13:19:30|4025.99|4025.99|4025.95|4025.95|4025.99|4025.99|4025.95|4025.95|0
1652793600000|2022-05-17 13:20:00|4025.64|4025.64|4024.39|4024.39|4025.64|4025.64|4024.39|4024.39|0
1652793610000|2022-05-17 13:20:10|4024.58|4024.58|4024.42|4024.42|4024.58|4024.58|4024.39|4024.39|0
1652793620000|2022-05-17 13:20:20|4024.37|4024.37|4023.69|4023.69|4024.37|4024.37|4023.38|4023.38|0
1652793630000|2022-05-17 13:20:30|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|0
1652793640000|2022-05-17 13:20:40|4023.69|4023.69|4024.01|4024.01|4024.01|4024.01|4023.69|4023.69|0
1652793660000|2022-05-17 13:21:00|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|0
1652793670000|2022-05-17 13:21:10|4023.87|4023.87|4023.56|4023.56|4023.87|4023.87|4023.56|4023.56|0
1652793690000|2022-05-17 13:21:30|4023.87|4023.87|4023.78|4023.78|4023.87|4023.87|4023.76|4023.76|0
1652793700000|2022-05-17 13:21:40|4023.96|4023.96|4024.27|4024.27|4024.27|4024.27|4023.96|4023.96|0
1652793710000|2022-05-17 13:21:50|4023.65|4023.65|4023.61|4023.61|4023.65|4023.65|4023.61|4023.61|0
1652793720000|2022-05-17 13:22:00|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|0
1652793740000|2022-05-17 13:22:20|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|0
1652793750000|2022-05-17 13:22:30|4023.27|4023.27|4023.32|4023.32|4023.32|4023.32|4023.27|4023.27|0
1652793760000|2022-05-17 13:22:40|4023.01|4023.01|4022.99|4022.99|4023.01|4023.01|4022.99|4022.99|0
1652793780000|2022-05-17 13:23:00|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|0
1652793790000|2022-05-17 13:23:10|4022.49|4022.49|4022.44|4022.44|4022.49|4022.49|4022.18|4022.18|0
1652793800000|2022-05-17 13:23:20|4022.54|4022.54|4022.85|4022.85|4022.85|4022.85|4022.54|4022.54|0
1652793820000|2022-05-17 13:23:40|4022.75|4022.75|4022.54|4022.54|4022.85|4022.85|4022.54|4022.54|0
1652793830000|2022-05-17 13:23:50|4022.59|4022.59|4021.91|4021.91|4022.59|4022.59|4021.91|4021.91|0
1652793840000|2022-05-17 13:24:00|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|0
1652793860000|2022-05-17 13:24:20|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|0
1652793890000|2022-05-17 13:24:50|4022.53|4022.53|4022.76|4022.76|4022.97|4022.97|4022.22|4022.22|0
1652793900000|2022-05-17 13:25:00|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|0
1652793920000|2022-05-17 13:25:20|4023.38|4023.38|4022.76|4022.76|4023.38|4023.38|4022.76|4022.76|0
1652793930000|2022-05-17 13:25:30|4023.38|4023.38|4022.89|4022.89|4023.69|4023.69|4022.89|4022.89|0
1652793940000|2022-05-17 13:25:40|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|0
1652793950000|2022-05-17 13:25:50|4022.62|4022.62|4022.88|4022.88|4022.88|4022.88|4022.62|4022.62|0
1652793960000|2022-05-17 13:26:00|4022.92|4022.92|4023.31|4023.31|4023.31|4023.31|4022.92|4022.92|0
1652793970000|2022-05-17 13:26:10|4023.34|4023.34|4023.41|4023.41|4023.41|4023.41|4023.34|4023.34|0
1652793980000|2022-05-17 13:26:20|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|0
1652793990000|2022-05-17 13:26:30|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|0
1652794000000|2022-05-17 13:26:40|4023.85|4023.85|4023.85|4023.85|4023.85|4023.85|4023.85|4023.85|0
1652794020000|2022-05-17 13:27:00|4023.54|4023.54|4023.54|4023.54|4023.85|4023.85|4023.54|4023.54|0
1652794030000|2022-05-17 13:27:10|4023.85|4023.85|4023.23|4023.23|4023.85|4023.85|4023.23|4023.23|0
1652794040000|2022-05-17 13:27:20|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|0
1652794050000|2022-05-17 13:27:30|4023.31|4023.31|4024.03|4024.03|4024.03|4024.03|4023.31|4023.31|0
1652794060000|2022-05-17 13:27:40|4023.85|4023.85|4023.89|4023.89|4023.89|4023.89|4023.85|4023.85|0
1652794070000|2022-05-17 13:27:50|4024.07|4024.07|4023.89|4023.89|4024.07|4024.07|4023.89|4023.89|0
1652794080000|2022-05-17 13:28:00|4023.7|4023.7|4024.02|4024.02|4024.02|4024.02|4023.7|4023.7|0
1652794090000|2022-05-17 13:28:10|4024.33|4024.33|4024.33|4024.33|4024.33|4024.33|4024.33|4024.33|0
1652794100000|2022-05-17 13:28:20|4024.29|4024.29|4024.24|4024.24|4024.29|4024.29|4024.24|4024.24|0
1652794110000|2022-05-17 13:28:30|4024.19|4024.19|4024.15|4024.15|4024.19|4024.19|4024.15|4024.15|0
1652794140000|2022-05-17 13:29:00|4024.19|4024.19|4024.24|4024.24|4024.24|4024.24|4024.19|4024.19|0
1652794150000|2022-05-17 13:29:10|4024.2|4024.2|4023.58|4023.58|4024.2|4024.2|4023.58|4023.58|0
1652794170000|2022-05-17 13:29:30|4024.2|4024.2|4024.82|4024.82|4024.82|4024.82|4024.2|4024.2|0
1652794190000|2022-05-17 13:29:50|4024.79|4024.79|4023.48|4023.48|4024.79|4024.79|4023.21|4023.21|0
1652794200000|2022-05-17 13:30:00|4023.17|4023.17|4024.4|4024.4|4025.33|4025.33|4023.12|4023.12|0
1652794210000|2022-05-17 13:30:10|4024.79|4024.79|4023.03|4023.03|4024.84|4024.84|4022.59|4022.59|0
1652794220000|2022-05-17 13:30:20|4022.85|4022.85|4020.94|4020.94|4022.85|4022.85|4020.94|4020.94|0
1652794230000|2022-05-17 13:30:30|4021.25|4021.25|4019.66|4019.66|4021.25|4021.25|4017.79|4017.79|0
1652794240000|2022-05-17 13:30:40|4019.04|4019.04|4019.89|4019.89|4019.89|4019.89|4018.2|4018.2|0
1652794250000|2022-05-17 13:30:50|4020.01|4020.01|4019.7|4019.7|4020.28|4020.28|4019.39|4019.39|0
1652794260000|2022-05-17 13:31:00|4019.08|4019.08|4018.77|4018.77|4019.39|4019.39|4017.53|4017.53|0
1652794270000|2022-05-17 13:31:10|4018.46|4018.46|4017.43|4017.43|4018.46|4018.46|4016.45|4016.45|0
1652794280000|2022-05-17 13:31:20|4017.61|4017.61|4018.05|4018.05|4018.05|4018.05|4017.61|4017.61|0
1652794290000|2022-05-17 13:31:30|4017.97|4017.97|4018.86|4018.86|4018.86|4018.86|4017.84|4017.84|0
1652794300000|2022-05-17 13:31:40|4019.79|4019.79|4020.24|4020.24|4020.32|4020.32|4019.79|4019.79|0
1652794310000|2022-05-17 13:31:50|4019.93|4019.93|4019.87|4019.87|4020.24|4020.24|4019.56|4019.56|0
1652794320000|2022-05-17 13:32:00|4020.05|4020.05|4020.34|4020.34|4020.7|4020.7|4019.74|4019.74|0
1652794330000|2022-05-17 13:32:10|4020.39|4020.39|4018.84|4018.84|4020.39|4020.39|4018.21|4018.21|0
1652794340000|2022-05-17 13:32:20|4019.15|4019.15|4017.86|4017.86|4019.2|4019.2|4017.86|4017.86|0
1652794350000|2022-05-17 13:32:30|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|0
1652794360000|2022-05-17 13:32:40|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|0
1652794370000|2022-05-17 13:32:50|4017.93|4017.93|4016.1|4016.1|4017.93|4017.93|4015.79|4015.79|0
1652794380000|2022-05-17 13:33:00|4016.41|4016.41|4016.87|4016.87|4018.74|4018.74|4016.41|4016.41|0
1652794390000|2022-05-17 13:33:10|4016.56|4016.56|4014.7|4014.7|4016.56|4016.56|4014.7|4014.7|0
1652794400000|2022-05-17 13:33:20|4015.01|4015.01|4015.71|4015.71|4015.8|4015.8|4014.64|4014.64|0
1652794410000|2022-05-17 13:33:30|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4013.53|4013.53|0
1652794420000|2022-05-17 13:33:40|4014.78|4014.78|4014.2|4014.2|4014.86|4014.86|4014.2|4014.2|0
1652794430000|2022-05-17 13:33:50|4013.89|4013.89|4012.65|4012.65|4014.2|4014.2|4012.65|4012.65|0
1652794440000|2022-05-17 13:34:00|4012.34|4012.34|4011.72|4011.72|4012.34|4012.34|4011.72|4011.72|0
1652794450000|2022-05-17 13:34:10|4011.41|4011.41|4011.11|4011.11|4011.42|4011.42|4010.91|4010.91|0
1652794460000|2022-05-17 13:34:20|4011.29|4011.29|4010.28|4010.28|4011.38|4011.38|4010.01|4010.01|0
1652794470000|2022-05-17 13:34:30|4010.59|4010.59|4009.88|4009.88|4010.59|4010.59|4009.88|4009.88|0
1652794480000|2022-05-17 13:34:40|4010.19|4010.19|4010.81|4010.81|4010.81|4010.81|4010.19|4010.19|0
1652794490000|2022-05-17 13:34:50|4011.12|4011.12|4011.43|4011.43|4011.75|4011.75|4010.81|4010.81|0
1652794500000|2022-05-17 13:35:00|4011.51|4011.51|4012.37|4012.37|4012.37|4012.37|4011.43|4011.43|0
1652794510000|2022-05-17 13:35:10|4012.33|4012.33|4012.86|4012.86|4013.18|4013.18|4012.33|4012.33|0
1652794520000|2022-05-17 13:35:20|4013.07|4013.07|4011.33|4011.33|4013.07|4013.07|4011.33|4011.33|0
1652794530000|2022-05-17 13:35:30|4011.31|4011.31|4011.89|4011.89|4011.93|4011.93|4011.31|4011.31|0
1652794540000|2022-05-17 13:35:40|4011.94|4011.94|4012.87|4012.87|4012.87|4012.87|4011.94|4011.94|0
1652794550000|2022-05-17 13:35:50|4012.56|4012.56|4013.65|4013.65|4013.65|4013.65|4012.56|4012.56|0
1652794560000|2022-05-17 13:36:00|4013.47|4013.47|4015.62|4015.62|4015.91|4015.91|4013.47|4013.47|0
1652794570000|2022-05-17 13:36:10|4015.57|4015.57|4015.22|4015.22|4015.62|4015.62|4015.22|4015.22|0
1652794580000|2022-05-17 13:36:20|4015.26|4015.26|4016.24|4016.24|4017.17|4017.17|4015.26|4015.26|0
1652794590000|2022-05-17 13:36:30|4015.92|4015.92|4016.51|4016.51|4016.55|4016.55|4015.92|4015.92|0
1652794600000|2022-05-17 13:36:40|4016.41|4016.41|4016.42|4016.42|4016.65|4016.65|4016.34|4016.34|0
1652794610000|2022-05-17 13:36:50|4016.61|4016.61|4016.61|4016.61|4016.73|4016.73|4016.42|4016.42|0
1652794620000|2022-05-17 13:37:00|4016.3|4016.3|4016.29|4016.29|4016.3|4016.3|4016.15|4016.15|0
1652794630000|2022-05-17 13:37:10|4015.98|4015.98|4015.81|4015.81|4016.43|4016.43|4015.81|4015.81|0
1652794640000|2022-05-17 13:37:20|4015.67|4015.67|4015.36|4015.36|4015.67|4015.67|4015.36|4015.36|0
1652794650000|2022-05-17 13:37:30|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|0
1652794660000|2022-05-17 13:37:40|4015.88|4015.88|4016.15|4016.15|4016.15|4016.15|4015.84|4015.84|0
1652794670000|2022-05-17 13:37:50|4016.11|4016.11|4015.8|4015.8|4016.11|4016.11|4015.8|4015.8|0
1652794680000|2022-05-17 13:38:00|4014.87|4014.87|4013.44|4013.44|4014.87|4014.87|4013.13|4013.13|0
1652794690000|2022-05-17 13:38:10|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|0
1652794700000|2022-05-17 13:38:20|4013.13|4013.13|4012.01|4012.01|4013.13|4013.13|4011.62|4011.62|0
1652794710000|2022-05-17 13:38:30|4012.05|4012.05|4011.97|4011.97|4012.05|4012.05|4011.97|4011.97|0
1652794720000|2022-05-17 13:38:40|4011.99|4011.99|4012.26|4012.26|4012.57|4012.57|4011.64|4011.64|0
1652794730000|2022-05-17 13:38:50|4012.28|4012.28|4012.67|4012.67|4012.67|4012.67|4012.28|4012.28|0
1652794740000|2022-05-17 13:39:00|4012.75|4012.75|4011.94|4011.94|4013.06|4013.06|4011.94|4011.94|0
1652794750000|2022-05-17 13:39:10|4011.98|4011.98|4011.26|4011.26|4012.29|4012.29|4011.26|4011.26|0
1652794760000|2022-05-17 13:39:20|4011.63|4011.63|4012.34|4012.34|4012.34|4012.34|4011.32|4011.32|0
1652794770000|2022-05-17 13:39:30|4012.25|4012.25|4011.75|4011.75|4012.38|4012.38|4011.75|4011.75|0
1652794780000|2022-05-17 13:39:40|4011.94|4011.94|4011.98|4011.98|4012.02|4012.02|4011.94|4011.94|0
1652794790000|2022-05-17 13:39:50|4012.06|4012.06|4012.85|4012.85|4012.85|4012.85|4011.98|4011.98|0
1652794800000|2022-05-17 13:40:00|4013.16|4013.16|4013.37|4013.37|4013.74|4013.74|4012.71|4012.71|0
1652794810000|2022-05-17 13:40:10|4013.06|4013.06|4013.33|4013.33|4013.69|4013.69|4013.06|4013.06|0
1652794820000|2022-05-17 13:40:20|4013.96|4013.96|4015.34|4015.34|4015.34|4015.34|4013.96|4013.96|0
1652794830000|2022-05-17 13:40:30|4015.04|4015.04|4014.1|4014.1|4015.04|4015.04|4014.1|4014.1|0
1652794840000|2022-05-17 13:40:40|4014.41|4014.41|4015.47|4015.47|4015.47|4015.47|4014.41|4014.41|0
1652794850000|2022-05-17 13:40:50|4015.16|4015.16|4015.09|4015.09|4015.53|4015.53|4015.09|4015.09|0
1652794860000|2022-05-17 13:41:00|4015.4|4015.4|4015.56|4015.56|4015.88|4015.88|4015.4|4015.4|0
1652794870000|2022-05-17 13:41:10|4015.25|4015.25|4013.23|4013.23|4015.25|4015.25|4013.23|4013.23|0
1652794880000|2022-05-17 13:41:20|4012.61|4012.61|4013.05|4013.05|4013.05|4013.05|4012.43|4012.43|0
1652794890000|2022-05-17 13:41:30|4013.1|4013.1|4012.8|4012.8|4013.12|4013.12|4012.75|4012.75|0
1652794910000|2022-05-17 13:41:50|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|0
1652794920000|2022-05-17 13:42:00|4012.8|4012.8|4014.79|4014.79|4014.79|4014.79|4012.8|4012.8|0
1652794930000|2022-05-17 13:42:10|4015.1|4015.1|4016.53|4016.53|4016.53|4016.53|4015.1|4015.1|0
1652794940000|2022-05-17 13:42:20|4016.84|4016.84|4016.62|4016.62|4017.25|4017.25|4016.62|4016.62|0
1652794950000|2022-05-17 13:42:30|4016.31|4016.31|4016.62|4016.62|4016.62|4016.62|4016|4016|0
1652794960000|2022-05-17 13:42:40|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|0
1652794970000|2022-05-17 13:42:50|4016.62|4016.62|4016.75|4016.75|4016.99|4016.99|4016.3|4016.3|0
1652794980000|2022-05-17 13:43:00|4016.8|4016.8|4016.3|4016.3|4017.11|4017.11|4016.3|4016.3|0
1652794990000|2022-05-17 13:43:10|4015.99|4015.99|4015.39|4015.39|4016.3|4016.3|4015.37|4015.37|0
1652795000000|2022-05-17 13:43:20|4016.02|4016.02|4016.31|4016.31|4016.33|4016.33|4015.97|4015.97|0
1652795010000|2022-05-17 13:43:30|4016.93|4016.93|4017.86|4017.86|4017.86|4017.86|4016.93|4016.93|0
1652795020000|2022-05-17 13:43:40|4017.55|4017.55|4017.24|4017.24|4018.17|4018.17|4017.24|4017.24|0
1652795030000|2022-05-17 13:43:50|4017.16|4017.16|4016.85|4016.85|4017.16|4017.16|4016.85|4016.85|0
1652795040000|2022-05-17 13:44:00|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|0
1652795050000|2022-05-17 13:44:10|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|0
1652795060000|2022-05-17 13:44:20|4017.16|4017.16|4017.07|4017.07|4017.16|4017.16|4016.85|4016.85|0
1652795070000|2022-05-17 13:44:30|4016.78|4016.78|4016.56|4016.56|4016.78|4016.78|4015.94|4015.94|0
1652795080000|2022-05-17 13:44:40|4016.54|4016.54|4016.32|4016.32|4016.87|4016.87|4015.94|4015.94|0
1652795090000|2022-05-17 13:44:50|4016.29|4016.29|4016.51|4016.51|4016.61|4016.61|4016.29|4016.29|0
1652795100000|2022-05-17 13:45:00|4016.82|4016.82|4016.9|4016.9|4017.13|4017.13|4016.82|4016.82|0
1652795110000|2022-05-17 13:45:10|4016.97|4016.97|4016.35|4016.35|4016.97|4016.97|4016.04|4016.04|0
1652795120000|2022-05-17 13:45:20|4016.31|4016.31|4015.98|4015.98|4016.33|4016.33|4015.98|4015.98|0
1652795130000|2022-05-17 13:45:30|4016.07|4016.07|4016.31|4016.31|4016.38|4016.38|4016.07|4016.07|0
1652795140000|2022-05-17 13:45:40|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|0
1652795150000|2022-05-17 13:45:50|4016.62|4016.62|4017.92|4017.92|4017.92|4017.92|4016.31|4016.31|0
1652795160000|2022-05-17 13:46:00|4017.61|4017.61|4016.26|4016.26|4017.61|4017.61|4016.23|4016.23|0
1652795170000|2022-05-17 13:46:10|4016.57|4016.57|4016.57|4016.57|4017.19|4017.19|4016.57|4016.57|0
1652795180000|2022-05-17 13:46:20|4016.59|4016.59|4017.89|4017.89|4017.89|4017.89|4016.59|4016.59|0
1652795190000|2022-05-17 13:46:30|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|0
1652795200000|2022-05-17 13:46:40|4018.52|4018.52|4017.58|4017.58|4018.52|4018.52|4017.27|4017.27|0
1652795210000|2022-05-17 13:46:50|4018.2|4018.2|4017.86|4017.86|4018.54|4018.54|4017.55|4017.55|0
1652795220000|2022-05-17 13:47:00|4017.55|4017.55|4017.95|4017.95|4018.05|4018.05|4017.43|4017.43|0
1652795230000|2022-05-17 13:47:10|4019.2|4019.2|4020.75|4020.75|4020.75|4020.75|4019.2|4019.2|0
1652795240000|2022-05-17 13:47:20|4020.68|4020.68|4020.97|4020.97|4020.97|4020.97|4020.35|4020.35|0
1652795250000|2022-05-17 13:47:30|4020.66|4020.66|4021.28|4021.28|4021.28|4021.28|4020.66|4020.66|0
1652795260000|2022-05-17 13:47:40|4020.97|4020.97|4021.02|4021.02|4021.33|4021.33|4020.97|4020.97|0
1652795270000|2022-05-17 13:47:50|4021.64|4021.64|4021.62|4021.62|4021.64|4021.64|4021.59|4021.59|0
1652795280000|2022-05-17 13:48:00|4021.31|4021.31|4019.75|4019.75|4021.31|4021.31|4019.73|4019.73|0
1652795290000|2022-05-17 13:48:10|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|0
1652795300000|2022-05-17 13:48:20|4019.39|4019.39|4020.76|4020.76|4020.76|4020.76|4019.39|4019.39|0
1652795310000|2022-05-17 13:48:30|4020.81|4020.81|4019.88|4019.88|4020.81|4020.81|4019.88|4019.88|0
1652795320000|2022-05-17 13:48:40|4020.19|4020.19|4019.02|4019.02|4020.19|4020.19|4019.02|4019.02|0
1652795330000|2022-05-17 13:48:50|4019.33|4019.33|4018.52|4018.52|4019.64|4019.64|4018.52|4018.52|0
1652795340000|2022-05-17 13:49:00|4018.57|4018.57|4017.79|4017.79|4018.57|4018.57|4017.79|4017.79|0
1652795350000|2022-05-17 13:49:10|4017.75|4017.75|4018.78|4018.78|4018.81|4018.81|4017.75|4017.75|0
1652795370000|2022-05-17 13:49:30|4018.73|4018.73|4019.06|4019.06|4019.06|4019.06|4018.71|4018.71|0
1652795380000|2022-05-17 13:49:40|4019.69|4019.69|4021.29|4021.29|4021.29|4021.29|4019.69|4019.69|0
1652795390000|2022-05-17 13:49:50|4021.91|4021.91|4022.53|4022.53|4022.85|4022.85|4021.91|4021.91|0
1652795400000|2022-05-17 13:50:00|4022.85|4022.85|4022.8|4022.8|4023.16|4023.16|4022.49|4022.49|0
1652795410000|2022-05-17 13:50:10|4022.5|4022.5|4022.18|4022.18|4022.81|4022.81|4021.87|4021.87|0
1652795420000|2022-05-17 13:50:20|4021.87|4021.87|4022.16|4022.16|4022.16|4022.16|4021.85|4021.85|0
1652795430000|2022-05-17 13:50:30|4021.85|4021.85|4021.54|4021.54|4021.85|4021.85|4021.23|4021.23|0
1652795440000|2022-05-17 13:50:40|4022.16|4022.16|4021.58|4021.58|4022.21|4022.21|4021.58|4021.58|0
1652795450000|2022-05-17 13:50:50|4021.46|4021.46|4022.16|4022.16|4022.34|4022.34|4021.46|4021.46|0
1652795460000|2022-05-17 13:51:00|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|0
1652795470000|2022-05-17 13:51:10|4021.77|4021.77|4021.5|4021.5|4021.81|4021.81|4021.5|4021.5|0
1652795480000|2022-05-17 13:51:20|4021.32|4021.32|4021.01|4021.01|4021.32|4021.32|4021.01|4021.01|0
1652795490000|2022-05-17 13:51:30|4021.32|4021.32|4021.01|4021.01|4021.32|4021.32|4021.01|4021.01|0
1652795500000|2022-05-17 13:51:40|4021.19|4021.19|4022.12|4022.12|4022.12|4022.12|4021.19|4021.19|0
1652795510000|2022-05-17 13:51:50|4021.5|4021.5|4020.69|4020.69|4021.5|4021.5|4020.69|4020.69|0
1652795520000|2022-05-17 13:52:00|4020.61|4020.61|4020.57|4020.57|4020.61|4020.61|4020.3|4020.3|0
1652795530000|2022-05-17 13:52:10|4020.48|4020.48|4020.39|4020.39|4020.48|4020.48|4020.39|4020.39|0
1652795540000|2022-05-17 13:52:20|4020.08|4020.08|4020.46|4020.46|4020.46|4020.46|4020.08|4020.08|0
1652795550000|2022-05-17 13:52:30|4020.15|4020.15|4019.57|4019.57|4020.15|4020.15|4019.52|4019.52|0
1652795560000|2022-05-17 13:52:40|4019.62|4019.62|4022.57|4022.57|4022.57|4022.57|4019.62|4019.62|0
1652795570000|2022-05-17 13:52:50|4022.64|4022.64|4021.77|4021.77|4022.64|4022.64|4021.46|4021.46|0
1652795580000|2022-05-17 13:53:00|4021.15|4021.15|4022.99|4022.99|4022.99|4022.99|4021.13|4021.13|0
1652795590000|2022-05-17 13:53:10|4023.3|4023.3|4022.99|4022.99|4023.3|4023.3|4022.68|4022.68|0
1652795600000|2022-05-17 13:53:20|4022.68|4022.68|4022.37|4022.37|4022.99|4022.99|4022.37|4022.37|0
1652795610000|2022-05-17 13:53:30|4022.41|4022.41|4023.04|4023.04|4023.04|4023.04|4022.1|4022.1|0
1652795620000|2022-05-17 13:53:40|4023.06|4023.06|4022.44|4022.44|4023.06|4023.06|4022.44|4022.44|0
1652795630000|2022-05-17 13:53:50|4022.13|4022.13|4023|4023|4023|4023|4022.13|4022.13|0
1652795640000|2022-05-17 13:54:00|4023.31|4023.31|4022.81|4022.81|4023.31|4023.31|4022.68|4022.68|0
1652795650000|2022-05-17 13:54:10|4023.12|4023.12|4022.83|4022.83|4023.16|4023.16|4022.52|4022.52|0
1652795660000|2022-05-17 13:54:20|4022.51|4022.51|4022.02|4022.02|4022.64|4022.64|4022.02|4022.02|0
1652795670000|2022-05-17 13:54:30|4021.83|4021.83|4021.52|4021.52|4022.14|4022.14|4021.52|4021.52|0
1652795680000|2022-05-17 13:54:40|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|0
1652795700000|2022-05-17 13:55:00|4021.94|4021.94|4021.75|4021.75|4022.25|4022.25|4021.75|4021.75|0
1652795710000|2022-05-17 13:55:10|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|0
1652795720000|2022-05-17 13:55:20|4022.02|4022.02|4021.39|4021.39|4022.02|4022.02|4021.39|4021.39|0
1652795730000|2022-05-17 13:55:30|4021.35|4021.35|4021.37|4021.37|4021.37|4021.37|4021.35|4021.35|0
1652795740000|2022-05-17 13:55:40|4021.06|4021.06|4020.8|4020.8|4021.43|4021.43|4020.8|4020.8|0
1652795750000|2022-05-17 13:55:50|4020.49|4020.49|4019.95|4019.95|4020.49|4020.49|4019.95|4019.95|0
1652795760000|2022-05-17 13:56:00|4020.26|4020.26|4020.61|4020.61|4020.61|4020.61|4019.99|4019.99|0
1652795770000|2022-05-17 13:56:10|4020.3|4020.3|4019.37|4019.37|4020.3|4020.3|4019.37|4019.37|0
1652795780000|2022-05-17 13:56:20|4019.32|4019.32|4019.8|4019.8|4020.36|4020.36|4019.3|4019.3|0
1652795790000|2022-05-17 13:56:30|4019.48|4019.48|4019.8|4019.8|4019.8|4019.8|4019.48|4019.48|0
1652795800000|2022-05-17 13:56:40|4019.71|4019.71|4019.67|4019.67|4019.71|4019.71|4019.67|4019.67|0
1652795810000|2022-05-17 13:56:50|4019.98|4019.98|4020.1|4020.1|4020.1|4020.1|4019.78|4019.78|0
1652795820000|2022-05-17 13:57:00|4020.05|4020.05|4019.93|4019.93|4020.05|4020.05|4019.93|4019.93|0
1652795830000|2022-05-17 13:57:10|4020.24|4020.24|4019.62|4019.62|4020.24|4020.24|4019.62|4019.62|0
1652795840000|2022-05-17 13:57:20|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|0
1652795850000|2022-05-17 13:57:30|4019.53|4019.53|4019.58|4019.58|4019.58|4019.58|4019.5|4019.5|0
1652795870000|2022-05-17 13:57:50|4019.62|4019.62|4019.31|4019.31|4019.62|4019.62|4019.31|4019.31|0
1652795880000|2022-05-17 13:58:00|4019.62|4019.62|4019.57|4019.57|4019.62|4019.62|4019.57|4019.57|0
1652795890000|2022-05-17 13:58:10|4019.55|4019.55|4018.92|4018.92|4019.55|4019.55|4018.92|4018.92|0
1652795900000|2022-05-17 13:58:20|4018.61|4018.61|4018.57|4018.57|4018.92|4018.92|4018.57|4018.57|0
1652795910000|2022-05-17 13:58:30|4018.38|4018.38|4018.12|4018.12|4018.38|4018.38|4018.07|4018.07|0
1652795920000|2022-05-17 13:58:40|4018.17|4018.17|4017.62|4017.62|4018.17|4018.17|4017.62|4017.62|0
1652795930000|2022-05-17 13:58:50|4017.48|4017.48|4017.86|4017.86|4017.86|4017.86|4017.48|4017.48|0
1652795940000|2022-05-17 13:59:00|4017.55|4017.55|4017.55|4017.55|4017.55|4017.55|4016.93|4016.93|0
1652795950000|2022-05-17 13:59:10|4017.58|4017.58|4017.54|4017.54|4017.58|4017.58|4017.54|4017.54|0
1652795960000|2022-05-17 13:59:20|4017.51|4017.51|4018.13|4018.13|4018.13|4018.13|4017.51|4017.51|0
1652795970000|2022-05-17 13:59:30|4018.21|4018.21|4018.92|4018.92|4018.92|4018.92|4018.21|4018.21|0
1652795980000|2022-05-17 13:59:40|4018.84|4018.84|4018.8|4018.8|4018.87|4018.87|4018.77|4018.77|0
1652795990000|2022-05-17 13:59:50|4018.87|4018.87|4018.73|4018.73|4018.92|4018.92|4018.73|4018.73|0
1652796000000|2022-05-17 14:00:00|4020.29|4020.29|4021.98|4021.98|4022.29|4022.29|4020.29|4020.29|0
1652796010000|2022-05-17 14:00:10|4021.67|4021.67|4021.34|4021.34|4021.67|4021.67|4021.34|4021.34|0
1652796020000|2022-05-17 14:00:20|4021.65|4021.65|4021.78|4021.78|4021.96|4021.96|4021.65|4021.65|0
1652796030000|2022-05-17 14:00:30|4021.47|4021.47|4021.46|4021.46|4022.09|4022.09|4021.46|4021.46|0
1652796040000|2022-05-17 14:00:40|4021.51|4021.51|4021.82|4021.82|4021.82|4021.82|4021.2|4021.2|0
1652796050000|2022-05-17 14:00:50|4021.87|4021.87|4022.73|4022.73|4022.73|4022.73|4021.87|4021.87|0
1652796060000|2022-05-17 14:01:00|4022.91|4022.91|4023.09|4023.09|4023.41|4023.41|4022.73|4022.73|0
1652796070000|2022-05-17 14:01:10|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|0
1652796080000|2022-05-17 14:01:20|4022.16|4022.16|4022.29|4022.29|4022.47|4022.47|4022.16|4022.16|0
1652796090000|2022-05-17 14:01:30|4021.98|4021.98|4022.16|4022.16|4022.16|4022.16|4021.98|4021.98|0
1652796100000|2022-05-17 14:01:40|4021.85|4021.85|4022.78|4022.78|4022.78|4022.78|4021.85|4021.85|0
1652796110000|2022-05-17 14:01:50|4022.47|4022.47|4022.16|4022.16|4022.47|4022.47|4022.16|4022.16|0
1652796120000|2022-05-17 14:02:00|4021.85|4021.85|4020.66|4020.66|4021.85|4021.85|4020.66|4020.66|0
1652796130000|2022-05-17 14:02:10|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|0
1652796140000|2022-05-17 14:02:20|4020.56|4020.56|4020.68|4020.68|4020.68|4020.68|4020.56|4020.56|0
1652796150000|2022-05-17 14:02:30|4020.37|4020.37|4021.09|4021.09|4021.21|4021.21|4020.19|4020.19|0
1652796160000|2022-05-17 14:02:40|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|0
1652796170000|2022-05-17 14:02:50|4022.02|4022.02|4021.4|4021.4|4022.02|4022.02|4021.4|4021.4|0
1652796180000|2022-05-17 14:03:00|4021.35|4021.35|4022.16|4022.16|4022.66|4022.66|4021.35|4021.35|0
1652796190000|2022-05-17 14:03:10|4022.12|4022.12|4022.79|4022.79|4022.84|4022.84|4022.12|4022.12|0
1652796200000|2022-05-17 14:03:20|4022.7|4022.7|4022.05|4022.05|4022.7|4022.7|4022.05|4022.05|0
1652796210000|2022-05-17 14:03:30|4021.74|4021.74|4021.89|4021.89|4022.08|4022.08|4021.74|4021.74|0
1652796220000|2022-05-17 14:03:40|4021.58|4021.58|4021.85|4021.85|4021.89|4021.89|4021.54|4021.54|0
1652796230000|2022-05-17 14:03:50|4021.92|4021.92|4022.62|4022.62|4022.62|4022.62|4021.92|4021.92|0
1652796240000|2022-05-17 14:04:00|4022.3|4022.3|4022.26|4022.26|4022.3|4022.3|4022.26|4022.26|0
1652796250000|2022-05-17 14:04:10|4022.31|4022.31|4022.32|4022.32|4022.41|4022.41|4022.31|4022.31|0
1652796260000|2022-05-17 14:04:20|4022.28|4022.28|4021.65|4021.65|4022.28|4022.28|4021.65|4021.65|0
1652796270000|2022-05-17 14:04:30|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|0
1652796280000|2022-05-17 14:04:40|4021.58|4021.58|4022.36|4022.36|4022.36|4022.36|4021.58|4021.58|0
1652796290000|2022-05-17 14:04:50|4022.67|4022.67|4022.62|4022.62|4023.29|4023.29|4022.62|4022.62|0
1652796300000|2022-05-17 14:05:00|4022.31|4022.31|4022.54|4022.54|4022.62|4022.62|4022.31|4022.31|0
1652796310000|2022-05-17 14:05:10|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|0
1652796320000|2022-05-17 14:05:20|4023.16|4023.16|4023.13|4023.13|4023.16|4023.16|4022.47|4022.47|0
1652796330000|2022-05-17 14:05:30|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|0
1652796340000|2022-05-17 14:05:40|4023.75|4023.75|4024.02|4024.02|4024.7|4024.7|4023.66|4023.66|0
1652796350000|2022-05-17 14:05:50|4024.33|4024.33|4023.82|4023.82|4024.51|4024.51|4023.82|4023.82|0
1652796360000|2022-05-17 14:06:00|4023.51|4023.51|4022.49|4022.49|4023.51|4023.51|4022.18|4022.18|0
1652796370000|2022-05-17 14:06:10|4022.8|4022.8|4022.93|4022.93|4023.11|4023.11|4022.61|4022.61|0
1652796380000|2022-05-17 14:06:20|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|0
1652796390000|2022-05-17 14:06:30|4023.42|4023.42|4023.42|4023.42|4023.42|4023.42|4023.42|4023.42|0
1652796400000|2022-05-17 14:06:40|4023.4|4023.4|4023.18|4023.18|4023.49|4023.49|4023.18|4023.18|0
1652796410000|2022-05-17 14:06:50|4023.11|4023.11|4023.44|4023.44|4023.44|4023.44|4023.11|4023.11|0
1652796420000|2022-05-17 14:07:00|4023.47|4023.47|4024.15|4024.15|4024.47|4024.47|4023.47|4023.47|0
1652796430000|2022-05-17 14:07:10|4024.47|4024.47|4024.53|4024.53|4024.55|4024.55|4024.15|4024.15|0
1652796440000|2022-05-17 14:07:20|4025.15|4025.15|4025.13|4025.13|4025.15|4025.15|4024.82|4024.82|0
1652796450000|2022-05-17 14:07:30|4025.11|4025.11|4025.52|4025.52|4025.54|4025.54|4025.11|4025.11|0
1652796460000|2022-05-17 14:07:40|4025.59|4025.59|4024.99|4024.99|4025.59|4025.59|4024.97|4024.97|0
1652796470000|2022-05-17 14:07:50|4024.97|4024.97|4025.25|4025.25|4025.25|4025.25|4024.92|4024.92|0
1652796480000|2022-05-17 14:08:00|4025.57|4025.57|4025.81|4025.81|4026.19|4026.19|4025.57|4025.57|0
1652796490000|2022-05-17 14:08:10|4026.16|4026.16|4026.97|4026.97|4026.97|4026.97|4026.16|4026.16|0
1652796500000|2022-05-17 14:08:20|4027.28|4027.28|4026.64|4026.64|4027.62|4027.62|4026.64|4026.64|0
1652796510000|2022-05-17 14:08:30|4026.34|4026.34|4026.26|4026.26|4026.34|4026.34|4026.26|4026.26|0
1652796520000|2022-05-17 14:08:40|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|0
1652796530000|2022-05-17 14:08:50|4026.53|4026.53|4026.18|4026.18|4026.53|4026.53|4026.18|4026.18|0
1652796540000|2022-05-17 14:09:00|4026.22|4026.22|4026.8|4026.8|4026.8|4026.8|4026.22|4026.22|0
1652796550000|2022-05-17 14:09:10|4026.49|4026.49|4026.58|4026.58|4026.58|4026.58|4026.27|4026.27|0
1652796560000|2022-05-17 14:09:20|4026.27|4026.27|4026.45|4026.45|4026.45|4026.45|4025.91|4025.91|0
1652796570000|2022-05-17 14:09:30|4026.63|4026.63|4026.94|4026.94|4026.94|4026.94|4026.63|4026.63|0
1652796580000|2022-05-17 14:09:40|4027.25|4027.25|4029.2|4029.2|4029.2|4029.2|4027.25|4027.25|0
1652796590000|2022-05-17 14:09:50|4029.57|4029.57|4030.49|4030.49|4030.8|4030.8|4029.57|4029.57|0
1652796600000|2022-05-17 14:10:00|4030.44|4030.44|4030.62|4030.62|4030.62|4030.62|4030.26|4030.26|0
1652796610000|2022-05-17 14:10:10|4030.3|4030.3|4030.06|4030.06|4030.98|4030.98|4030.04|4030.04|0
1652796620000|2022-05-17 14:10:20|4030.1|4030.1|4030.08|4030.08|4030.1|4030.1|4030.08|4030.08|0
1652796630000|2022-05-17 14:10:30|4029.46|4029.46|4029.38|4029.38|4029.64|4029.64|4029.02|4029.02|0
1652796640000|2022-05-17 14:10:40|4029.31|4029.31|4029.28|4029.28|4029.31|4029.31|4029.28|4029.28|0
1652796650000|2022-05-17 14:10:50|4029.33|4029.33|4028.04|4028.04|4029.33|4029.33|4027.73|4027.73|0
1652796660000|2022-05-17 14:11:00|4028.11|4028.11|4028.69|4028.69|4028.69|4028.69|4028.06|4028.06|0
1652796670000|2022-05-17 14:11:10|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|0
1652796680000|2022-05-17 14:11:20|4028.73|4028.73|4028.64|4028.64|4028.73|4028.73|4028.6|4028.6|0
1652796690000|2022-05-17 14:11:30|4028.62|4028.62|4028.46|4028.46|4028.62|4028.62|4028.46|4028.46|0
1652796700000|2022-05-17 14:11:40|4028.5|4028.5|4028.88|4028.88|4028.88|4028.88|4028.5|4028.5|0
1652796710000|2022-05-17 14:11:50|4029.19|4029.19|4029.17|4029.17|4029.19|4029.19|4029.17|4029.17|0
1652796720000|2022-05-17 14:12:00|4029.15|4029.15|4028.86|4028.86|4029.15|4029.15|4028.76|4028.76|0
1652796730000|2022-05-17 14:12:10|4028.9|4028.9|4028.95|4028.95|4028.95|4028.95|4028.9|4028.9|0
1652796740000|2022-05-17 14:12:20|4028.92|4028.92|4028.68|4028.68|4029.13|4029.13|4028.68|4028.68|0
1652796750000|2022-05-17 14:12:30|4028.73|4028.73|4029.52|4029.52|4029.52|4029.52|4028.64|4028.64|0
1652796760000|2022-05-17 14:12:40|4028.89|4028.89|4028.97|4028.97|4029.02|4029.02|4028.71|4028.71|0
1652796770000|2022-05-17 14:12:50|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|0
1652796780000|2022-05-17 14:13:00|4028.97|4028.97|4028.59|4028.59|4028.97|4028.97|4028.59|4028.59|0
1652796790000|2022-05-17 14:13:10|4027.97|4027.97|4028.28|4028.28|4028.28|4028.28|4027.97|4027.97|0
1652796800000|2022-05-17 14:13:20|4028.59|4028.59|4028.57|4028.57|4028.59|4028.59|4028.57|4028.57|0
1652796810000|2022-05-17 14:13:30|4028.38|4028.38|4028.38|4028.38|4028.38|4028.38|4028.38|4028.38|0
1652796820000|2022-05-17 14:13:40|4028.45|4028.45|4027.59|4027.59|4028.45|4028.45|4027.59|4027.59|0
1652796830000|2022-05-17 14:13:50|4027.28|4027.28|4027.66|4027.66|4027.66|4027.66|4027.28|4027.28|0
1652796840000|2022-05-17 14:14:00|4027.61|4027.61|4027.93|4027.93|4027.93|4027.93|4027.61|4027.61|0
1652796850000|2022-05-17 14:14:10|4028.11|4028.11|4027.8|4027.8|4028.11|4028.11|4027.8|4027.8|0
1652796870000|2022-05-17 14:14:30|4028.73|4028.73|4028.42|4028.42|4028.73|4028.73|4028.42|4028.42|0
1652796890000|2022-05-17 14:14:50|4028.4|4028.4|4028.45|4028.45|4028.45|4028.45|4028.4|4028.4|0
1652796900000|2022-05-17 14:15:00|4028.76|4028.76|4030.27|4030.27|4030.27|4030.27|4028.73|4028.73|0
1652796910000|2022-05-17 14:15:10|4029.64|4029.64|4029.73|4029.73|4029.73|4029.73|4029.64|4029.64|0
1652796920000|2022-05-17 14:15:20|4030.04|4030.04|4030.04|4030.04|4030.04|4030.04|4030.04|4030.04|0
1652796930000|2022-05-17 14:15:30|4030.35|4030.35|4030.04|4030.04|4030.35|4030.35|4030.04|4030.04|0
1652796940000|2022-05-17 14:15:40|4030.12|4030.12|4030|4030|4030.31|4030.31|4030|4030|0
1652796950000|2022-05-17 14:15:50|4030.3|4030.3|4031|4031|4031|4031|4030.3|4030.3|0
1652796960000|2022-05-17 14:16:00|4031.62|4031.62|4031.49|4031.49|4031.8|4031.8|4031.31|4031.31|0
1652796970000|2022-05-17 14:16:10|4031.18|4031.18|4031.49|4031.49|4031.49|4031.49|4030.56|4030.56|0
1652796980000|2022-05-17 14:16:20|4031.54|4031.54|4031.57|4031.57|4031.57|4031.57|4031.54|4031.54|0
1652796990000|2022-05-17 14:16:30|4031.38|4031.38|4030.74|4030.74|4031.38|4031.38|4030.74|4030.74|0
1652797000000|2022-05-17 14:16:40|4030.43|4030.43|4030.04|4030.04|4030.43|4030.43|4030.04|4030.04|0
1652797010000|2022-05-17 14:16:50|4030.23|4030.23|4028.99|4028.99|4030.23|4030.23|4028.99|4028.99|0
1652797030000|2022-05-17 14:17:10|4029.3|4029.3|4029.35|4029.35|4029.35|4029.35|4029.3|4029.3|0
1652797040000|2022-05-17 14:17:20|4029.04|4029.04|4029.52|4029.52|4029.52|4029.52|4029.04|4029.04|0
1652797050000|2022-05-17 14:17:30|4029.44|4029.44|4029.44|4029.44|4029.44|4029.44|4029.44|4029.44|0
1652797060000|2022-05-17 14:17:40|4028.81|4028.81|4029.12|4029.12|4029.12|4029.12|4028.81|4028.81|0
1652797070000|2022-05-17 14:17:50|4029.44|4029.44|4029.48|4029.48|4029.48|4029.48|4029.44|4029.44|0
1652797080000|2022-05-17 14:18:00|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|0
1652797100000|2022-05-17 14:18:20|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|0
1652797110000|2022-05-17 14:18:30|4028.24|4028.24|4027.67|4027.67|4028.24|4028.24|4027.62|4027.62|0
1652797120000|2022-05-17 14:18:40|4027.98|4027.98|4027.74|4027.74|4028.05|4028.05|4027.74|4027.74|0
1652797130000|2022-05-17 14:18:50|4027.72|4027.72|4028.3|4028.3|4028.34|4028.34|4027.72|4027.72|0
1652797140000|2022-05-17 14:19:00|4028.61|4028.61|4028.92|4028.92|4029.24|4029.24|4028.61|4028.61|0
1652797150000|2022-05-17 14:19:10|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|0
1652797160000|2022-05-17 14:19:20|4029.04|4029.04|4027.8|4027.8|4029.22|4029.22|4027.8|4027.8|0
1652797170000|2022-05-17 14:19:30|4027.49|4027.49|4028.01|4028.01|4028.01|4028.01|4027.49|4027.49|0
1652797180000|2022-05-17 14:19:40|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1652797190000|2022-05-17 14:19:50|4027.39|4027.39|4027.39|4027.39|4027.7|4027.7|4027.39|4027.39|0
1652797200000|2022-05-17 14:20:00|4027.08|4027.08|4027.68|4027.68|4027.68|4027.68|4026.99|4026.99|0
1652797210000|2022-05-17 14:20:10|4028.3|4028.3|4028.61|4028.61|4028.61|4028.61|4028.3|4028.3|0
1652797220000|2022-05-17 14:20:20|4028.3|4028.3|4027.99|4027.99|4028.3|4028.3|4027.99|4027.99|0
1652797240000|2022-05-17 14:20:40|4027.97|4027.97|4028.28|4028.28|4028.28|4028.28|4027.97|4027.97|0
1652797250000|2022-05-17 14:20:50|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|0
1652797260000|2022-05-17 14:21:00|4028.78|4028.78|4028.22|4028.22|4029.14|4029.14|4028.22|4028.22|0
1652797270000|2022-05-17 14:21:10|4027.91|4027.91|4028.8|4028.8|4028.8|4028.8|4027.68|4027.68|0
1652797280000|2022-05-17 14:21:20|4028.98|4028.98|4029.16|4029.16|4029.16|4029.16|4028.98|4028.98|0
1652797290000|2022-05-17 14:21:30|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|0
1652797300000|2022-05-17 14:21:40|4028.85|4028.85|4029.04|4029.04|4029.04|4029.04|4028.85|4028.85|0
1652797310000|2022-05-17 14:21:50|4029.08|4029.08|4028.82|4028.82|4029.08|4029.08|4028.77|4028.77|0
1652797320000|2022-05-17 14:22:00|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|0
1652797330000|2022-05-17 14:22:10|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|0
1652797340000|2022-05-17 14:22:20|4028.5|4028.5|4028.73|4028.73|4029.04|4029.04|4028.32|4028.32|0
1652797350000|2022-05-17 14:22:30|4028.42|4028.42|4027.93|4027.93|4028.55|4028.55|4027.93|4027.93|0
1652797360000|2022-05-17 14:22:40|4028.24|4028.24|4027.34|4027.34|4028.25|4028.25|4027.32|4027.32|0
1652797370000|2022-05-17 14:22:50|4027.32|4027.32|4026.05|4026.05|4027.32|4027.32|4026.05|4026.05|0
1652797380000|2022-05-17 14:23:00|4026.07|4026.07|4025.87|4025.87|4026.1|4026.1|4025.19|4025.19|0
1652797390000|2022-05-17 14:23:10|4026.93|4026.93|4026.93|4026.93|4027.24|4027.24|4026.93|4026.93|0
1652797410000|2022-05-17 14:23:30|4026.88|4026.88|4026.86|4026.86|4026.88|4026.88|4026.86|4026.86|0
1652797430000|2022-05-17 14:23:50|4026.68|4026.68|4026.18|4026.18|4026.68|4026.68|4026.18|4026.18|0
1652797440000|2022-05-17 14:24:00|4026.14|4026.14|4025.91|4025.91|4026.14|4026.14|4025.91|4025.91|0
1652797460000|2022-05-17 14:24:20|4025.84|4025.84|4026.46|4026.46|4026.46|4026.46|4025.84|4025.84|0
1652797470000|2022-05-17 14:24:30|4026.15|4026.15|4025.79|4025.79|4026.15|4026.15|4025.79|4025.79|0
1652797480000|2022-05-17 14:24:40|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|0
1652797490000|2022-05-17 14:24:50|4025.55|4025.55|4025.59|4025.59|4025.59|4025.59|4025.55|4025.55|0
1652797500000|2022-05-17 14:25:00|4025.9|4025.9|4024.76|4024.76|4026|4026|4024.76|4024.76|0
1652797510000|2022-05-17 14:25:10|4024.57|4024.57|4024.57|4024.57|4024.57|4024.57|4024.57|4024.57|0
1652797520000|2022-05-17 14:25:20|4024.39|4024.39|4024.7|4024.7|4024.7|4024.7|4024.08|4024.08|0
1652797530000|2022-05-17 14:25:30|4024.39|4024.39|4024.88|4024.88|4024.88|4024.88|4024.39|4024.39|0
1652797540000|2022-05-17 14:25:40|4025.19|4025.19|4025.5|4025.5|4025.5|4025.5|4025.19|4025.19|0
1652797550000|2022-05-17 14:25:50|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|0
1652797560000|2022-05-17 14:26:00|4025.86|4025.86|4026.17|4026.17|4026.48|4026.48|4025.86|4025.86|0
1652797570000|2022-05-17 14:26:10|4025.98|4025.98|4025.91|4025.91|4025.98|4025.98|4025.91|4025.91|0
1652797580000|2022-05-17 14:26:20|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|0
1652797600000|2022-05-17 14:26:40|4025.52|4025.52|4025.87|4025.87|4025.87|4025.87|4025.21|4025.21|0
1652797610000|2022-05-17 14:26:50|4025.56|4025.56|4026.37|4026.37|4026.37|4026.37|4025.56|4025.56|0
1652797620000|2022-05-17 14:27:00|4026.27|4026.27|4027.82|4027.82|4027.82|4027.82|4026.27|4026.27|0
1652797630000|2022-05-17 14:27:10|4027.51|4027.51|4028.03|4028.03|4028.08|4028.08|4027.46|4027.46|0
1652797640000|2022-05-17 14:27:20|4027.94|4027.94|4028.25|4028.25|4028.25|4028.25|4027.94|4027.94|0
1652797650000|2022-05-17 14:27:30|4028.18|4028.18|4027.55|4027.55|4028.18|4028.18|4027.55|4027.55|0
1652797660000|2022-05-17 14:27:40|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|4026.93|0
1652797670000|2022-05-17 14:27:50|4027.24|4027.24|4028.48|4028.48|4028.48|4028.48|4027.24|4027.24|0
1652797680000|2022-05-17 14:28:00|4028.17|4028.17|4027.86|4027.86|4028.17|4028.17|4027.86|4027.86|0
1652797690000|2022-05-17 14:28:10|4027.93|4027.93|4028.63|4028.63|4028.63|4028.63|4027.93|4027.93|0
1652797700000|2022-05-17 14:28:20|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|0
1652797710000|2022-05-17 14:28:30|4028.94|4028.94|4028.86|4028.86|4028.94|4028.94|4028.86|4028.86|0
1652797720000|2022-05-17 14:28:40|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.24|4028.24|0
1652797730000|2022-05-17 14:28:50|4028.53|4028.53|4028.55|4028.55|4028.55|4028.55|4028.53|4028.53|0
1652797740000|2022-05-17 14:29:00|4028.51|4028.51|4029.18|4029.18|4029.18|4029.18|4028.51|4028.51|0
1652797750000|2022-05-17 14:29:10|4028.86|4028.86|4029.05|4029.05|4029.05|4029.05|4028.86|4028.86|0
1652797760000|2022-05-17 14:29:20|4028.86|4028.86|4027.79|4027.79|4028.86|4028.86|4027.79|4027.79|0
1652797770000|2022-05-17 14:29:30|4028.1|4028.1|4027.93|4027.93|4028.1|4028.1|4027.79|4027.79|0
1652797780000|2022-05-17 14:29:40|4028.24|4028.24|4027.52|4027.52|4028.24|4028.24|4027.52|4027.52|0
1652797800000|2022-05-17 14:30:00|4027.83|4027.83|4028.46|4028.46|4028.46|4028.46|4027.83|4027.83|0
1652797810000|2022-05-17 14:30:10|4028.51|4028.51|4029.13|4029.13|4029.13|4029.13|4028.51|4028.51|0
1652797820000|2022-05-17 14:30:20|4029.08|4029.08|4028.46|4028.46|4029.08|4029.08|4028.46|4028.46|0
1652797830000|2022-05-17 14:30:30|4028.77|4028.77|4028.46|4028.46|4028.95|4028.95|4028.46|4028.46|0
1652797840000|2022-05-17 14:30:40|4028.77|4028.77|4028.84|4028.84|4028.84|4028.84|4028.77|4028.77|0
1652797850000|2022-05-17 14:30:50|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|0
1652797860000|2022-05-17 14:31:00|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|4029.28|0
1652797870000|2022-05-17 14:31:10|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|0
1652797880000|2022-05-17 14:31:20|4030.22|4030.22|4029.28|4029.28|4030.22|4030.22|4029.28|4029.28|0
1652797900000|2022-05-17 14:31:40|4028.66|4028.66|4028.32|4028.32|4028.66|4028.66|4028.32|4028.32|0
1652797930000|2022-05-17 14:32:10|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|0
1652797940000|2022-05-17 14:32:20|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1652797950000|2022-05-17 14:32:30|4027.75|4027.75|4027.78|4027.78|4027.83|4027.83|4027.75|4027.75|0
1652797960000|2022-05-17 14:32:40|4027.74|4027.74|4027.56|4027.56|4027.74|4027.74|4027.56|4027.56|0
1652797970000|2022-05-17 14:32:50|4027.74|4027.74|4028.2|4028.2|4028.49|4028.49|4027.56|4027.56|0
1652797980000|2022-05-17 14:33:00|4028.51|4028.51|4029.18|4029.18|4029.18|4029.18|4028.51|4028.51|0
1652797990000|2022-05-17 14:33:10|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|0
1652798000000|2022-05-17 14:33:20|4028.56|4028.56|4028.51|4028.51|4028.87|4028.87|4028.51|4028.51|0
1652798010000|2022-05-17 14:33:30|4028.83|4028.83|4028.83|4028.83|4028.83|4028.83|4028.83|4028.83|0
1652798020000|2022-05-17 14:33:40|4028.51|4028.51|4028.51|4028.51|4028.51|4028.51|4028.51|4028.51|0
1652798030000|2022-05-17 14:33:50|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|0
1652798040000|2022-05-17 14:34:00|4027.89|4027.89|4027.89|4027.89|4028.21|4028.21|4027.89|4027.89|0
1652798050000|2022-05-17 14:34:10|4027.87|4027.87|4028.8|4028.8|4028.8|4028.8|4027.87|4027.87|0
1652798070000|2022-05-17 14:34:30|4029.42|4029.42|4029.37|4029.37|4029.73|4029.73|4029.37|4029.37|0
1652798080000|2022-05-17 14:34:40|4029.4|4029.4|4028.46|4028.46|4029.4|4029.4|4028.46|4028.46|0
1652798090000|2022-05-17 14:34:50|4027.84|4027.84|4028.29|4028.29|4028.29|4028.29|4027.79|4027.79|0
1652798100000|2022-05-17 14:35:00|4027.98|4027.98|4027.63|4027.63|4027.98|4027.98|4027.63|4027.63|0
1652798110000|2022-05-17 14:35:10|4027.94|4027.94|4028.25|4028.25|4028.25|4028.25|4027.94|4027.94|0
1652798120000|2022-05-17 14:35:20|4028.18|4028.18|4028.99|4028.99|4028.99|4028.99|4028.06|4028.06|0
1652798130000|2022-05-17 14:35:30|4029.01|4029.01|4028.73|4028.73|4029.01|4029.01|4028.7|4028.7|0
1652798140000|2022-05-17 14:35:40|4028.75|4028.75|4028.74|4028.74|4029.13|4029.13|4028.74|4028.74|0
1652798150000|2022-05-17 14:35:50|4028.83|4028.83|4028.83|4028.83|4028.83|4028.83|4028.83|4028.83|0
1652798160000|2022-05-17 14:36:00|4029.14|4029.14|4028.74|4028.74|4029.14|4029.14|4028.74|4028.74|0
1652798170000|2022-05-17 14:36:10|4028.7|4028.7|4028.82|4028.82|4028.82|4028.82|4028.51|4028.51|0
1652798180000|2022-05-17 14:36:20|4029.13|4029.13|4029.11|4029.11|4029.13|4029.13|4029.11|4029.11|0
1652798190000|2022-05-17 14:36:30|4028.8|4028.8|4029.29|4029.29|4029.47|4029.47|4028.8|4028.8|0
1652798200000|2022-05-17 14:36:40|4028.97|4028.97|4028.04|4028.04|4028.97|4028.97|4028.04|4028.04|0
1652798210000|2022-05-17 14:36:50|4028.23|4028.23|4027.3|4027.3|4028.25|4028.25|4027.3|4027.3|0
1652798220000|2022-05-17 14:37:00|4026.99|4026.99|4027.35|4027.35|4027.37|4027.37|4026.99|4026.99|0
1652798230000|2022-05-17 14:37:10|4027.04|4027.04|4024.82|4024.82|4027.04|4027.04|4024.82|4024.82|0
1652798240000|2022-05-17 14:37:20|4024.86|4024.86|4024.57|4024.57|4024.88|4024.88|4024.57|4024.57|0
1652798250000|2022-05-17 14:37:30|4024.26|4024.26|4024.78|4024.78|4024.78|4024.78|4024.26|4024.26|0
1652798260000|2022-05-17 14:37:40|4024.47|4024.47|4025.09|4025.09|4025.09|4025.09|4024.47|4024.47|0
1652798270000|2022-05-17 14:37:50|4024.78|4024.78|4024.47|4024.47|4024.78|4024.78|4024.47|4024.47|0
1652798280000|2022-05-17 14:38:00|4024.42|4024.42|4023.85|4023.85|4024.42|4024.42|4023.49|4023.49|0
1652798290000|2022-05-17 14:38:10|4023.87|4023.87|4023.98|4023.98|4024.18|4024.18|4023.87|4023.87|0
1652798300000|2022-05-17 14:38:20|4023.35|4023.35|4021.53|4021.53|4023.35|4023.35|4021.53|4021.53|0
1652798310000|2022-05-17 14:38:30|4021.56|4021.56|4021.25|4021.25|4021.56|4021.56|4020.32|4020.32|0
1652798320000|2022-05-17 14:38:40|4020.93|4020.93|4021.56|4021.56|4021.56|4021.56|4020.63|4020.63|0
1652798330000|2022-05-17 14:38:50|4021.87|4021.87|4021.25|4021.25|4021.87|4021.87|4021.25|4021.25|0
1652798340000|2022-05-17 14:39:00|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|0
1652798350000|2022-05-17 14:39:10|4021.91|4021.91|4021.94|4021.94|4022.25|4022.25|4021.31|4021.31|0
1652798360000|2022-05-17 14:39:20|4021.87|4021.87|4021.75|4021.75|4021.87|4021.87|4021.44|4021.44|0
1652798370000|2022-05-17 14:39:30|4021.42|4021.42|4019.85|4019.85|4021.42|4021.42|4019.85|4019.85|0
1652798380000|2022-05-17 14:39:40|4019.54|4019.54|4019.76|4019.76|4019.94|4019.94|4019.54|4019.54|0
1652798390000|2022-05-17 14:39:50|4019.69|4019.69|4019.45|4019.45|4019.69|4019.69|4019.38|4019.38|0
1652798400000|2022-05-17 14:40:00|4019.14|4019.14|4018.51|4018.51|4019.14|4019.14|4017.58|4017.58|0
1652798410000|2022-05-17 14:40:10|4018.36|4018.36|4018.43|4018.43|4018.43|4018.43|4018.36|4018.36|0
1652798420000|2022-05-17 14:40:20|4017.5|4017.5|4019.05|4019.05|4019.05|4019.05|4017.5|4017.5|0
1652798430000|2022-05-17 14:40:30|4018.74|4018.74|4019.4|4019.4|4019.4|4019.4|4018.74|4018.74|0
1652798440000|2022-05-17 14:40:40|4019.38|4019.38|4019.57|4019.57|4019.57|4019.57|4019.07|4019.07|0
1652798450000|2022-05-17 14:40:50|4019.59|4019.59|4019.59|4019.59|4019.59|4019.59|4019.59|4019.59|0
1652798460000|2022-05-17 14:41:00|4019.64|4019.64|4020.28|4020.28|4020.28|4020.28|4019.64|4019.64|0
1652798470000|2022-05-17 14:41:10|4020.9|4020.9|4022.35|4022.35|4022.66|4022.66|4020.9|4020.9|0
1652798480000|2022-05-17 14:41:20|4022.66|4022.66|4022.66|4022.66|4022.66|4022.66|4022.01|4022.01|0
1652798490000|2022-05-17 14:41:30|4022.35|4022.35|4021.72|4021.72|4022.38|4022.38|4021.72|4021.72|0
1652798500000|2022-05-17 14:41:40|4021.74|4021.74|4021.29|4021.29|4022.05|4022.05|4021.24|4021.24|0
1652798510000|2022-05-17 14:41:50|4020.98|4020.98|4022.84|4022.84|4022.84|4022.84|4020.98|4020.98|0
1652798520000|2022-05-17 14:42:00|4022.91|4022.91|4022.87|4022.87|4022.91|4022.91|4022.55|4022.55|0
1652798530000|2022-05-17 14:42:10|4022.56|4022.56|4023.49|4023.49|4023.49|4023.49|4022.25|4022.25|0
1652798540000|2022-05-17 14:42:20|4023.18|4023.18|4023.45|4023.45|4023.76|4023.76|4023.18|4023.18|0
1652798560000|2022-05-17 14:42:40|4023.54|4023.54|4023.54|4023.54|4023.86|4023.86|4023.23|4023.23|0
1652798570000|2022-05-17 14:42:50|4023.23|4023.23|4023.33|4023.33|4023.33|4023.33|4023.23|4023.23|0
1652798580000|2022-05-17 14:43:00|4023.38|4023.38|4023.51|4023.51|4023.51|4023.51|4023.33|4023.33|0
1652798590000|2022-05-17 14:43:10|4023.61|4023.61|4023.27|4023.27|4023.61|4023.61|4023.27|4023.27|0
1652798600000|2022-05-17 14:43:20|4023.18|4023.18|4023.37|4023.37|4023.47|4023.47|4023.16|4023.16|0
1652798610000|2022-05-17 14:43:30|4023.01|4023.01|4022.84|4022.84|4023.02|4023.02|4022.79|4022.79|0
1652798620000|2022-05-17 14:43:40|4023.15|4023.15|4023.46|4023.46|4023.46|4023.46|4023.15|4023.15|0
1652798630000|2022-05-17 14:43:50|4023.15|4023.15|4023.01|4023.01|4023.15|4023.15|4022.99|4022.99|0
1652798640000|2022-05-17 14:44:00|4023.03|4023.03|4023.35|4023.35|4023.35|4023.35|4023.03|4023.03|0
1652798650000|2022-05-17 14:44:10|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|0
1652798660000|2022-05-17 14:44:20|4022.73|4022.73|4022.89|4022.89|4023.03|4023.03|4022.73|4022.73|0
1652798670000|2022-05-17 14:44:30|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|0
1652798680000|2022-05-17 14:44:40|4023.21|4023.21|4023.21|4023.21|4023.52|4023.52|4023.21|4023.21|0
1652798690000|2022-05-17 14:44:50|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|0
1652798700000|2022-05-17 14:45:00|4023.08|4023.08|4024.19|4024.19|4024.19|4024.19|4022.95|4022.95|0
1652798710000|2022-05-17 14:45:10|4024.51|4024.51|4023.34|4023.34|4024.51|4024.51|4023.34|4023.34|0
1652798720000|2022-05-17 14:45:20|4023.66|4023.66|4024.16|4024.16|4024.16|4024.16|4023.44|4023.44|0
1652798730000|2022-05-17 14:45:30|4023.85|4023.85|4023.23|4023.23|4023.85|4023.85|4023.23|4023.23|0
1652798740000|2022-05-17 14:45:40|4023.28|4023.28|4023.23|4023.23|4023.28|4023.28|4023.13|4023.13|0
1652798750000|2022-05-17 14:45:50|4023.18|4023.18|4023.32|4023.32|4023.32|4023.32|4023.18|4023.18|0
1652798770000|2022-05-17 14:46:10|4023.63|4023.63|4023.99|4023.99|4023.99|4023.99|4023.63|4023.63|0
1652798780000|2022-05-17 14:46:20|4024.04|4024.04|4025.28|4025.28|4025.28|4025.28|4023.99|4023.99|0
1652798790000|2022-05-17 14:46:30|4025.47|4025.47|4025.78|4025.78|4025.78|4025.78|4025.47|4025.47|0
1652798800000|2022-05-17 14:46:40|4026.09|4026.09|4026.09|4026.09|4026.09|4026.09|4026.09|4026.09|0
1652798810000|2022-05-17 14:46:50|4025.78|4025.78|4025.47|4025.47|4025.78|4025.78|4025.47|4025.47|0
1652798820000|2022-05-17 14:47:00|4025.78|4025.78|4025.88|4025.88|4025.88|4025.88|4025.78|4025.78|0
1652798830000|2022-05-17 14:47:10|4026.18|4026.18|4027.12|4027.12|4027.12|4027.12|4026.18|4026.18|0
1652798840000|2022-05-17 14:47:20|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|0
1652798850000|2022-05-17 14:47:30|4027.43|4027.43|4027.12|4027.12|4027.43|4027.43|4027.12|4027.12|0
1652798860000|2022-05-17 14:47:40|4027.07|4027.07|4026.95|4026.95|4027.25|4027.25|4026.95|4026.95|0
1652798880000|2022-05-17 14:48:00|4026.63|4026.63|4026.63|4026.63|4026.95|4026.95|4026.63|4026.63|0
1652798890000|2022-05-17 14:48:10|4026.61|4026.61|4026.56|4026.56|4026.61|4026.61|4026.25|4026.25|0
1652798900000|2022-05-17 14:48:20|4026.48|4026.48|4026.17|4026.17|4026.52|4026.52|4026.17|4026.17|0
1652798910000|2022-05-17 14:48:30|4026.13|4026.13|4026.44|4026.44|4026.44|4026.44|4026.13|4026.13|0
1652798920000|2022-05-17 14:48:40|4026.13|4026.13|4026.08|4026.08|4026.13|4026.13|4026.08|4026.08|0
1652798930000|2022-05-17 14:48:50|4025.77|4025.77|4025.73|4025.73|4025.77|4025.77|4025.73|4025.73|0
1652798940000|2022-05-17 14:49:00|4026.35|4026.35|4025.47|4025.47|4026.35|4026.35|4025.43|4025.43|0
1652798950000|2022-05-17 14:49:10|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|4025.59|4025.59|0
1652798960000|2022-05-17 14:49:20|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|0
1652798970000|2022-05-17 14:49:30|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|0
1652798980000|2022-05-17 14:49:40|4025.44|4025.44|4025.13|4025.13|4025.44|4025.44|4025.13|4025.13|0
1652798990000|2022-05-17 14:49:50|4024.82|4024.82|4025.53|4025.53|4025.53|4025.53|4024.82|4024.82|0
1652799000000|2022-05-17 14:50:00|4025.71|4025.71|4025.4|4025.4|4026.05|4026.05|4025.4|4025.4|0
1652799010000|2022-05-17 14:50:10|4025.09|4025.09|4024.47|4024.47|4025.4|4025.4|4024.47|4024.47|0
1652799020000|2022-05-17 14:50:20|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|0
1652799030000|2022-05-17 14:50:30|4025.09|4025.09|4024.74|4024.74|4025.09|4025.09|4024.74|4024.74|0
1652799040000|2022-05-17 14:50:40|4024.43|4024.43|4024.12|4024.12|4024.74|4024.74|4024.12|4024.12|0
1652799050000|2022-05-17 14:50:50|4024.43|4024.43|4024.43|4024.43|4024.48|4024.48|4024.12|4024.12|0
1652799060000|2022-05-17 14:51:00|4024.12|4024.12|4025.09|4025.09|4025.09|4025.09|4024.12|4024.12|0
1652799070000|2022-05-17 14:51:10|4025.4|4025.4|4026.04|4026.04|4026.04|4026.04|4025.4|4025.4|0
1652799080000|2022-05-17 14:51:20|4025.74|4025.74|4027.59|4027.59|4027.59|4027.59|4025.74|4025.74|0
1652799090000|2022-05-17 14:51:30|4027.64|4027.64|4028.26|4028.26|4028.26|4028.26|4027.64|4027.64|0
1652799100000|2022-05-17 14:51:40|4028.57|4028.57|4028.45|4028.45|4028.75|4028.75|4028.45|4028.45|0
1652799110000|2022-05-17 14:51:50|4028.4|4028.4|4028.86|4028.86|4028.86|4028.86|4028.4|4028.4|0
1652799120000|2022-05-17 14:52:00|4028.96|4028.96|4028.96|4028.96|4029.27|4029.27|4028.96|4028.96|0
1652799130000|2022-05-17 14:52:10|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|0
1652799140000|2022-05-17 14:52:20|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|0
1652799150000|2022-05-17 14:52:30|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|0
1652799160000|2022-05-17 14:52:40|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|0
1652799170000|2022-05-17 14:52:50|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|0
1652799180000|2022-05-17 14:53:00|4028.64|4028.64|4029.14|4029.14|4029.14|4029.14|4028.64|4028.64|0
1652799190000|2022-05-17 14:53:10|4028.83|4028.83|4029.14|4029.14|4029.14|4029.14|4028.83|4028.83|0
1652799200000|2022-05-17 14:53:20|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|0
1652799210000|2022-05-17 14:53:30|4029.37|4029.37|4029.76|4029.76|4029.76|4029.76|4029.33|4029.33|0
1652799220000|2022-05-17 14:53:40|4029.73|4029.73|4029.37|4029.37|4029.73|4029.73|4029.06|4029.06|0
1652799230000|2022-05-17 14:53:50|4029.33|4029.33|4028.71|4028.71|4029.33|4029.33|4028.71|4028.71|0
1652799240000|2022-05-17 14:54:00|4028.64|4028.64|4029.26|4029.26|4029.26|4029.26|4028.64|4028.64|0
1652799250000|2022-05-17 14:54:10|4029.16|4029.16|4029.57|4029.57|4029.57|4029.57|4029.16|4029.16|0
1652799260000|2022-05-17 14:54:20|4029.6|4029.6|4029.76|4029.76|4029.76|4029.76|4029.6|4029.6|0
1652799270000|2022-05-17 14:54:30|4029.69|4029.69|4029.7|4029.7|4029.74|4029.74|4029.69|4029.69|0
1652799280000|2022-05-17 14:54:40|4029.62|4029.62|4029.89|4029.89|4029.89|4029.89|4029.58|4029.58|0
1652799290000|2022-05-17 14:54:50|4029.58|4029.58|4029.53|4029.53|4029.58|4029.58|4029.53|4029.53|0
1652799300000|2022-05-17 14:55:00|4029.48|4029.48|4029.41|4029.41|4029.48|4029.48|4029.41|4029.41|0
1652799310000|2022-05-17 14:55:10|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|4029.41|4029.41|0
1652799320000|2022-05-17 14:55:20|4029.15|4029.15|4030.08|4030.08|4030.08|4030.08|4029.15|4029.15|0
1652799330000|2022-05-17 14:55:30|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|4030.08|4030.08|0
1652799340000|2022-05-17 14:55:40|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|4030.7|0
1652799360000|2022-05-17 14:56:00|4030.67|4030.67|4030.32|4030.32|4030.67|4030.67|4030.32|4030.32|0
1652799370000|2022-05-17 14:56:10|4030.3|4030.3|4030.25|4030.25|4030.7|4030.7|4030.25|4030.25|0
1652799380000|2022-05-17 14:56:20|4030.29|4030.29|4030.27|4030.27|4030.29|4030.29|4030.22|4030.22|0
1652799390000|2022-05-17 14:56:30|4030.58|4030.58|4030.27|4030.27|4030.58|4030.58|4030.27|4030.27|0
1652799400000|2022-05-17 14:56:40|4030.58|4030.58|4030.83|4030.83|4031.14|4031.14|4030.51|4030.51|0
1652799410000|2022-05-17 14:56:50|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|4031.14|0
1652799420000|2022-05-17 14:57:00|4030.82|4030.82|4031.14|4031.14|4031.45|4031.45|4030.82|4030.82|0
1652799430000|2022-05-17 14:57:10|4030.21|4030.21|4029.61|4029.61|4030.21|4030.21|4029.57|4029.57|0
1652799440000|2022-05-17 14:57:20|4028.99|4028.99|4029.61|4029.61|4029.61|4029.61|4028.99|4028.99|0
1652799450000|2022-05-17 14:57:30|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|0
1652799460000|2022-05-17 14:57:40|4029.3|4029.3|4028.99|4028.99|4029.3|4029.3|4028.99|4028.99|0
1652799470000|2022-05-17 14:57:50|4028.92|4028.92|4029.23|4029.23|4029.23|4029.23|4028.92|4028.92|0
1652799480000|2022-05-17 14:58:00|4029.54|4029.54|4029.04|4029.04|4029.72|4029.72|4029.04|4029.04|0
1652799490000|2022-05-17 14:58:10|4029.23|4029.23|4029.23|4029.23|4029.54|4029.54|4029.23|4029.23|0
1652799500000|2022-05-17 14:58:20|4029.27|4029.27|4029.22|4029.22|4029.27|4029.27|4029.22|4029.22|0
1652799510000|2022-05-17 14:58:30|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|0
1652799520000|2022-05-17 14:58:40|4029.61|4029.61|4029.65|4029.65|4029.65|4029.65|4029.29|4029.29|0
1652799530000|2022-05-17 14:58:50|4029.39|4029.39|4029.37|4029.37|4029.39|4029.39|4029.37|4029.37|0
1652799540000|2022-05-17 14:59:00|4029.54|4029.54|4030.22|4030.22|4030.22|4030.22|4029.54|4029.54|0
1652799550000|2022-05-17 14:59:10|4030.15|4030.15|4029.4|4029.4|4030.18|4030.18|4029.4|4029.4|0
1652799560000|2022-05-17 14:59:20|4028.46|4028.46|4028.51|4028.51|4028.77|4028.77|4028.15|4028.15|0
1652799570000|2022-05-17 14:59:30|4028.2|4028.2|4027.85|4027.85|4028.2|4028.2|4027.85|4027.85|0
1652799580000|2022-05-17 14:59:40|4028.16|4028.16|4028.47|4028.47|4028.47|4028.47|4028.16|4028.16|0
1652799590000|2022-05-17 14:59:50|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|0
1652799600000|2022-05-17 15:00:00|4028.34|4028.34|4031.23|4031.23|4031.23|4031.23|4028.34|4028.34|0
1652799610000|2022-05-17 15:00:10|4030.91|4030.91|4029.22|4029.22|4030.96|4030.96|4029.22|4029.22|0
1652799620000|2022-05-17 15:00:20|4029.53|4029.53|4028.77|4028.77|4029.53|4029.53|4028.56|4028.56|0
1652799630000|2022-05-17 15:00:30|4028.72|4028.72|4028.41|4028.41|4028.72|4028.72|4028.41|4028.41|0
1652799640000|2022-05-17 15:00:40|4028.45|4028.45|4028.51|4028.51|4028.51|4028.51|4028.43|4028.43|0
1652799650000|2022-05-17 15:00:50|4028.82|4028.82|4028.58|4028.58|4028.9|4028.9|4028.58|4028.58|0
1652799660000|2022-05-17 15:01:00|4029.21|4029.21|4030.01|4030.01|4030.01|4030.01|4029.21|4029.21|0
1652799670000|2022-05-17 15:01:10|4030.05|4030.05|4029.7|4029.7|4030.05|4030.05|4029.7|4029.7|0
1652799680000|2022-05-17 15:01:20|4029.75|4029.75|4030.01|4030.01|4030.06|4030.06|4029.75|4029.75|0
1652799690000|2022-05-17 15:01:30|4030.05|4030.05|4030.34|4030.34|4030.41|4030.41|4030.05|4030.05|0
1652799700000|2022-05-17 15:01:40|4030.29|4030.29|4030.21|4030.21|4030.29|4030.29|4029.94|4029.94|0
1652799710000|2022-05-17 15:01:50|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|0
1652799720000|2022-05-17 15:02:00|4029.94|4029.94|4029.9|4029.9|4029.94|4029.94|4029.9|4029.9|0
1652799730000|2022-05-17 15:02:10|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|0
1652799740000|2022-05-17 15:02:20|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|0
1652799760000|2022-05-17 15:02:40|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|4030.08|0
1652799770000|2022-05-17 15:02:50|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.46|4029.46|0
1652799780000|2022-05-17 15:03:00|4030.08|4030.08|4029.77|4029.77|4030.15|4030.15|4029.77|4029.77|0
1652799790000|2022-05-17 15:03:10|4030.08|4030.08|4029.77|4029.77|4030.08|4030.08|4029.77|4029.77|0
1652799800000|2022-05-17 15:03:20|4029.74|4029.74|4029.44|4029.44|4030.06|4030.06|4029.12|4029.12|0
1652799810000|2022-05-17 15:03:30|4030.06|4030.06|4030.17|4030.17|4030.17|4030.17|4029.79|4029.79|0
1652799820000|2022-05-17 15:03:40|4030.15|4030.15|4029.83|4029.83|4030.15|4030.15|4029.83|4029.83|0
1652799840000|2022-05-17 15:04:00|4029.52|4029.52|4030.24|4030.24|4030.24|4030.24|4029.47|4029.47|0
1652799850000|2022-05-17 15:04:10|4030.29|4030.29|4030.14|4030.14|4030.33|4030.33|4030.02|4030.02|0
1652799860000|2022-05-17 15:04:20|4030.18|4030.18|4030.84|4030.84|4030.84|4030.84|4030.18|4030.18|0
1652799870000|2022-05-17 15:04:30|4030.82|4030.82|4030.43|4030.43|4030.82|4030.82|4030.43|4030.43|0
1652799880000|2022-05-17 15:04:40|4030.25|4030.25|4030.21|4030.21|4030.56|4030.56|4029.63|4029.63|0
1652799890000|2022-05-17 15:04:50|4030.52|4030.52|4030.45|4030.45|4030.52|4030.52|4030.45|4030.45|0
1652799900000|2022-05-17 15:05:00|4030.76|4030.76|4030.71|4030.71|4030.76|4030.76|4030.71|4030.71|0
1652799910000|2022-05-17 15:05:10|4030.4|4030.4|4030.76|4030.76|4030.76|4030.76|4030.4|4030.4|0
1652799930000|2022-05-17 15:05:30|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|0
1652799940000|2022-05-17 15:05:40|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|0
1652799950000|2022-05-17 15:05:50|4030.45|4030.45|4030.42|4030.42|4030.49|4030.49|4030.42|4030.42|0
1652799960000|2022-05-17 15:06:00|4030.46|4030.46|4029.86|4029.86|4030.46|4030.46|4029.86|4029.86|0
1652799970000|2022-05-17 15:06:10|4029.56|4029.56|4029.15|4029.15|4029.56|4029.56|4029.11|4029.11|0
1652799980000|2022-05-17 15:06:20|4030.08|4030.08|4028.84|4028.84|4030.08|4030.08|4028.84|4028.84|0
1652799990000|2022-05-17 15:06:30|4029.21|4029.21|4028.53|4028.53|4029.21|4029.21|4028.53|4028.53|0
1652800000000|2022-05-17 15:06:40|4028.22|4028.22|4028.53|4028.53|4028.53|4028.53|4028.22|4028.22|0
1652800010000|2022-05-17 15:06:50|4028.22|4028.22|4027.91|4027.91|4028.22|4028.22|4027.91|4027.91|0
1652800020000|2022-05-17 15:07:00|4027.6|4027.6|4026.64|4026.64|4027.6|4027.6|4026.64|4026.64|0
1652800030000|2022-05-17 15:07:10|4026.96|4026.96|4027.62|4027.62|4027.62|4027.62|4026.96|4026.96|0
1652800040000|2022-05-17 15:07:20|4027.6|4027.6|4027.86|4027.86|4027.89|4027.89|4027.27|4027.27|0
1652800050000|2022-05-17 15:07:30|4027.93|4027.93|4027.88|4027.88|4027.96|4027.96|4027.56|4027.56|0
1652800070000|2022-05-17 15:07:50|4027.92|4027.92|4027.91|4027.91|4027.92|4027.92|4027.56|4027.56|0
1652800080000|2022-05-17 15:08:00|4027.6|4027.6|4027.51|4027.51|4027.72|4027.72|4027.51|4027.51|0
1652800090000|2022-05-17 15:08:10|4027.2|4027.2|4026.89|4026.89|4027.2|4027.2|4026.89|4026.89|0
1652800100000|2022-05-17 15:08:20|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|0
1652800110000|2022-05-17 15:08:30|4027.51|4027.51|4027.84|4027.84|4028.15|4028.15|4027.51|4027.51|0
1652800120000|2022-05-17 15:08:40|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|0
1652800140000|2022-05-17 15:09:00|4027.46|4027.46|4027.44|4027.44|4027.46|4027.46|4027.44|4027.44|0
1652800150000|2022-05-17 15:09:10|4027.75|4027.75|4027.44|4027.44|4027.75|4027.75|4027.44|4027.44|0
1652800160000|2022-05-17 15:09:20|4027.12|4027.12|4027.44|4027.44|4027.44|4027.44|4027.12|4027.12|0
1652800170000|2022-05-17 15:09:30|4027.12|4027.12|4027.48|4027.48|4027.48|4027.48|4027.12|4027.12|0
1652800180000|2022-05-17 15:09:40|4027.52|4027.52|4027.3|4027.3|4027.52|4027.52|4026.9|4026.9|0
1652800190000|2022-05-17 15:09:50|4026.99|4026.99|4026.9|4026.9|4026.99|4026.99|4026.9|4026.9|0
1652800200000|2022-05-17 15:10:00|4027.21|4027.21|4027.26|4027.26|4027.52|4027.52|4026.95|4026.95|0
1652800210000|2022-05-17 15:10:10|4026.95|4026.95|4026.99|4026.99|4026.99|4026.99|4026.95|4026.95|0
1652800220000|2022-05-17 15:10:20|4026.68|4026.68|4026.06|4026.06|4026.68|4026.68|4026.06|4026.06|0
1652800230000|2022-05-17 15:10:30|4026.37|4026.37|4025.77|4025.77|4026.37|4026.37|4025.75|4025.75|0
1652800240000|2022-05-17 15:10:40|4025.75|4025.75|4025.44|4025.44|4025.75|4025.75|4025.44|4025.44|0
1652800250000|2022-05-17 15:10:50|4025.13|4025.13|4025.44|4025.44|4025.44|4025.44|4025.13|4025.13|0
1652800260000|2022-05-17 15:11:00|4026.06|4026.06|4026.09|4026.09|4026.09|4026.09|4026.06|4026.06|0
1652800270000|2022-05-17 15:11:10|4025.77|4025.77|4025.16|4025.16|4025.77|4025.77|4025.16|4025.16|0
1652800280000|2022-05-17 15:11:20|4025.12|4025.12|4025.47|4025.47|4025.47|4025.47|4025.12|4025.12|0
1652800290000|2022-05-17 15:11:30|4025.78|4025.78|4026.18|4026.18|4026.49|4026.49|4025.47|4025.47|0
1652800300000|2022-05-17 15:11:40|4026.13|4026.13|4026.76|4026.76|4026.76|4026.76|4026.13|4026.13|0
1652800310000|2022-05-17 15:11:50|4027.03|4027.03|4027.08|4027.08|4027.39|4027.39|4027.03|4027.03|0
1652800320000|2022-05-17 15:12:00|4027.05|4027.05|4028.3|4028.3|4028.3|4028.3|4027.05|4027.05|0
1652800330000|2022-05-17 15:12:10|4028.61|4028.61|4028.3|4028.3|4028.61|4028.61|4028.3|4028.3|0
1652800340000|2022-05-17 15:12:20|4028.25|4028.25|4027.94|4027.94|4028.25|4028.25|4027.94|4027.94|0
1652800350000|2022-05-17 15:12:30|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|4028.13|0
1652800360000|2022-05-17 15:12:40|4028.44|4028.44|4029.37|4029.37|4029.37|4029.37|4028.44|4028.44|0
1652800370000|2022-05-17 15:12:50|4029.68|4029.68|4029.9|4029.9|4029.99|4029.99|4029.68|4029.68|0
1652800380000|2022-05-17 15:13:00|4030.21|4030.21|4029.32|4029.32|4030.21|4030.21|4029.32|4029.32|0
1652800390000|2022-05-17 15:13:10|4029.44|4029.44|4029.85|4029.85|4029.85|4029.85|4029.44|4029.44|0
1652800400000|2022-05-17 15:13:20|4029.23|4029.23|4029|4029|4029.23|4029.23|4028.81|4028.81|0
1652800410000|2022-05-17 15:13:30|4028.37|4028.37|4028.68|4028.68|4028.68|4028.68|4028.37|4028.37|0
1652800420000|2022-05-17 15:13:40|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|0
1652800430000|2022-05-17 15:13:50|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|0
1652800440000|2022-05-17 15:14:00|4028.37|4028.37|4029.53|4029.53|4029.53|4029.53|4028.37|4028.37|0
1652800450000|2022-05-17 15:14:10|4029.84|4029.84|4028.91|4028.91|4029.84|4029.84|4028.91|4028.91|0
1652800460000|2022-05-17 15:14:20|4029.22|4029.22|4029.53|4029.53|4029.53|4029.53|4029.22|4029.22|0
1652800470000|2022-05-17 15:14:30|4029.55|4029.55|4029.86|4029.86|4029.86|4029.86|4029.55|4029.55|0
1652800480000|2022-05-17 15:14:40|4029.55|4029.55|4029.84|4029.84|4029.86|4029.86|4029.55|4029.55|0
1652800490000|2022-05-17 15:14:50|4029.86|4029.86|4029.86|4029.86|4029.86|4029.86|4029.55|4029.55|0
1652800500000|2022-05-17 15:15:00|4030.17|4030.17|4029.88|4029.88|4030.27|4030.27|4029.88|4029.88|0
1652800510000|2022-05-17 15:15:10|4029.93|4029.93|4030.85|4030.85|4030.85|4030.85|4029.74|4029.74|0
1652800520000|2022-05-17 15:15:20|4030.73|4030.73|4030.78|4030.78|4030.78|4030.78|4030.73|4030.73|0
1652800530000|2022-05-17 15:15:30|4030.47|4030.47|4030.6|4030.6|4030.6|4030.6|4030.29|4030.29|0
1652800540000|2022-05-17 15:15:40|4030.91|4030.91|4030.77|4030.77|4030.91|4030.91|4030.77|4030.77|0
1652800550000|2022-05-17 15:15:50|4030.73|4030.73|4030.02|4030.02|4030.73|4030.73|4030.02|4030.02|0
1652800560000|2022-05-17 15:16:00|4030.06|4030.06|4030.38|4030.38|4030.68|4030.68|4030.06|4030.06|0
1652800570000|2022-05-17 15:16:10|4030.06|4030.06|4030.68|4030.68|4030.68|4030.68|4030.06|4030.06|0
1652800590000|2022-05-17 15:16:30|4031|4031|4031|4031|4031|4031|4031|4031|0
1652800600000|2022-05-17 15:16:40|4031.31|4031.31|4031.31|4031.31|4031.62|4031.62|4031|4031|0
1652800610000|2022-05-17 15:16:50|4031|4031|4031.31|4031.31|4031.31|4031.31|4031|4031|0
1652800620000|2022-05-17 15:17:00|4031.36|4031.36|4030.42|4030.42|4031.67|4031.67|4030.42|4030.42|0
1652800630000|2022-05-17 15:17:10|4030.38|4030.38|4030.46|4030.46|4030.46|4030.46|4030.14|4030.14|0
1652800640000|2022-05-17 15:17:20|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|0
1652800650000|2022-05-17 15:17:30|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|0
1652800660000|2022-05-17 15:17:40|4030.41|4030.41|4030.41|4030.41|4030.41|4030.41|4030.41|4030.41|0
1652800670000|2022-05-17 15:17:50|4030.37|4030.37|4029.72|4029.72|4030.37|4030.37|4029.72|4029.72|0
1652800680000|2022-05-17 15:18:00|4030.03|4030.03|4030.87|4030.87|4030.87|4030.87|4030.03|4030.03|0
1652800690000|2022-05-17 15:18:10|4031.18|4031.18|4031.37|4031.37|4031.37|4031.37|4031.18|4031.18|0
1652800700000|2022-05-17 15:18:20|4031.41|4031.41|4031.15|4031.15|4031.41|4031.41|4031.11|4031.11|0
1652800710000|2022-05-17 15:18:30|4030.97|4030.97|4030.94|4030.94|4030.97|4030.97|4030.94|4030.94|0
1652800720000|2022-05-17 15:18:40|4030.76|4030.76|4031.2|4031.2|4031.2|4031.2|4030.23|4030.23|0
1652800730000|2022-05-17 15:18:50|4031.39|4031.39|4031.17|4031.17|4031.7|4031.7|4031.17|4031.17|0
1652800740000|2022-05-17 15:19:00|4031.48|4031.48|4031.13|4031.13|4031.48|4031.48|4031.13|4031.13|0
1652800750000|2022-05-17 15:19:10|4030.94|4030.94|4030.68|4030.68|4030.98|4030.98|4030.68|4030.68|0
1652800760000|2022-05-17 15:19:20|4030.36|4030.36|4029.12|4029.12|4030.36|4030.36|4029.12|4029.12|0
1652800770000|2022-05-17 15:19:30|4029.43|4029.43|4029.12|4029.12|4029.43|4029.43|4029.12|4029.12|0
1652800780000|2022-05-17 15:19:40|4029.43|4029.43|4029.43|4029.43|4029.43|4029.43|4029.43|4029.43|0
1652800790000|2022-05-17 15:19:50|4029.74|4029.74|4029.12|4029.12|4029.74|4029.74|4029.12|4029.12|0
1652800800000|2022-05-17 15:20:00|4028.94|4028.94|4029.15|4029.15|4029.43|4029.43|4028.94|4028.94|0
1652800810000|2022-05-17 15:20:10|4029.45|4029.45|4029.43|4029.43|4029.77|4029.77|4029.15|4029.15|0
1652800820000|2022-05-17 15:20:20|4029.39|4029.39|4029.08|4029.08|4029.39|4029.39|4029.08|4029.08|0
1652800840000|2022-05-17 15:20:40|4028.77|4028.77|4028.61|4028.61|4029.08|4029.08|4028.61|4028.61|0
1652800850000|2022-05-17 15:20:50|4028.92|4028.92|4028.61|4028.61|4028.92|4028.92|4028.61|4028.61|0
1652800860000|2022-05-17 15:21:00|4028.79|4028.79|4028.48|4028.48|4028.79|4028.79|4028.48|4028.48|0
1652800870000|2022-05-17 15:21:10|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|0
1652800880000|2022-05-17 15:21:20|4028.15|4028.15|4028.33|4028.33|4028.33|4028.33|4028.15|4028.15|0
1652800890000|2022-05-17 15:21:30|4028.38|4028.38|4028.35|4028.35|4028.38|4028.38|4028.35|4028.35|0
1652800910000|2022-05-17 15:21:50|4028.66|4028.66|4028.48|4028.48|4028.66|4028.66|4028.17|4028.17|0
1652800920000|2022-05-17 15:22:00|4028.79|4028.79|4029.47|4029.47|4029.72|4029.72|4028.79|4028.79|0
1652800930000|2022-05-17 15:22:10|4028.85|4028.85|4029.16|4029.16|4029.16|4029.16|4028.85|4028.85|0
1652800940000|2022-05-17 15:22:20|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|0
1652800950000|2022-05-17 15:22:30|4028.54|4028.54|4028.54|4028.54|4028.85|4028.85|4028.54|4028.54|0
1652800960000|2022-05-17 15:22:40|4028.52|4028.52|4028.29|4028.29|4028.52|4028.52|4028.29|4028.29|0
1652800970000|2022-05-17 15:22:50|4028.48|4028.48|4028.57|4028.57|4028.57|4028.57|4028.48|4028.48|0
1652800980000|2022-05-17 15:23:00|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|0
1652800990000|2022-05-17 15:23:10|4028.57|4028.57|4028.57|4028.57|4028.57|4028.57|4028.57|4028.57|0
1652801000000|2022-05-17 15:23:20|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|0
1652801020000|2022-05-17 15:23:40|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|0
1652801030000|2022-05-17 15:23:50|4027.9|4027.9|4027.99|4027.99|4027.99|4027.99|4027.9|4027.9|0
1652801040000|2022-05-17 15:24:00|4028.3|4028.3|4028.04|4028.04|4028.35|4028.35|4027.99|4027.99|0
1652801050000|2022-05-17 15:24:10|4027.73|4027.73|4028.35|4028.35|4028.35|4028.35|4027.73|4027.73|0
1652801060000|2022-05-17 15:24:20|4028.33|4028.33|4027.37|4027.37|4028.33|4028.33|4027.37|4027.37|0
1652801070000|2022-05-17 15:24:30|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|0
1652801080000|2022-05-17 15:24:40|4027.02|4027.02|4026.49|4026.49|4027.02|4027.02|4026.4|4026.4|0
1652801090000|2022-05-17 15:24:50|4026.18|4026.18|4025.53|4025.53|4026.18|4026.18|4025.53|4025.53|0
1652801100000|2022-05-17 15:25:00|4025.23|4025.23|4026.15|4026.15|4026.15|4026.15|4025.23|4025.23|0
1652801110000|2022-05-17 15:25:10|4026.24|4026.24|4026.04|4026.04|4026.24|4026.24|4025.73|4025.73|0
1652801120000|2022-05-17 15:25:20|4026.02|4026.02|4025.71|4025.71|4026.04|4026.04|4025.71|4025.71|0
1652801130000|2022-05-17 15:25:30|4026.01|4026.01|4026.33|4026.33|4026.33|4026.33|4026.01|4026.01|0
1652801150000|2022-05-17 15:25:50|4025.94|4025.94|4025.66|4025.66|4025.94|4025.94|4025.63|4025.63|0
1652801160000|2022-05-17 15:26:00|4025.61|4025.61|4025.42|4025.42|4025.61|4025.61|4025.4|4025.4|0
1652801170000|2022-05-17 15:26:10|4026.67|4026.67|4026.36|4026.36|4026.67|4026.67|4026.36|4026.36|0
1652801180000|2022-05-17 15:26:20|4026.32|4026.32|4026.01|4026.01|4026.32|4026.32|4026.01|4026.01|0
1652801190000|2022-05-17 15:26:30|4025.82|4025.82|4026.05|4026.05|4026.32|4026.32|4025.82|4025.82|0
1652801200000|2022-05-17 15:26:40|4026.1|4026.1|4026.24|4026.24|4026.24|4026.24|4026.06|4026.06|0
1652801210000|2022-05-17 15:26:50|4026.22|4026.22|4026.22|4026.22|4026.53|4026.53|4026.22|4026.22|0
1652801220000|2022-05-17 15:27:00|4025.91|4025.91|4027.16|4027.16|4027.16|4027.16|4025.91|4025.91|0
1652801230000|2022-05-17 15:27:10|4026.86|4026.86|4026.21|4026.21|4026.86|4026.86|4026.21|4026.21|0
1652801240000|2022-05-17 15:27:20|4026.19|4026.19|4025.87|4025.87|4026.19|4026.19|4025.56|4025.56|0
1652801250000|2022-05-17 15:27:30|4025.69|4025.69|4025.38|4025.38|4025.69|4025.69|4025.38|4025.38|0
1652801260000|2022-05-17 15:27:40|4025.35|4025.35|4025.4|4025.4|4025.71|4025.71|4025.35|4025.35|0
1652801270000|2022-05-17 15:27:50|4025.09|4025.09|4025.09|4025.09|4025.09|4025.09|4025.09|4025.09|0
1652801280000|2022-05-17 15:28:00|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|0
1652801290000|2022-05-17 15:28:10|4025.38|4025.38|4025.96|4025.96|4025.96|4025.96|4025.34|4025.34|0
1652801300000|2022-05-17 15:28:20|4026.27|4026.27|4025.7|4025.7|4026.27|4026.27|4025.7|4025.7|0
1652801310000|2022-05-17 15:28:30|4025.68|4025.68|4025.68|4025.68|4025.68|4025.68|4025.68|4025.68|0
1652801320000|2022-05-17 15:28:40|4026.3|4026.3|4026.48|4026.48|4026.48|4026.48|4026.3|4026.3|0
1652801330000|2022-05-17 15:28:50|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|0
1652801340000|2022-05-17 15:29:00|4026.13|4026.13|4026.32|4026.32|4026.62|4026.62|4026|4026|0
1652801350000|2022-05-17 15:29:10|4026|4026|4026.05|4026.05|4026.05|4026.05|4026|4026|0
1652801360000|2022-05-17 15:29:20|4025.74|4025.74|4024.67|4024.67|4025.78|4025.78|4024.67|4024.67|0
1652801380000|2022-05-17 15:29:40|4024.71|4024.71|4025.02|4025.02|4025.33|4025.33|4024.71|4024.71|0
1652801390000|2022-05-17 15:29:50|4024.97|4024.97|4023.83|4023.83|4025.01|4025.01|4023.83|4023.83|0
1652858110000|2022-05-18 07:15:10|4040.53|4040.53|4041.33|4041.33|4041.52|4041.52|4040.53|4040.53|0
1652858120000|2022-05-18 07:15:20|4041.03|4041.03|4041.15|4041.15|4041.15|4041.15|4041.03|4041.03|0
1652858140000|2022-05-18 07:15:40|4041.46|4041.46|4042.29|4042.29|4042.29|4042.29|4041.25|4041.25|0
1652858150000|2022-05-18 07:15:50|4043.22|4043.22|4043.86|4043.86|4044.15|4044.15|4043.22|4043.22|0
1652858160000|2022-05-18 07:16:00|4043.76|4043.76|4042.6|4042.6|4043.79|4043.79|4042.6|4042.6|0
1652858170000|2022-05-18 07:16:10|4041.66|4041.66|4042.26|4042.26|4042.57|4042.57|4041.28|4041.28|0
1652858180000|2022-05-18 07:16:20|4042.45|4042.45|4041.51|4041.51|4042.45|4042.45|4041.51|4041.51|0
1652858200000|2022-05-18 07:16:40|4042.75|4042.75|4042.69|4042.69|4042.75|4042.75|4042.38|4042.38|0
1652858210000|2022-05-18 07:16:50|4043|4043|4043.3|4043.3|4043.3|4043.3|4042.07|4042.07|0
1652858220000|2022-05-18 07:17:00|4042.37|4042.37|4042.06|4042.06|4042.37|4042.37|4042.06|4042.06|0
1652858230000|2022-05-18 07:17:10|4042.1|4042.1|4044.02|4044.02|4044.05|4044.05|4042.1|4042.1|0
1652858240000|2022-05-18 07:17:20|4045.27|4045.27|4046.55|4046.55|4046.55|4046.55|4044.96|4044.96|0
1652858250000|2022-05-18 07:17:30|4045.63|4045.63|4045.38|4045.38|4045.93|4045.93|4045.38|4045.38|0
1652858260000|2022-05-18 07:17:40|4045.57|4045.57|4045.39|4045.39|4045.57|4045.57|4045.2|4045.2|0
1652858270000|2022-05-18 07:17:50|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|0
1652858290000|2022-05-18 07:18:10|4045.41|4045.41|4045.23|4045.23|4045.41|4045.41|4045.23|4045.23|0
1652858300000|2022-05-18 07:18:20|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|0
1652858310000|2022-05-18 07:18:30|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|0
1652858320000|2022-05-18 07:18:40|4043.25|4043.25|4043.07|4043.07|4043.25|4043.25|4043.07|4043.07|0
1652858330000|2022-05-18 07:18:50|4044|4044|4044.33|4044.33|4044.33|4044.33|4043.69|4043.69|0
1652858340000|2022-05-18 07:19:00|4044.88|4044.88|4045.44|4045.44|4045.44|4045.44|4044.81|4044.81|0
1652858350000|2022-05-18 07:19:10|4045.36|4045.36|4046.59|4046.59|4046.59|4046.59|4045.29|4045.29|0
1652858360000|2022-05-18 07:19:20|4046.9|4046.9|4045.97|4045.97|4046.9|4046.9|4045.97|4045.97|0
1652858370000|2022-05-18 07:19:30|4045.03|4045.03|4045.23|4045.23|4045.23|4045.23|4045.03|4045.03|0
1652858380000|2022-05-18 07:19:40|4045.32|4045.32|4044.39|4044.39|4045.32|4045.32|4044.39|4044.39|0
1652858390000|2022-05-18 07:19:50|4044.7|4044.7|4044.39|4044.39|4044.7|4044.7|4044.39|4044.39|0
1652858400000|2022-05-18 07:20:00|4044.7|4044.7|4046.24|4046.24|4046.24|4046.24|4044.7|4044.7|0
1652858410000|2022-05-18 07:20:10|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|0
1652858420000|2022-05-18 07:20:20|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|0
1652858430000|2022-05-18 07:20:30|4047.49|4047.49|4046.95|4046.95|4047.49|4047.49|4046.95|4046.95|0
1652858450000|2022-05-18 07:20:50|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|4047.26|0
1652858460000|2022-05-18 07:21:00|4048.82|4048.82|4049.46|4049.46|4049.46|4049.46|4048.82|4048.82|0
1652858470000|2022-05-18 07:21:10|4049.77|4049.77|4049.13|4049.13|4049.77|4049.77|4048.95|4048.95|0
1652858480000|2022-05-18 07:21:20|4049.21|4049.21|4049.76|4049.76|4049.76|4049.76|4049.13|4049.13|0
1652858490000|2022-05-18 07:21:30|4050|4050|4048.76|4048.76|4050|4050|4048.76|4048.76|0
1652858500000|2022-05-18 07:21:40|4048.45|4048.45|4048.45|4048.45|4048.45|4048.45|4048.45|4048.45|0
1652858510000|2022-05-18 07:21:50|4047.52|4047.52|4047.83|4047.83|4047.83|4047.83|4047.52|4047.52|0
1652858520000|2022-05-18 07:22:00|4046.9|4046.9|4046.28|4046.28|4046.9|4046.9|4046.28|4046.28|0
1652858530000|2022-05-18 07:22:10|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|0
1652858540000|2022-05-18 07:22:20|4045.65|4045.65|4045.65|4045.65|4045.96|4045.96|4045.65|4045.65|0
1652858550000|2022-05-18 07:22:30|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|0
1652858570000|2022-05-18 07:22:50|4044.72|4044.72|4044.63|4044.63|4044.72|4044.72|4044.63|4044.63|0
1652858580000|2022-05-18 07:23:00|4044.45|4044.45|4043.03|4043.03|4044.45|4044.45|4042.99|4042.99|0
1652858590000|2022-05-18 07:23:10|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|0
1652858600000|2022-05-18 07:23:20|4042.49|4042.49|4043.12|4043.12|4043.12|4043.12|4042.49|4042.49|0
1652858610000|2022-05-18 07:23:30|4042.49|4042.49|4041.87|4041.87|4042.49|4042.49|4041.87|4041.87|0
1652858620000|2022-05-18 07:23:40|4042.49|4042.49|4043.16|4043.16|4043.16|4043.16|4042.49|4042.49|0
1652858630000|2022-05-18 07:23:50|4043.34|4043.34|4042.3|4042.3|4043.34|4043.34|4042.3|4042.3|0
1652858640000|2022-05-18 07:24:00|4042.12|4042.12|4041.95|4041.95|4042.12|4042.12|4041.95|4041.95|0
1652858650000|2022-05-18 07:24:10|4041.64|4041.64|4041.77|4041.77|4041.77|4041.77|4041.33|4041.33|0
1652858660000|2022-05-18 07:24:20|4041.79|4041.79|4042.24|4042.24|4042.24|4042.24|4041.79|4041.79|0
1652858680000|2022-05-18 07:24:40|4041.93|4041.93|4042.19|4042.19|4042.19|4042.19|4041.93|4041.93|0
1652858690000|2022-05-18 07:24:50|4041.88|4041.88|4041.26|4041.26|4041.88|4041.88|4041.26|4041.26|0
1652858700000|2022-05-18 07:25:00|4041.07|4041.07|4041.16|4041.16|4041.16|4041.16|4040.98|4040.98|0
1652858710000|2022-05-18 07:25:10|4040.98|4040.98|4041.48|4041.48|4041.48|4041.48|4040.98|4040.98|0
1652858720000|2022-05-18 07:25:20|4041.57|4041.57|4041.57|4041.57|4041.57|4041.57|4041.57|4041.57|0
1652858730000|2022-05-18 07:25:30|4040.02|4040.02|4039.09|4039.09|4040.02|4040.02|4039.09|4039.09|0
1652858740000|2022-05-18 07:25:40|4039.13|4039.13|4038.82|4038.82|4039.13|4039.13|4038.82|4038.82|0
1652858750000|2022-05-18 07:25:50|4038.51|4038.51|4039.13|4039.13|4039.13|4039.13|4038.51|4038.51|0
1652858760000|2022-05-18 07:26:00|4039.44|4039.44|4039.25|4039.25|4039.44|4039.44|4039.07|4039.07|0
1652858780000|2022-05-18 07:26:20|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|0
1652858790000|2022-05-18 07:26:30|4038.7|4038.7|4039.36|4039.36|4039.45|4039.45|4038.52|4038.52|0
1652858810000|2022-05-18 07:26:50|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|0
1652858820000|2022-05-18 07:27:00|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|0
1652858830000|2022-05-18 07:27:10|4038.3|4038.3|4039.15|4039.15|4039.15|4039.15|4038.21|4038.21|0
1652858840000|2022-05-18 07:27:20|4039.33|4039.33|4039.64|4039.64|4039.64|4039.64|4039.33|4039.33|0
1652858850000|2022-05-18 07:27:30|4039.83|4039.83|4039.68|4039.68|4039.83|4039.83|4039.68|4039.68|0
1652858860000|2022-05-18 07:27:40|4039.5|4039.5|4038.88|4038.88|4039.5|4039.5|4038.88|4038.88|0
1652858870000|2022-05-18 07:27:50|4038.57|4038.57|4037.89|4037.89|4038.57|4038.57|4037.89|4037.89|0
1652858880000|2022-05-18 07:28:00|4037.58|4037.58|4035.84|4035.84|4037.58|4037.58|4035.84|4035.84|0
1652858890000|2022-05-18 07:28:10|4035.22|4035.22|4035.53|4035.53|4035.53|4035.53|4035.22|4035.22|0
1652858900000|2022-05-18 07:28:20|4035.34|4035.34|4035.97|4035.97|4035.97|4035.97|4035.34|4035.34|0
1652858910000|2022-05-18 07:28:30|4036.09|4036.09|4035.29|4035.29|4036.09|4036.09|4035.29|4035.29|0
1652858920000|2022-05-18 07:28:40|4035.19|4035.19|4035.48|4035.48|4035.48|4035.48|4035.17|4035.17|0
1652858930000|2022-05-18 07:28:50|4035.3|4035.3|4035.3|4035.3|4035.3|4035.3|4035.3|4035.3|0
1652858940000|2022-05-18 07:29:00|4035.25|4035.25|4034.41|4034.41|4035.25|4035.25|4034.36|4034.36|0
1652858950000|2022-05-18 07:29:10|4034.09|4034.09|4035.27|4035.27|4035.27|4035.27|4034.02|4034.02|0
1652858960000|2022-05-18 07:29:20|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|0
1652858970000|2022-05-18 07:29:30|4035.18|4035.18|4034.24|4034.24|4035.2|4035.2|4034.24|4034.24|0
1652858980000|2022-05-18 07:29:40|4034.31|4034.31|4034.03|4034.03|4034.34|4034.34|4034.03|4034.03|0
1652858990000|2022-05-18 07:29:50|4033.72|4033.72|4034.03|4034.03|4034.03|4034.03|4033.72|4033.72|0
1652859000000|2022-05-18 07:30:00|4034.34|4034.34|4034.94|4034.94|4035.01|4035.01|4034.34|4034.34|0
1652859010000|2022-05-18 07:30:10|4034.82|4034.82|4035.99|4035.99|4036.3|4036.3|4034.82|4034.82|0
1652859030000|2022-05-18 07:30:30|4036.3|4036.3|4037.54|4037.54|4037.54|4037.54|4036.3|4036.3|0
1652859040000|2022-05-18 07:30:40|4036.92|4036.92|4036.92|4036.92|4036.92|4036.92|4036.92|4036.92|0
1652859050000|2022-05-18 07:30:50|4037.23|4037.23|4038.17|4038.17|4038.17|4038.17|4037.23|4037.23|0
1652859060000|2022-05-18 07:31:00|4038.35|4038.35|4038.72|4038.72|4038.9|4038.9|4038.35|4038.35|0
1652859070000|2022-05-18 07:31:10|4039.34|4039.34|4039.03|4039.03|4039.34|4039.34|4039.03|4039.03|0
1652859090000|2022-05-18 07:31:30|4038.89|4038.89|4039.19|4039.19|4039.19|4039.19|4038.89|4038.89|0
1652859100000|2022-05-18 07:31:40|4039.51|4039.51|4039.53|4039.53|4039.58|4039.58|4039.51|4039.51|0
1652859110000|2022-05-18 07:31:50|4039.84|4039.84|4039.97|4039.97|4039.97|4039.97|4039.84|4039.84|0
1652859120000|2022-05-18 07:32:00|4039.66|4039.66|4039.66|4039.66|4039.66|4039.66|4039.66|4039.66|0
1652859130000|2022-05-18 07:32:10|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|0
1652859140000|2022-05-18 07:32:20|4039.44|4039.44|4039.25|4039.25|4039.44|4039.44|4039.25|4039.25|0
1652859150000|2022-05-18 07:32:30|4039.21|4039.21|4039.28|4039.28|4039.28|4039.28|4039.21|4039.21|0
1652859160000|2022-05-18 07:32:40|4039.35|4039.35|4038.86|4038.86|4039.35|4039.35|4038.8|4038.8|0
1652859170000|2022-05-18 07:32:50|4039.17|4039.17|4039.96|4039.96|4040|4040|4038.54|4038.54|0
1652859180000|2022-05-18 07:33:00|4040|4040|4039.98|4039.98|4040|4040|4039.77|4039.77|0
1652859190000|2022-05-18 07:33:10|4039.36|4039.36|4039.48|4039.48|4039.48|4039.48|4039.17|4039.17|0
1652859200000|2022-05-18 07:33:20|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|0
1652859210000|2022-05-18 07:33:30|4039.98|4039.98|4039.76|4039.76|4040.29|4040.29|4039.76|4039.76|0
1652859220000|2022-05-18 07:33:40|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|0
1652859230000|2022-05-18 07:33:50|4039.79|4039.79|4039.79|4039.79|4039.79|4039.79|4039.79|4039.79|0
1652859240000|2022-05-18 07:34:00|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|0
1652859250000|2022-05-18 07:34:10|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.51|4039.51|0
1652859260000|2022-05-18 07:34:20|4039.26|4039.26|4039.57|4039.57|4039.57|4039.57|4039.26|4039.26|0
1652859270000|2022-05-18 07:34:30|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|0
1652859280000|2022-05-18 07:34:40|4040.06|4040.06|4040.15|4040.15|4040.15|4040.15|4040.06|4040.06|0
1652859290000|2022-05-18 07:34:50|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|0
1652859300000|2022-05-18 07:35:00|4041.08|4041.08|4041.28|4041.28|4041.28|4041.28|4040.96|4040.96|0
1652859310000|2022-05-18 07:35:10|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|0
1652859320000|2022-05-18 07:35:20|4042.3|4042.3|4042.07|4042.07|4042.3|4042.3|4041.76|4041.76|0
1652859330000|2022-05-18 07:35:30|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|0
1652859340000|2022-05-18 07:35:40|4041.45|4041.45|4041.32|4041.32|4041.45|4041.45|4041.14|4041.14|0
1652859350000|2022-05-18 07:35:50|4041.64|4041.64|4041.64|4041.64|4041.64|4041.64|4041.64|4041.64|0
1652859360000|2022-05-18 07:36:00|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|0
1652859380000|2022-05-18 07:36:20|4042|4042|4042.04|4042.04|4042.04|4042.04|4042|4042|0
1652859390000|2022-05-18 07:36:30|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|0
1652859400000|2022-05-18 07:36:40|4042.27|4042.27|4042.27|4042.27|4042.27|4042.27|4042.09|4042.09|0
1652859410000|2022-05-18 07:36:50|4042.31|4042.31|4041.96|4041.96|4042.31|4042.31|4041.96|4041.96|0
1652859420000|2022-05-18 07:37:00|4041.98|4041.98|4042.11|4042.11|4042.29|4042.29|4041.98|4041.98|0
1652859440000|2022-05-18 07:37:20|4041.99|4041.99|4042.01|4042.01|4042.01|4042.01|4041.99|4041.99|0
1652859450000|2022-05-18 07:37:30|4042.32|4042.32|4042.12|4042.12|4042.32|4042.32|4042.12|4042.12|0
1652859460000|2022-05-18 07:37:40|4041.81|4041.81|4041.19|4041.19|4041.81|4041.81|4041.19|4041.19|0
1652859470000|2022-05-18 07:37:50|4040.88|4040.88|4040.75|4040.75|4040.88|4040.88|4040.57|4040.57|0
1652859480000|2022-05-18 07:38:00|4040.57|4040.57|4040.57|4040.57|4040.57|4040.57|4040.57|4040.57|0
1652859490000|2022-05-18 07:38:10|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|0
1652859520000|2022-05-18 07:38:40|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|0
1652859530000|2022-05-18 07:38:50|4040.41|4040.41|4039.79|4039.79|4040.41|4040.41|4039.79|4039.79|0
1652859540000|2022-05-18 07:39:00|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|0
1652859550000|2022-05-18 07:39:10|4039.54|4039.54|4038.62|4038.62|4039.54|4039.54|4038.62|4038.62|0
1652859560000|2022-05-18 07:39:20|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|0
1652859570000|2022-05-18 07:39:30|4038.66|4038.66|4038.66|4038.66|4038.66|4038.66|4038.66|4038.66|0
1652859580000|2022-05-18 07:39:40|4038.35|4038.35|4037.06|4037.06|4038.35|4038.35|4037.06|4037.06|0
1652859600000|2022-05-18 07:40:00|4037.18|4037.18|4037.16|4037.16|4037.18|4037.18|4036.85|4036.85|0
1652859610000|2022-05-18 07:40:10|4037.23|4037.23|4037.37|4037.37|4037.37|4037.37|4037.23|4037.23|0
1652859620000|2022-05-18 07:40:20|4037.56|4037.56|4038.25|4038.25|4038.25|4038.25|4037.56|4037.56|0
1652859630000|2022-05-18 07:40:30|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|4038.87|0
1652859640000|2022-05-18 07:40:40|4038.91|4038.91|4038.3|4038.3|4038.91|4038.91|4038.3|4038.3|0
1652859650000|2022-05-18 07:40:50|4038.34|4038.34|4038.34|4038.34|4038.34|4038.34|4038.34|4038.34|0
1652859660000|2022-05-18 07:41:00|4038.52|4038.52|4038.66|4038.66|4038.71|4038.71|4038.52|4038.52|0
1652859670000|2022-05-18 07:41:10|4038.61|4038.61|4038.81|4038.81|4039.18|4039.18|4038.46|4038.46|0
1652859680000|2022-05-18 07:41:20|4039|4039|4039.35|4039.35|4039.35|4039.35|4038.97|4038.97|0
1652859690000|2022-05-18 07:41:30|4039.97|4039.97|4039.97|4039.97|4039.97|4039.97|4039.97|4039.97|0
1652859700000|2022-05-18 07:41:40|4039.95|4039.95|4039.81|4039.81|4039.95|4039.95|4039.76|4039.76|0
1652859710000|2022-05-18 07:41:50|4039.83|4039.83|4039.52|4039.52|4039.83|4039.83|4039.52|4039.52|0
1652859720000|2022-05-18 07:42:00|4039.71|4039.71|4040.63|4040.63|4040.66|4040.66|4039.71|4039.71|0
1652859730000|2022-05-18 07:42:10|4040.45|4040.45|4040.96|4040.96|4041.14|4041.14|4040.45|4040.45|0
1652859740000|2022-05-18 07:42:20|4041.2|4041.2|4041.51|4041.51|4041.51|4041.51|4041.2|4041.2|0
1652859750000|2022-05-18 07:42:30|4041.88|4041.88|4041.88|4041.88|4041.88|4041.88|4041.88|4041.88|0
1652859760000|2022-05-18 07:42:40|4041.83|4041.83|4041.74|4041.74|4041.83|4041.83|4041.65|4041.65|0
1652859770000|2022-05-18 07:42:50|4041.77|4041.77|4041.79|4041.79|4041.79|4041.79|4041.77|4041.77|0
1652859780000|2022-05-18 07:43:00|4043.34|4043.34|4043.89|4043.89|4043.89|4043.89|4043.24|4043.24|0
1652859790000|2022-05-18 07:43:10|4043.94|4043.94|4043.94|4043.94|4043.94|4043.94|4043.94|4043.94|0
1652859800000|2022-05-18 07:43:20|4044.56|4044.56|4044.61|4044.61|4044.61|4044.61|4044.56|4044.56|0
1652859810000|2022-05-18 07:43:30|4044.3|4044.3|4044.73|4044.73|4045.84|4045.84|4044.3|4044.3|0
1652859820000|2022-05-18 07:43:40|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|0
1652859830000|2022-05-18 07:43:50|4044.66|4044.66|4044.66|4044.66|4044.66|4044.66|4044.66|4044.66|0
1652859840000|2022-05-18 07:44:00|4044.61|4044.61|4045.19|4045.19|4045.19|4045.19|4044.49|4044.49|0
1652859850000|2022-05-18 07:44:10|4045.21|4045.21|4045.52|4045.52|4045.52|4045.52|4044.9|4044.9|0
1652859860000|2022-05-18 07:44:20|4045.45|4045.45|4045.35|4045.35|4045.45|4045.45|4045.35|4045.35|0
1652859870000|2022-05-18 07:44:30|4045.37|4045.37|4045.37|4045.37|4045.37|4045.37|4045.37|4045.37|0
1652859880000|2022-05-18 07:44:40|4044.75|4044.75|4043.84|4043.84|4044.75|4044.75|4043.51|4043.51|0
1652859890000|2022-05-18 07:44:50|4044.46|4044.46|4044.41|4044.41|4044.46|4044.46|4044.41|4044.41|0
1652859900000|2022-05-18 07:45:00|4044.72|4044.72|4044.75|4044.75|4044.75|4044.75|4044.72|4044.72|0
1652859910000|2022-05-18 07:45:10|4044.72|4044.72|4044.72|4044.72|4044.72|4044.72|4044.72|4044.72|0
1652859920000|2022-05-18 07:45:20|4044.41|4044.41|4044.12|4044.12|4044.46|4044.46|4044.09|4044.09|0
1652859930000|2022-05-18 07:45:30|4044.07|4044.07|4042.9|4042.9|4044.12|4044.12|4042.82|4042.82|0
1652859940000|2022-05-18 07:45:40|4042.28|4042.28|4042.59|4042.59|4042.59|4042.59|4042.28|4042.28|0
1652859950000|2022-05-18 07:45:50|4042.51|4042.51|4042.51|4042.51|4042.51|4042.51|4042.51|4042.51|0
1652859960000|2022-05-18 07:46:00|4042.44|4042.44|4042.44|4042.44|4042.44|4042.44|4042.44|4042.44|0
1652859980000|2022-05-18 07:46:20|4043.06|4043.06|4043.37|4043.37|4043.68|4043.68|4043.06|4043.06|0
1652859990000|2022-05-18 07:46:30|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|0
1652860010000|2022-05-18 07:46:50|4043.54|4043.54|4043.32|4043.32|4043.64|4043.64|4043.32|4043.32|0
1652860020000|2022-05-18 07:47:00|4043.01|4043.01|4042.89|4042.89|4043.01|4043.01|4042.89|4042.89|0
1652860030000|2022-05-18 07:47:10|4042.71|4042.71|4041.16|4041.16|4042.71|4042.71|4041.16|4041.16|0
1652860040000|2022-05-18 07:47:20|4041.07|4041.07|4041.07|4041.07|4041.07|4041.07|4041.07|4041.07|0
1652860050000|2022-05-18 07:47:30|4040.76|4040.76|4040.14|4040.14|4040.76|4040.76|4040.14|4040.14|0
1652860070000|2022-05-18 07:47:50|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|0
1652860080000|2022-05-18 07:48:00|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|0
1652860110000|2022-05-18 07:48:30|4040.65|4040.65|4040.69|4040.69|4040.69|4040.69|4040.65|4040.65|0
1652860140000|2022-05-18 07:49:00|4040.41|4040.41|4040.41|4040.41|4040.41|4040.41|4040.41|4040.41|0
1652860170000|2022-05-18 07:49:30|4040.32|4040.32|4040.32|4040.32|4040.32|4040.32|4040.32|4040.32|0
1652860180000|2022-05-18 07:49:40|4040.63|4040.63|4041.72|4041.72|4041.72|4041.72|4040.63|4040.63|0
1652860190000|2022-05-18 07:49:50|4041.9|4041.9|4042.43|4042.43|4042.52|4042.52|4041.9|4041.9|0
1652860200000|2022-05-18 07:50:00|4042.57|4042.57|4042.4|4042.4|4042.69|4042.69|4042.4|4042.4|0
1652860210000|2022-05-18 07:50:10|4042.58|4042.58|4042.89|4042.89|4042.89|4042.89|4042.58|4042.58|0
1652860220000|2022-05-18 07:50:20|4042.92|4042.92|4042.68|4042.68|4042.94|4042.94|4042.63|4042.63|0
1652860230000|2022-05-18 07:50:30|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|0
1652860240000|2022-05-18 07:50:40|4042.8|4042.8|4042.8|4042.8|4042.8|4042.8|4042.8|4042.8|0
1652860260000|2022-05-18 07:51:00|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|0
1652860280000|2022-05-18 07:51:20|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|0
1652860290000|2022-05-18 07:51:30|4043.57|4043.57|4043.88|4043.88|4044.19|4044.19|4043.26|4043.26|0
1652860300000|2022-05-18 07:51:40|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|0
1652860310000|2022-05-18 07:51:50|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|0
1652860320000|2022-05-18 07:52:00|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|0
1652860330000|2022-05-18 07:52:10|4042.28|4042.28|4042.28|4042.28|4042.28|4042.28|4042.28|4042.28|0
1652860340000|2022-05-18 07:52:20|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|0
1652860350000|2022-05-18 07:52:30|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|0
1652860360000|2022-05-18 07:52:40|4043.56|4043.56|4043.6|4043.6|4043.6|4043.6|4043.56|4043.56|0
1652860380000|2022-05-18 07:53:00|4042.87|4042.87|4043.24|4043.24|4043.24|4043.24|4042.87|4042.87|0
1652860390000|2022-05-18 07:53:10|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|0
1652860410000|2022-05-18 07:53:30|4043.74|4043.74|4043.74|4043.74|4043.74|4043.74|4043.74|4043.74|0
1652860420000|2022-05-18 07:53:40|4043.81|4043.81|4043.52|4043.52|4043.81|4043.81|4043.5|4043.5|0
1652860440000|2022-05-18 07:54:00|4043.83|4043.83|4043.83|4043.83|4043.83|4043.83|4043.83|4043.83|0
1652860450000|2022-05-18 07:54:10|4043.79|4043.79|4043.75|4043.75|4043.79|4043.79|4043.75|4043.75|0
1652860470000|2022-05-18 07:54:30|4043.8|4043.8|4043.87|4043.87|4043.87|4043.87|4043.8|4043.8|0
1652860480000|2022-05-18 07:54:40|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|0
1652860490000|2022-05-18 07:54:50|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|0
1652860500000|2022-05-18 07:55:00|4044.2|4044.2|4043.57|4043.57|4044.2|4044.2|4043.57|4043.57|0
1652860510000|2022-05-18 07:55:10|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|0
1652860520000|2022-05-18 07:55:20|4042.95|4042.95|4043.16|4043.16|4043.16|4043.16|4042.95|4042.95|0
1652860530000|2022-05-18 07:55:30|4042.97|4042.97|4042.97|4042.97|4042.97|4042.97|4042.97|4042.97|0
1652860540000|2022-05-18 07:55:40|4043.91|4043.91|4044.15|4044.15|4044.22|4044.22|4043.91|4043.91|0
1652860550000|2022-05-18 07:55:50|4044.22|4044.22|4043.91|4043.91|4044.22|4044.22|4043.91|4043.91|0
1652860560000|2022-05-18 07:56:00|4043.96|4043.96|4043.93|4043.93|4043.96|4043.96|4043.93|4043.93|0
1652860580000|2022-05-18 07:56:20|4044|4044|4043.7|4043.7|4044|4044|4043.7|4043.7|0
1652860590000|2022-05-18 07:56:30|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|0
1652860620000|2022-05-18 07:57:00|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|0
1652860630000|2022-05-18 07:57:10|4043.65|4043.65|4042.84|4042.84|4043.65|4043.65|4042.84|4042.84|0
1652860640000|2022-05-18 07:57:20|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|0
1652860650000|2022-05-18 07:57:30|4042.7|4042.7|4042.7|4042.7|4042.7|4042.7|4042.7|4042.7|0
1652860660000|2022-05-18 07:57:40|4043.01|4043.01|4043.01|4043.01|4043.01|4043.01|4043.01|4043.01|0
1652860670000|2022-05-18 07:57:50|4042.83|4042.83|4042.13|4042.13|4042.92|4042.92|4042.06|4042.06|0
1652860680000|2022-05-18 07:58:00|4041.95|4041.95|4042.5|4042.5|4042.5|4042.5|4041.83|4041.83|0
1652860700000|2022-05-18 07:58:20|4042.31|4042.31|4042.31|4042.31|4042.31|4042.31|4042.31|4042.31|0
1652860710000|2022-05-18 07:58:30|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|0
1652860720000|2022-05-18 07:58:40|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|4042.36|0
1652860730000|2022-05-18 07:58:50|4043.61|4043.61|4043.37|4043.37|4043.61|4043.61|4043.3|4043.3|0
1652860740000|2022-05-18 07:59:00|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|0
1652860750000|2022-05-18 07:59:10|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|0
1652860760000|2022-05-18 07:59:20|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|0
1652860770000|2022-05-18 07:59:30|4044.11|4044.11|4043.17|4043.17|4044.11|4044.11|4043.17|4043.17|0
1652860780000|2022-05-18 07:59:40|4043.13|4043.13|4043.13|4043.13|4043.13|4043.13|4043.13|4043.13|0
1652860790000|2022-05-18 07:59:50|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|0
1652860800000|2022-05-18 08:00:00|4043.62|4043.62|4043|4043|4043.62|4043.62|4043|4043|0
1652860810000|2022-05-18 08:00:10|4042.38|4042.38|4041.68|4041.68|4042.38|4042.38|4041.63|4041.63|0
1652860820000|2022-05-18 08:00:20|4041.63|4041.63|4041.32|4041.32|4042.45|4042.45|4041.32|4041.32|0
1652860830000|2022-05-18 08:00:30|4041.17|4041.17|4041.27|4041.27|4041.27|4041.27|4041.17|4041.17|0
1652860850000|2022-05-18 08:00:50|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|0
1652860860000|2022-05-18 08:01:00|4041.72|4041.72|4042.42|4042.42|4042.42|4042.42|4041.72|4041.72|0
1652860870000|2022-05-18 08:01:10|4043.04|4043.04|4043.44|4043.44|4043.44|4043.44|4042.99|4042.99|0
1652860880000|2022-05-18 08:01:20|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|0
1652860890000|2022-05-18 08:01:30|4043.32|4043.32|4043.21|4043.21|4043.78|4043.78|4043.16|4043.16|0
1652860920000|2022-05-18 08:02:00|4043.39|4043.39|4043.58|4043.58|4043.58|4043.58|4043.39|4043.39|0
1652860930000|2022-05-18 08:02:10|4043.76|4043.76|4043.76|4043.76|4043.76|4043.76|4043.76|4043.76|0
1652860950000|2022-05-18 08:02:30|4043.58|4043.58|4043.03|4043.03|4043.58|4043.58|4042.95|4042.95|0
1652860960000|2022-05-18 08:02:40|4043.07|4043.07|4043.12|4043.12|4043.12|4043.12|4043.07|4043.07|0
1652860970000|2022-05-18 08:02:50|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|0
1652860980000|2022-05-18 08:03:00|4042.5|4042.5|4041.48|4041.48|4042.5|4042.5|4041.48|4041.48|0
1652860990000|2022-05-18 08:03:10|4041.17|4041.17|4041.01|4041.01|4041.17|4041.17|4040.98|4040.98|0
1652861000000|2022-05-18 08:03:20|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|0
1652861010000|2022-05-18 08:03:30|4040.63|4040.63|4039.69|4039.69|4040.63|4040.63|4039.69|4039.69|0
1652861020000|2022-05-18 08:03:40|4039.62|4039.62|4039.29|4039.29|4039.62|4039.62|4039.29|4039.29|0
1652861030000|2022-05-18 08:03:50|4039.6|4039.6|4039.92|4039.92|4039.92|4039.92|4039.55|4039.55|0
1652861040000|2022-05-18 08:04:00|4040.23|4040.23|4040.18|4040.18|4040.23|4040.23|4040.18|4040.18|0
1652861050000|2022-05-18 08:04:10|4040.49|4040.49|4040.49|4040.49|4040.49|4040.49|4040.49|4040.49|0
1652861060000|2022-05-18 08:04:20|4040.54|4040.54|4040.77|4040.77|4040.77|4040.77|4040.54|4040.54|0
1652861070000|2022-05-18 08:04:30|4040.58|4040.58|4039.96|4039.96|4040.58|4040.58|4039.96|4039.96|0
1652861080000|2022-05-18 08:04:40|4040.27|4040.27|4040.27|4040.27|4040.27|4040.27|4040.27|4040.27|0
1652861090000|2022-05-18 08:04:50|4040.58|4040.58|4039.7|4039.7|4040.58|4040.58|4039.7|4039.7|0
1652861100000|2022-05-18 08:05:00|4039.39|4039.39|4039.08|4039.08|4039.39|4039.39|4038.77|4038.77|0
1652861110000|2022-05-18 08:05:10|4039.13|4039.13|4039.08|4039.08|4039.13|4039.13|4039.08|4039.08|0
1652861120000|2022-05-18 08:05:20|4039.39|4039.39|4040.01|4040.01|4040.01|4040.01|4039.39|4039.39|0
1652861130000|2022-05-18 08:05:30|4040.2|4040.2|4040.01|4040.01|4040.2|4040.2|4040.01|4040.01|0
1652861140000|2022-05-18 08:05:40|4039.39|4039.39|4039.39|4039.39|4039.39|4039.39|4039.39|4039.39|0
1652861150000|2022-05-18 08:05:50|4039.08|4039.08|4039.08|4039.08|4039.08|4039.08|4038.77|4038.77|0
1652861160000|2022-05-18 08:06:00|4039.03|4039.03|4038.85|4038.85|4039.03|4039.03|4038.85|4038.85|0
1652861170000|2022-05-18 08:06:10|4038.9|4038.9|4038.9|4038.9|4038.9|4038.9|4038.9|4038.9|0
1652861180000|2022-05-18 08:06:20|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|0
1652861190000|2022-05-18 08:06:30|4038.56|4038.56|4038.65|4038.65|4038.65|4038.65|4038.56|4038.56|0
1652861200000|2022-05-18 08:06:40|4038.96|4038.96|4038.96|4038.96|4038.96|4038.96|4038.96|4038.96|0
1652861210000|2022-05-18 08:06:50|4039.58|4039.58|4039.62|4039.62|4039.65|4039.65|4039.58|4039.58|0
1652861240000|2022-05-18 08:07:20|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|0
1652861250000|2022-05-18 08:07:30|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|0
1652861260000|2022-05-18 08:07:40|4039.93|4039.93|4039.98|4039.98|4039.98|4039.98|4039.89|4039.89|0
1652861270000|2022-05-18 08:07:50|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|0
1652861280000|2022-05-18 08:08:00|4040.55|4040.55|4040.55|4040.55|4040.55|4040.55|4040.55|4040.55|0
1652861290000|2022-05-18 08:08:10|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|0
1652861300000|2022-05-18 08:08:20|4040.32|4040.32|4040.01|4040.01|4040.32|4040.32|4040.01|4040.01|0
1652861310000|2022-05-18 08:08:30|4039.7|4039.7|4039.77|4039.77|4039.77|4039.77|4039.7|4039.7|0
1652861360000|2022-05-18 08:09:20|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|0
1652861370000|2022-05-18 08:09:30|4039.15|4039.15|4039.19|4039.19|4039.19|4039.19|4039.15|4039.15|0
1652861380000|2022-05-18 08:09:40|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|0
1652861390000|2022-05-18 08:09:50|4038.84|4038.84|4038.84|4038.84|4038.84|4038.84|4038.84|4038.84|0
1652861400000|2022-05-18 08:10:00|4038.92|4038.92|4038.84|4038.84|4039.11|4039.11|4038.84|4038.84|0
1652861410000|2022-05-18 08:10:10|4038.89|4038.89|4038.94|4038.94|4038.94|4038.94|4038.89|4038.89|0
1652861420000|2022-05-18 08:10:20|4038.99|4038.99|4038.94|4038.94|4038.99|4038.99|4038.94|4038.94|0
1652861430000|2022-05-18 08:10:30|4038.99|4038.99|4037.44|4037.44|4038.99|4038.99|4037.44|4037.44|0
1652861440000|2022-05-18 08:10:40|4037.12|4037.12|4037.12|4037.12|4037.12|4037.12|4037.12|4037.12|0
1652861450000|2022-05-18 08:10:50|4037.44|4037.44|4038.6|4038.6|4038.6|4038.6|4037.44|4037.44|0
1652861460000|2022-05-18 08:11:00|4038.9|4038.9|4039.22|4039.22|4039.22|4039.22|4038.9|4038.9|0
1652861470000|2022-05-18 08:11:10|4039.05|4039.05|4039.43|4039.43|4039.74|4039.74|4039.05|4039.05|0
1652861480000|2022-05-18 08:11:20|4039.12|4039.12|4039.07|4039.07|4039.12|4039.12|4039.07|4039.07|0
1652861490000|2022-05-18 08:11:30|4038.95|4038.95|4038.95|4038.95|4038.95|4038.95|4038.95|4038.95|0
1652861510000|2022-05-18 08:11:50|4038.85|4038.85|4039.49|4039.49|4039.49|4039.49|4038.85|4038.85|0
1652861520000|2022-05-18 08:12:00|4039.59|4039.59|4039.59|4039.59|4039.59|4039.59|4039.59|4039.59|0
1652861530000|2022-05-18 08:12:10|4039.9|4039.9|4040.52|4040.52|4040.52|4040.52|4039.8|4039.8|0
1652861540000|2022-05-18 08:12:20|4040.15|4040.15|4040.15|4040.15|4040.15|4040.15|4040.15|4040.15|0
1652861550000|2022-05-18 08:12:30|4039.84|4039.84|4039.22|4039.22|4039.84|4039.84|4039.22|4039.22|0
1652861570000|2022-05-18 08:12:50|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|0
1652861580000|2022-05-18 08:13:00|4039.09|4039.09|4039.28|4039.28|4039.28|4039.28|4039.09|4039.09|0
1652861590000|2022-05-18 08:13:10|4038.97|4038.97|4038.75|4038.75|4038.97|4038.97|4038.35|4038.35|0
1652861600000|2022-05-18 08:13:20|4038.94|4038.94|4039.12|4039.12|4039.12|4039.12|4038.81|4038.81|0
1652861610000|2022-05-18 08:13:30|4038.94|4038.94|4038.94|4038.94|4038.94|4038.94|4038.94|4038.94|0
1652861620000|2022-05-18 08:13:40|4037.69|4037.69|4037.25|4037.25|4037.69|4037.69|4037.07|4037.07|0
1652861630000|2022-05-18 08:13:50|4037.87|4037.87|4037.56|4037.56|4037.87|4037.87|4037.56|4037.56|0
1652861640000|2022-05-18 08:14:00|4037.52|4037.52|4038.14|4038.14|4038.14|4038.14|4037.52|4037.52|0
1652861650000|2022-05-18 08:14:10|4038.45|4038.45|4038.76|4038.76|4038.76|4038.76|4038.45|4038.45|0
1652861660000|2022-05-18 08:14:20|4039.07|4039.07|4038.76|4038.76|4039.07|4039.07|4038.76|4038.76|0
1652861680000|2022-05-18 08:14:40|4039.07|4039.07|4039.03|4039.03|4039.07|4039.07|4039.03|4039.03|0
1652861690000|2022-05-18 08:14:50|4039.22|4039.22|4039.22|4039.22|4039.22|4039.22|4039.22|4039.22|0
1652861700000|2022-05-18 08:15:00|4039.4|4039.4|4038.69|4038.69|4039.4|4039.4|4038.69|4038.69|0
1652861710000|2022-05-18 08:15:10|4039.01|4039.01|4038.43|4038.43|4039.01|4039.01|4038.11|4038.11|0
1652861720000|2022-05-18 08:15:20|4037.81|4037.81|4037.31|4037.31|4037.81|4037.81|4037.31|4037.31|0
1652861730000|2022-05-18 08:15:30|4037.5|4037.5|4037.68|4037.68|4037.68|4037.68|4037.5|4037.5|0
1652861740000|2022-05-18 08:15:40|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|4037.99|0
1652861750000|2022-05-18 08:15:50|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|0
1652861760000|2022-05-18 08:16:00|4038.61|4038.61|4039.86|4039.86|4039.86|4039.86|4038.61|4038.61|0
1652861770000|2022-05-18 08:16:10|4040.17|4040.17|4040.17|4040.17|4040.17|4040.17|4040.17|4040.17|0
1652861780000|2022-05-18 08:16:20|4040.07|4040.07|4040.8|4040.8|4040.8|4040.8|4039.85|4039.85|0
1652861800000|2022-05-18 08:16:40|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|0
1652861830000|2022-05-18 08:17:10|4040.37|4040.37|4040.42|4040.42|4040.42|4040.42|4040.37|4040.37|0
1652861850000|2022-05-18 08:17:30|4039.8|4039.8|4039.49|4039.49|4039.8|4039.8|4039.49|4039.49|0
1652861870000|2022-05-18 08:17:50|4039.18|4039.18|4039.18|4039.18|4039.18|4039.18|4039.18|4039.18|0
1652861880000|2022-05-18 08:18:00|4039.13|4039.13|4039.08|4039.08|4039.13|4039.13|4039.08|4039.08|0
1652861890000|2022-05-18 08:18:10|4037.84|4037.84|4036.67|4036.67|4037.84|4037.84|4036.62|4036.62|0
1652861900000|2022-05-18 08:18:20|4036.36|4036.36|4036.36|4036.36|4036.36|4036.36|4036.36|4036.36|0
1652861910000|2022-05-18 08:18:30|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|4036.41|0
1652861920000|2022-05-18 08:18:40|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|0
1652861940000|2022-05-18 08:19:00|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|0
1652861950000|2022-05-18 08:19:10|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|0
1652861960000|2022-05-18 08:19:20|4036.42|4036.42|4036.42|4036.42|4036.42|4036.42|4036.42|4036.42|0
1652861980000|2022-05-18 08:19:40|4036.59|4036.59|4036.59|4036.59|4036.59|4036.59|4036.59|4036.59|0
1652861990000|2022-05-18 08:19:50|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|0
1652862010000|2022-05-18 08:20:10|4036.54|4036.54|4036.61|4036.61|4036.61|4036.61|4036.54|4036.54|0
1652862020000|2022-05-18 08:20:20|4036.71|4036.71|4036.71|4036.71|4036.71|4036.71|4036.71|4036.71|0
1652862030000|2022-05-18 08:20:30|4037.02|4037.02|4037.28|4037.28|4037.32|4037.32|4037.02|4037.02|0
1652862040000|2022-05-18 08:20:40|4037.23|4037.23|4037.64|4037.64|4037.64|4037.64|4037.23|4037.23|0
1652862050000|2022-05-18 08:20:50|4037.59|4037.59|4036.64|4036.64|4037.89|4037.89|4036.64|4036.64|0
1652862060000|2022-05-18 08:21:00|4036.34|4036.34|4034.79|4034.79|4036.34|4036.34|4034.68|4034.68|0
1652862070000|2022-05-18 08:21:10|4034.84|4034.84|4034.22|4034.22|4034.84|4034.84|4034.22|4034.22|0
1652862080000|2022-05-18 08:21:20|4034.2|4034.2|4034.22|4034.22|4034.22|4034.22|4034.2|4034.2|0
1652862090000|2022-05-18 08:21:30|4034.53|4034.53|4033.62|4033.62|4034.53|4034.53|4033.62|4033.62|0
1652862100000|2022-05-18 08:21:40|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|0
1652862110000|2022-05-18 08:21:50|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|0
1652862120000|2022-05-18 08:22:00|4033.17|4033.17|4033.48|4033.48|4033.48|4033.48|4033.17|4033.17|0
1652862130000|2022-05-18 08:22:10|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|0
1652862140000|2022-05-18 08:22:20|4033.27|4033.27|4033.58|4033.58|4033.58|4033.58|4033.27|4033.27|0
1652862150000|2022-05-18 08:22:30|4032.59|4032.59|4032.77|4032.77|4032.77|4032.77|4032.59|4032.59|0
1652862160000|2022-05-18 08:22:40|4032.75|4032.75|4031.89|4031.89|4032.75|4032.75|4031.89|4031.89|0
1652862170000|2022-05-18 08:22:50|4032.08|4032.08|4031.33|4031.33|4032.08|4032.08|4031.33|4031.33|0
1652862180000|2022-05-18 08:23:00|4030.71|4030.71|4030.57|4030.57|4030.71|4030.71|4030.57|4030.57|0
1652862190000|2022-05-18 08:23:10|4030.88|4030.88|4031.81|4031.81|4031.81|4031.81|4030.88|4030.88|0
1652862200000|2022-05-18 08:23:20|4031.78|4031.78|4032.1|4032.1|4032.1|4032.1|4031.78|4031.78|0
1652862210000|2022-05-18 08:23:30|4032.14|4032.14|4031.11|4031.11|4032.14|4032.14|4031.11|4031.11|0
1652862220000|2022-05-18 08:23:40|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|4030.5|0
1652862230000|2022-05-18 08:23:50|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|4030.19|4030.19|0
1652862240000|2022-05-18 08:24:00|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|0
1652862250000|2022-05-18 08:24:10|4029.99|4029.99|4029.68|4029.68|4029.99|4029.99|4029.68|4029.68|0
1652862260000|2022-05-18 08:24:20|4029.99|4029.99|4029.64|4029.64|4029.99|4029.99|4029.64|4029.64|0
1652862270000|2022-05-18 08:24:30|4029.55|4029.55|4030.17|4030.17|4030.17|4030.17|4029.55|4029.55|0
1652862280000|2022-05-18 08:24:40|4030.49|4030.49|4030.49|4030.49|4030.49|4030.49|4030.49|4030.49|0
1652862290000|2022-05-18 08:24:50|4031.42|4031.42|4030.18|4030.18|4031.42|4031.42|4030.18|4030.18|0
1652862300000|2022-05-18 08:25:00|4030.49|4030.49|4028.14|4028.14|4030.49|4030.49|4028.07|4028.07|0
1652862310000|2022-05-18 08:25:10|4028.45|4028.45|4027.71|4027.71|4028.45|4028.45|4027.71|4027.71|0
1652862320000|2022-05-18 08:25:20|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|0
1652862330000|2022-05-18 08:25:30|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1652862340000|2022-05-18 08:25:40|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|0
1652862350000|2022-05-18 08:25:50|4027.4|4027.4|4026.86|4026.86|4027.4|4027.4|4026.86|4026.86|0
1652862360000|2022-05-18 08:26:00|4026.91|4026.91|4027.23|4027.23|4027.23|4027.23|4026.91|4026.91|0
1652862370000|2022-05-18 08:26:10|4027.32|4027.32|4027.5|4027.5|4027.5|4027.5|4027.32|4027.32|0
1652862380000|2022-05-18 08:26:20|4028.44|4028.44|4028.07|4028.07|4028.44|4028.44|4028.07|4028.07|0
1652862390000|2022-05-18 08:26:30|4028.09|4028.09|4028.45|4028.45|4028.45|4028.45|4028.09|4028.09|0
1652862400000|2022-05-18 08:26:40|4028.4|4028.4|4028.97|4028.97|4028.97|4028.97|4028.36|4028.36|0
1652862410000|2022-05-18 08:26:50|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|0
1652862420000|2022-05-18 08:27:00|4029.6|4029.6|4030.09|4030.09|4030.09|4030.09|4029.6|4029.6|0
1652862440000|2022-05-18 08:27:20|4030.71|4030.71|4031.98|4031.98|4031.98|4031.98|4030.71|4030.71|0
1652862450000|2022-05-18 08:27:30|4032.16|4032.16|4032.21|4032.21|4032.21|4032.21|4032.16|4032.16|0
1652862470000|2022-05-18 08:27:50|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|4032.52|0
1652862490000|2022-05-18 08:28:10|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|0
1652862500000|2022-05-18 08:28:20|4033.07|4033.07|4031.83|4031.83|4033.07|4033.07|4031.83|4031.83|0
1652862510000|2022-05-18 08:28:30|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|0
1652862530000|2022-05-18 08:28:50|4032.32|4032.32|4032.63|4032.63|4032.63|4032.63|4032.32|4032.32|0
1652862540000|2022-05-18 08:29:00|4032.94|4032.94|4032.77|4032.77|4032.94|4032.94|4032.77|4032.77|0
1652862550000|2022-05-18 08:29:10|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|0
1652862560000|2022-05-18 08:29:20|4032.84|4032.84|4033.16|4033.16|4033.16|4033.16|4032.84|4032.84|0
1652862570000|2022-05-18 08:29:30|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|0
1652862590000|2022-05-18 08:29:50|4033.49|4033.49|4032.87|4032.87|4033.49|4033.49|4032.87|4032.87|0
1652862600000|2022-05-18 08:30:00|4033.18|4033.18|4033.31|4033.31|4033.49|4033.49|4032.87|4032.87|0
1652862620000|2022-05-18 08:30:20|4033|4033|4033.31|4033.31|4033.31|4033.31|4033|4033|0
1652862630000|2022-05-18 08:30:30|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|0
1652862640000|2022-05-18 08:30:40|4034.15|4034.15|4035.7|4035.7|4035.7|4035.7|4034.15|4034.15|0
1652862660000|2022-05-18 08:31:00|4035.39|4035.39|4035.39|4035.39|4035.39|4035.39|4035.39|4035.39|0
1652862670000|2022-05-18 08:31:10|4035.7|4035.7|4035.58|4035.58|4036.32|4036.32|4035.58|4035.58|0
1652862690000|2022-05-18 08:31:30|4035.89|4035.89|4036.2|4036.2|4036.2|4036.2|4035.89|4035.89|0
1652862700000|2022-05-18 08:31:40|4035.58|4035.58|4035.58|4035.58|4035.58|4035.58|4035.58|4035.58|0
1652862710000|2022-05-18 08:31:50|4036.2|4036.2|4036.39|4036.39|4036.39|4036.39|4036.2|4036.2|0
1652862720000|2022-05-18 08:32:00|4037.01|4037.01|4036.39|4036.39|4037.01|4037.01|4036.39|4036.39|0
1652862740000|2022-05-18 08:32:20|4036.29|4036.29|4036.29|4036.29|4036.29|4036.29|4036.29|4036.29|0
1652862750000|2022-05-18 08:32:30|4036.22|4036.22|4036.19|4036.19|4036.22|4036.22|4036.19|4036.19|0
1652862770000|2022-05-18 08:32:50|4036.14|4036.14|4036|4036|4036.14|4036.14|4036|4036|0
1652862780000|2022-05-18 08:33:00|4035.9|4035.9|4035.9|4035.9|4035.9|4035.9|4035.9|4035.9|0
1652862800000|2022-05-18 08:33:20|4037.15|4037.15|4037.64|4037.64|4037.64|4037.64|4037.15|4037.15|0
1652862810000|2022-05-18 08:33:30|4038.57|4038.57|4038.26|4038.26|4038.57|4038.57|4038.26|4038.26|0
1652862860000|2022-05-18 08:34:20|4038.88|4038.88|4038.88|4038.88|4038.88|4038.88|4038.88|4038.88|0
1652862880000|2022-05-18 08:34:40|4038.76|4038.76|4039|4039|4039|4039|4038.69|4038.69|0
1652862890000|2022-05-18 08:34:50|4041.18|4041.18|4041.55|4041.55|4041.55|4041.55|4041.18|4041.18|0
1652862900000|2022-05-18 08:35:00|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|0
1652862910000|2022-05-18 08:35:10|4040.96|4040.96|4040.39|4040.39|4041.01|4041.01|4040.39|4040.39|0
1652862920000|2022-05-18 08:35:20|4040.34|4040.34|4040.65|4040.65|4040.65|4040.65|4040.34|4040.34|0
1652862930000|2022-05-18 08:35:30|4040.54|4040.54|4040.58|4040.58|4040.58|4040.58|4040.54|4040.54|0
1652862940000|2022-05-18 08:35:40|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|0
1652862960000|2022-05-18 08:36:00|4041.39|4041.39|4041.99|4041.99|4041.99|4041.99|4041.39|4041.39|0
1652862970000|2022-05-18 08:36:10|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|0
1652862990000|2022-05-18 08:36:30|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|0
1652863000000|2022-05-18 08:36:40|4042.44|4042.44|4042.51|4042.51|4042.51|4042.51|4042.44|4042.44|0
1652863010000|2022-05-18 08:36:50|4042.2|4042.2|4042.55|4042.55|4042.55|4042.55|4042.2|4042.2|0
1652863020000|2022-05-18 08:37:00|4042.53|4042.53|4042.57|4042.57|4042.61|4042.61|4042.53|4042.53|0
1652863030000|2022-05-18 08:37:10|4042.67|4042.67|4042.71|4042.71|4042.71|4042.71|4042.67|4042.67|0
1652863040000|2022-05-18 08:37:20|4042.74|4042.74|4042.74|4042.74|4042.74|4042.74|4042.74|4042.74|0
1652863050000|2022-05-18 08:37:30|4042.79|4042.79|4042.95|4042.95|4042.95|4042.95|4042.79|4042.79|0
1652863060000|2022-05-18 08:37:40|4043|4043|4043.24|4043.24|4043.55|4043.55|4042.93|4042.93|0
1652863070000|2022-05-18 08:37:50|4043.38|4043.38|4043.31|4043.31|4043.43|4043.43|4043.31|4043.31|0
1652863080000|2022-05-18 08:38:00|4043.36|4043.36|4043.1|4043.1|4043.36|4043.36|4043.05|4043.05|0
1652863090000|2022-05-18 08:38:10|4043.41|4043.41|4043.1|4043.1|4043.41|4043.41|4043.1|4043.1|0
1652863100000|2022-05-18 08:38:20|4042.48|4042.48|4042.17|4042.17|4042.48|4042.48|4042.17|4042.17|0
1652863120000|2022-05-18 08:38:40|4042.05|4042.05|4042.07|4042.07|4042.07|4042.07|4042.05|4042.05|0
1652863130000|2022-05-18 08:38:50|4041.76|4041.76|4042.08|4042.08|4042.08|4042.08|4041.76|4041.76|0
1652863140000|2022-05-18 08:39:00|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|0
1652863150000|2022-05-18 08:39:10|4041.98|4041.98|4041.9|4041.9|4041.98|4041.98|4041.9|4041.9|0
1652863160000|2022-05-18 08:39:20|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|0
1652863170000|2022-05-18 08:39:30|4042.33|4042.33|4042.54|4042.54|4042.54|4042.54|4042.33|4042.33|0
1652863180000|2022-05-18 08:39:40|4042.52|4042.52|4042.59|4042.59|4042.59|4042.59|4042.52|4042.52|0
1652863190000|2022-05-18 08:39:50|4042.28|4042.28|4042.28|4042.28|4042.28|4042.28|4042.28|4042.28|0
1652863200000|2022-05-18 08:40:00|4042.26|4042.26|4041.64|4041.64|4042.26|4042.26|4041.64|4041.64|0
1652863220000|2022-05-18 08:40:20|4042.87|4042.87|4042.56|4042.56|4042.87|4042.87|4042.56|4042.56|0
1652863240000|2022-05-18 08:40:40|4042.38|4042.38|4042.38|4042.38|4042.38|4042.38|4042.38|4042.38|0
1652863250000|2022-05-18 08:40:50|4042.34|4042.34|4042.15|4042.15|4042.34|4042.34|4042.15|4042.15|0
1652863260000|2022-05-18 08:41:00|4042.46|4042.46|4044.64|4044.64|4044.64|4044.64|4042.27|4042.27|0
1652863270000|2022-05-18 08:41:10|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|0
1652863280000|2022-05-18 08:41:20|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|0
1652863290000|2022-05-18 08:41:30|4044.94|4044.94|4044.63|4044.63|4044.94|4044.94|4044.63|4044.63|0
1652863300000|2022-05-18 08:41:40|4044.94|4044.94|4044.32|4044.32|4044.94|4044.94|4044.32|4044.32|0
1652863310000|2022-05-18 08:41:50|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|0
1652863320000|2022-05-18 08:42:00|4044.53|4044.53|4044.79|4044.79|4044.79|4044.79|4044.53|4044.53|0
1652863330000|2022-05-18 08:42:10|4044.6|4044.6|4044.11|4044.11|4044.6|4044.6|4044.11|4044.11|0
1652863340000|2022-05-18 08:42:20|4043.8|4043.8|4043.07|4043.07|4043.8|4043.8|4043.07|4043.07|0
1652863350000|2022-05-18 08:42:30|4043.11|4043.11|4043.58|4043.58|4043.61|4043.61|4043.11|4043.11|0
1652863360000|2022-05-18 08:42:40|4043.51|4043.51|4043.62|4043.62|4043.71|4043.71|4043.51|4043.51|0
1652863370000|2022-05-18 08:42:50|4043.76|4043.76|4044.67|4044.67|4044.67|4044.67|4043.73|4043.73|0
1652863380000|2022-05-18 08:43:00|4044.85|4044.85|4044.94|4044.94|4044.94|4044.94|4044.85|4044.85|0
1652863390000|2022-05-18 08:43:10|4045.86|4045.86|4045.82|4045.82|4045.86|4045.86|4045.82|4045.82|0
1652863400000|2022-05-18 08:43:20|4045.69|4045.69|4045.69|4045.69|4045.69|4045.69|4045.61|4045.61|0
1652863410000|2022-05-18 08:43:30|4045.67|4045.67|4045.48|4045.48|4045.67|4045.67|4045.48|4045.48|0
1652863420000|2022-05-18 08:43:40|4044.85|4044.85|4044.97|4044.97|4044.97|4044.97|4044.85|4044.85|0
1652863430000|2022-05-18 08:43:50|4045.02|4045.02|4045.23|4045.23|4045.23|4045.23|4045.02|4045.02|0
1652863440000|2022-05-18 08:44:00|4045.16|4045.16|4045.31|4045.31|4045.47|4045.47|4045.16|4045.16|0
1652863450000|2022-05-18 08:44:10|4045.22|4045.22|4045.36|4045.36|4045.36|4045.36|4045.22|4045.22|0
1652863460000|2022-05-18 08:44:20|4045.44|4045.44|4045.25|4045.25|4045.44|4045.44|4045.25|4045.25|0
1652863470000|2022-05-18 08:44:30|4045.28|4045.28|4045.28|4045.28|4045.28|4045.28|4045.28|4045.28|0
1652863480000|2022-05-18 08:44:40|4045.2|4045.2|4045.25|4045.25|4045.25|4045.25|4045.06|4045.06|0
1652863490000|2022-05-18 08:44:50|4045.28|4045.28|4045.28|4045.28|4045.28|4045.28|4045.28|4045.28|0
1652863500000|2022-05-18 08:45:00|4045.58|4045.58|4045.99|4045.99|4045.99|4045.99|4045.37|4045.37|0
1652863520000|2022-05-18 08:45:20|4045.95|4045.95|4045.78|4045.78|4045.95|4045.95|4045.78|4045.78|0
1652863530000|2022-05-18 08:45:30|4045.85|4045.85|4045.67|4045.67|4045.88|4045.88|4045.67|4045.67|0
1652863540000|2022-05-18 08:45:40|4045.04|4045.04|4044.86|4044.86|4045.04|4045.04|4044.86|4044.86|0
1652863560000|2022-05-18 08:46:00|4044.68|4044.68|4044.75|4044.75|4044.75|4044.75|4044.68|4044.68|0
1652863580000|2022-05-18 08:46:20|4045.06|4045.06|4045.13|4045.13|4045.13|4045.13|4045.06|4045.06|0
1652863590000|2022-05-18 08:46:30|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|0
1652863600000|2022-05-18 08:46:40|4044.8|4044.8|4043.86|4043.86|4044.8|4044.8|4043.86|4043.86|0
1652863610000|2022-05-18 08:46:50|4043.88|4043.88|4044.38|4044.38|4044.38|4044.38|4043.88|4043.88|0
1652863630000|2022-05-18 08:47:10|4044.07|4044.07|4044.07|4044.07|4044.07|4044.07|4043.44|4043.44|0
1652863670000|2022-05-18 08:47:50|4044.44|4044.44|4044.53|4044.53|4044.53|4044.53|4044.44|4044.44|0
1652863680000|2022-05-18 08:48:00|4044.63|4044.63|4044.75|4044.75|4044.75|4044.75|4044.63|4044.63|0
1652863690000|2022-05-18 08:48:10|4044.7|4044.7|4044.37|4044.37|4044.7|4044.7|4044.37|4044.37|0
1652863700000|2022-05-18 08:48:20|4044.99|4044.99|4045.04|4045.04|4045.04|4045.04|4044.99|4044.99|0
1652863710000|2022-05-18 08:48:30|4044.73|4044.73|4046.07|4046.07|4046.07|4046.07|4044.73|4044.73|0
1652863720000|2022-05-18 08:48:40|4046.12|4046.12|4046.12|4046.12|4046.12|4046.12|4046.12|4046.12|0
1652863730000|2022-05-18 08:48:50|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|0
1652863760000|2022-05-18 08:49:20|4046.21|4046.21|4046.19|4046.19|4046.21|4046.21|4046.19|4046.19|0
1652863770000|2022-05-18 08:49:30|4046.14|4046.14|4045.86|4045.86|4046.14|4046.14|4045.83|4045.83|0
1652863780000|2022-05-18 08:49:40|4045.9|4045.9|4045.81|4045.81|4045.9|4045.9|4045.81|4045.81|0
1652863790000|2022-05-18 08:49:50|4046.12|4046.12|4045.78|4045.78|4046.43|4046.43|4045.78|4045.78|0
1652863800000|2022-05-18 08:50:00|4045.86|4045.86|4045.95|4045.95|4045.95|4045.95|4045.52|4045.52|0
1652863810000|2022-05-18 08:50:10|4047.2|4047.2|4047.51|4047.51|4047.51|4047.51|4047.2|4047.2|0
1652863820000|2022-05-18 08:50:20|4047.82|4047.82|4047.13|4047.13|4047.94|4047.94|4047.13|4047.13|0
1652863830000|2022-05-18 08:50:30|4047.03|4047.03|4047.01|4047.01|4047.03|4047.03|4046.96|4046.96|0
1652863840000|2022-05-18 08:50:40|4046.83|4046.83|4046.3|4046.3|4046.83|4046.83|4046.2|4046.2|0
1652863850000|2022-05-18 08:50:50|4046.27|4046.27|4046.3|4046.3|4046.32|4046.32|4046.23|4046.23|0
1652863860000|2022-05-18 08:51:00|4046.2|4046.2|4046.42|4046.42|4046.54|4046.54|4046.16|4046.16|0
1652863870000|2022-05-18 08:51:10|4046.4|4046.4|4046.54|4046.54|4046.54|4046.54|4046.4|4046.4|0
1652863880000|2022-05-18 08:51:20|4046.56|4046.56|4046.54|4046.54|4046.59|4046.59|4046.54|4046.54|0
1652863890000|2022-05-18 08:51:30|4045.61|4045.61|4044.99|4044.99|4045.61|4045.61|4044.68|4044.68|0
1652863910000|2022-05-18 08:51:50|4045.06|4045.06|4045.01|4045.01|4045.06|4045.06|4045.01|4045.01|0
1652863920000|2022-05-18 08:52:00|4045.2|4045.2|4045.17|4045.17|4045.2|4045.2|4045.17|4045.17|0
1652863930000|2022-05-18 08:52:10|4045.2|4045.2|4045.27|4045.27|4045.27|4045.27|4045.2|4045.2|0
1652863940000|2022-05-18 08:52:20|4045.34|4045.34|4045.65|4045.65|4045.65|4045.65|4045.34|4045.34|0
1652863950000|2022-05-18 08:52:30|4045.75|4045.75|4045.87|4045.87|4045.87|4045.87|4045.7|4045.7|0
1652863960000|2022-05-18 08:52:40|4045.9|4045.9|4045.99|4045.99|4045.99|4045.99|4045.85|4045.85|0
1652863970000|2022-05-18 08:52:50|4045.82|4045.82|4047.38|4047.38|4047.38|4047.38|4045.82|4045.82|0
1652863980000|2022-05-18 08:53:00|4047.45|4047.45|4047.47|4047.47|4047.5|4047.5|4047.4|4047.4|0
1652863990000|2022-05-18 08:53:10|4047.5|4047.5|4047.35|4047.35|4047.5|4047.5|4047.35|4047.35|0
1652864000000|2022-05-18 08:53:20|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|4047.47|0
1652864010000|2022-05-18 08:53:30|4047.52|4047.52|4047.76|4047.76|4047.76|4047.76|4047.45|4047.45|0
1652864020000|2022-05-18 08:53:40|4047.69|4047.69|4047.83|4047.83|4047.83|4047.83|4047.69|4047.69|0
1652864030000|2022-05-18 08:53:50|4047.88|4047.88|4047|4047|4047.88|4047.88|4046.93|4046.93|0
1652864040000|2022-05-18 08:54:00|4047.02|4047.02|4047.15|4047.15|4047.18|4047.18|4046.71|4046.71|0
1652864050000|2022-05-18 08:54:10|4047.18|4047.18|4046.79|4046.79|4047.18|4047.18|4046.79|4046.79|0
1652864060000|2022-05-18 08:54:20|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|0
1652864080000|2022-05-18 08:54:40|4046.7|4046.7|4046.39|4046.39|4046.7|4046.7|4046.39|4046.39|0
1652864090000|2022-05-18 08:54:50|4047.01|4047.01|4047.32|4047.32|4047.32|4047.32|4047.01|4047.01|0
1652864100000|2022-05-18 08:55:00|4047.94|4047.94|4048.87|4048.87|4048.87|4048.87|4047.94|4047.94|0
1652864110000|2022-05-18 08:55:10|4048.89|4048.89|4048.89|4048.89|4048.89|4048.89|4048.89|4048.89|0
1652864150000|2022-05-18 08:55:50|4048.8|4048.8|4048.04|4048.04|4048.8|4048.8|4047.99|4047.99|0
1652864160000|2022-05-18 08:56:00|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|0
1652864170000|2022-05-18 08:56:10|4048.66|4048.66|4048.97|4048.97|4048.97|4048.97|4048.66|4048.66|0
1652864180000|2022-05-18 08:56:20|4048.04|4048.04|4048.04|4048.04|4048.04|4048.04|4048.04|4048.04|0
1652864190000|2022-05-18 08:56:30|4048.09|4048.09|4048.09|4048.09|4048.11|4048.11|4048.09|4048.09|0
1652864200000|2022-05-18 08:56:40|4048.39|4048.39|4048.04|4048.04|4048.39|4048.39|4048.04|4048.04|0
1652864210000|2022-05-18 08:56:50|4047.72|4047.72|4047.17|4047.17|4047.72|4047.72|4047.1|4047.1|0
1652864220000|2022-05-18 08:57:00|4047.2|4047.2|4047.77|4047.77|4047.82|4047.82|4047.2|4047.2|0
1652864230000|2022-05-18 08:57:10|4047.59|4047.59|4046.96|4046.96|4047.59|4047.59|4046.96|4046.96|0
1652864240000|2022-05-18 08:57:20|4046.94|4046.94|4046.89|4046.89|4046.94|4046.94|4046.89|4046.89|0
1652864250000|2022-05-18 08:57:30|4046.87|4046.87|4046.84|4046.84|4046.87|4046.87|4046.84|4046.84|0
1652864260000|2022-05-18 08:57:40|4047.16|4047.16|4047.16|4047.16|4047.16|4047.16|4047.16|4047.16|0
1652864270000|2022-05-18 08:57:50|4047.13|4047.13|4047.13|4047.13|4047.13|4047.13|4047.13|4047.13|0
1652864290000|2022-05-18 08:58:10|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|0
1652864310000|2022-05-18 08:58:30|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|0
1652864320000|2022-05-18 08:58:40|4046.33|4046.33|4046.02|4046.02|4046.64|4046.64|4046.02|4046.02|0
1652864340000|2022-05-18 08:59:00|4046.33|4046.33|4046.33|4046.33|4046.33|4046.33|4046.33|4046.33|0
1652864370000|2022-05-18 08:59:30|4046.02|4046.02|4046.02|4046.02|4046.04|4046.04|4046.02|4046.02|0
1652864380000|2022-05-18 08:59:40|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|4046.04|0
1652864390000|2022-05-18 08:59:50|4045.86|4045.86|4046.27|4046.27|4046.27|4046.27|4045.86|4045.86|0
1652864400000|2022-05-18 09:00:00|4046.45|4046.45|4046.45|4046.45|4046.45|4046.45|4046.45|4046.45|0
1652864420000|2022-05-18 09:00:20|4046.76|4046.76|4047.07|4047.07|4047.07|4047.07|4046.76|4046.76|0
1652864430000|2022-05-18 09:00:30|4046.76|4046.76|4046.81|4046.81|4046.81|4046.81|4046.76|4046.76|0
1652864450000|2022-05-18 09:00:50|4046.76|4046.76|4046.76|4046.76|4046.76|4046.76|4046.76|4046.76|0
1652864460000|2022-05-18 09:01:00|4046.74|4046.74|4046.73|4046.73|4046.76|4046.76|4046.42|4046.42|0
1652864470000|2022-05-18 09:01:10|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|0
1652864480000|2022-05-18 09:01:20|4046.71|4046.71|4046.33|4046.33|4046.71|4046.71|4046.33|4046.33|0
1652864490000|2022-05-18 09:01:30|4045.08|4045.08|4044.9|4044.9|4045.08|4045.08|4044.9|4044.9|0
1652864500000|2022-05-18 09:01:40|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|0
1652864520000|2022-05-18 09:02:00|4044.71|4044.71|4045.02|4045.02|4045.02|4045.02|4044.71|4044.71|0
1652864530000|2022-05-18 09:02:10|4044.71|4044.71|4044.95|4044.95|4044.95|4044.95|4044.33|4044.33|0
1652864540000|2022-05-18 09:02:20|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|0
1652864550000|2022-05-18 09:02:30|4044.59|4044.59|4044.71|4044.71|4044.71|4044.71|4044.59|4044.59|0
1652864560000|2022-05-18 09:02:40|4044.66|4044.66|4045.59|4045.59|4045.59|4045.59|4044.66|4044.66|0
1652864590000|2022-05-18 09:03:10|4045.9|4045.9|4045.76|4045.76|4045.9|4045.9|4045.76|4045.76|0
1652864600000|2022-05-18 09:03:20|4045.74|4045.74|4045.83|4045.83|4045.83|4045.83|4045.74|4045.74|0
1652864610000|2022-05-18 09:03:30|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|0
1652864620000|2022-05-18 09:03:40|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|4045.34|0
1652864650000|2022-05-18 09:04:10|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|0
1652864660000|2022-05-18 09:04:20|4045.45|4045.45|4045.14|4045.14|4045.45|4045.45|4045.14|4045.14|0
1652864670000|2022-05-18 09:04:30|4045.22|4045.22|4045.18|4045.18|4045.22|4045.22|4045.18|4045.18|0
1652864680000|2022-05-18 09:04:40|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|0
1652864700000|2022-05-18 09:05:00|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|0
1652864710000|2022-05-18 09:05:10|4045.05|4045.05|4043.83|4043.83|4045.07|4045.07|4043.83|4043.83|0
1652864720000|2022-05-18 09:05:20|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|0
1652864730000|2022-05-18 09:05:30|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|0
1652864740000|2022-05-18 09:05:40|4044.24|4044.24|4044.55|4044.55|4044.55|4044.55|4044.24|4044.24|0
1652864760000|2022-05-18 09:06:00|4044.6|4044.6|4044.96|4044.96|4044.96|4044.96|4044.6|4044.6|0
1652864780000|2022-05-18 09:06:20|4045.27|4045.27|4045.58|4045.58|4045.58|4045.58|4045.27|4045.27|0
1652864790000|2022-05-18 09:06:30|4045.27|4045.27|4045.25|4045.25|4045.27|4045.27|4045.25|4045.25|0
1652864800000|2022-05-18 09:06:40|4045.55|4045.55|4045.55|4045.55|4045.55|4045.55|4045.55|4045.55|0
1652864810000|2022-05-18 09:06:50|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|0
1652864830000|2022-05-18 09:07:10|4045.58|4045.58|4046.2|4046.2|4046.2|4046.2|4045.58|4045.58|0
1652864840000|2022-05-18 09:07:20|4045.89|4045.89|4045.92|4045.92|4045.92|4045.92|4045.89|4045.89|0
1652864860000|2022-05-18 09:07:40|4046.23|4046.23|4046.54|4046.54|4046.54|4046.54|4046.23|4046.23|0
1652864870000|2022-05-18 09:07:50|4046.23|4046.23|4046.23|4046.23|4046.23|4046.23|4046.23|4046.23|0
1652864880000|2022-05-18 09:08:00|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|0
1652864890000|2022-05-18 09:08:10|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|0
1652864900000|2022-05-18 09:08:20|4046.18|4046.18|4046.81|4046.81|4046.81|4046.81|4046.18|4046.18|0
1652864910000|2022-05-18 09:08:30|4046.83|4046.83|4046.83|4046.83|4046.83|4046.83|4046.83|4046.83|0
1652864920000|2022-05-18 09:08:40|4046.78|4046.78|4046.9|4046.9|4046.9|4046.9|4046.78|4046.78|0
1652864930000|2022-05-18 09:08:50|4046.97|4046.97|4046.92|4046.92|4046.97|4046.97|4046.92|4046.92|0
1652864940000|2022-05-18 09:09:00|4046.61|4046.61|4046.68|4046.68|4046.68|4046.68|4046.61|4046.61|0
1652864960000|2022-05-18 09:09:20|4046.37|4046.37|4046.37|4046.37|4046.37|4046.37|4046.37|4046.37|0
1652864970000|2022-05-18 09:09:30|4046.06|4046.06|4046.06|4046.06|4046.06|4046.06|4046.06|4046.06|0
1652864980000|2022-05-18 09:09:40|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|4045.75|0
1652864990000|2022-05-18 09:09:50|4045.79|4045.79|4045.48|4045.48|4045.79|4045.79|4045.48|4045.48|0
1652865010000|2022-05-18 09:10:10|4045.79|4045.79|4046.1|4046.1|4046.1|4046.1|4045.79|4045.79|0
1652865020000|2022-05-18 09:10:20|4045.79|4045.79|4045.49|4045.49|4045.79|4045.79|4045.18|4045.18|0
1652865030000|2022-05-18 09:10:30|4045.53|4045.53|4045.53|4045.53|4045.53|4045.53|4045.53|4045.53|0
1652865040000|2022-05-18 09:10:40|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|0
1652865050000|2022-05-18 09:10:50|4045.3|4045.3|4046.5|4046.5|4046.55|4046.55|4045.3|4045.3|0
1652865060000|2022-05-18 09:11:00|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|0
1652865070000|2022-05-18 09:11:10|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|0
1652865090000|2022-05-18 09:11:30|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|0
1652865120000|2022-05-18 09:12:00|4047.02|4047.02|4046.71|4046.71|4047.02|4047.02|4046.71|4046.71|0
1652865140000|2022-05-18 09:12:20|4046.76|4046.76|4048|4048|4048|4048|4046.76|4046.76|0
1652865150000|2022-05-18 09:12:30|4047.69|4047.69|4048.07|4048.07|4048.07|4048.07|4047.69|4047.69|0
1652865160000|2022-05-18 09:12:40|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|4047.76|0
1652865180000|2022-05-18 09:13:00|4048.07|4048.07|4049|4049|4049|4049|4048.07|4048.07|0
1652865190000|2022-05-18 09:13:10|4049.31|4049.31|4048.69|4048.69|4049.31|4049.31|4048.69|4048.69|0
1652865200000|2022-05-18 09:13:20|4048.64|4048.64|4048.73|4048.73|4048.73|4048.73|4048.64|4048.64|0
1652865210000|2022-05-18 09:13:30|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|0
1652865230000|2022-05-18 09:13:50|4048.98|4048.98|4049.5|4049.5|4049.5|4049.5|4048.98|4048.98|0
1652865280000|2022-05-18 09:14:40|4049.19|4049.19|4047.95|4047.95|4049.19|4049.19|4047.95|4047.95|0
1652865290000|2022-05-18 09:14:50|4047.64|4047.64|4047.33|4047.33|4047.64|4047.64|4047.33|4047.33|0
1652865300000|2022-05-18 09:15:00|4047.94|4047.94|4048.26|4048.26|4048.26|4048.26|4047.94|4047.94|0
1652865310000|2022-05-18 09:15:10|4048.23|4048.23|4048.05|4048.05|4048.23|4048.23|4048.05|4048.05|0
1652865320000|2022-05-18 09:15:20|4047.74|4047.74|4047.73|4047.73|4047.74|4047.74|4047.42|4047.42|0
1652865330000|2022-05-18 09:15:30|4047.69|4047.69|4047.65|4047.65|4047.69|4047.69|4047.65|4047.65|0
1652865350000|2022-05-18 09:15:50|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|0
1652865370000|2022-05-18 09:16:10|4047.94|4047.94|4047.99|4047.99|4047.99|4047.99|4047.94|4047.94|0
1652865400000|2022-05-18 09:16:40|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|4047.94|0
1652865430000|2022-05-18 09:17:10|4048.25|4048.25|4048.64|4048.64|4048.64|4048.64|4048.25|4048.25|0
1652865440000|2022-05-18 09:17:20|4048.95|4048.95|4049.14|4049.14|4049.14|4049.14|4048.95|4048.95|0
1652865450000|2022-05-18 09:17:30|4049.19|4049.19|4049.52|4049.52|4049.52|4049.52|4049.19|4049.19|0
1652865460000|2022-05-18 09:17:40|4049.5|4049.5|4049.5|4049.5|4049.5|4049.5|4049.5|4049.5|0
1652865470000|2022-05-18 09:17:50|4049.68|4049.68|4049.7|4049.7|4049.7|4049.7|4049.64|4049.64|0
1652865490000|2022-05-18 09:18:10|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|0
1652865500000|2022-05-18 09:18:20|4050.28|4050.28|4050.36|4050.36|4050.36|4050.36|4050.28|4050.28|0
1652865520000|2022-05-18 09:18:40|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|0
1652865530000|2022-05-18 09:18:50|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|0
1652865550000|2022-05-18 09:19:10|4049.81|4049.81|4049.81|4049.81|4049.81|4049.81|4049.81|4049.81|0
1652865560000|2022-05-18 09:19:20|4049.5|4049.5|4049.5|4049.5|4049.5|4049.5|4049.5|4049.5|0
1652865570000|2022-05-18 09:19:30|4049.31|4049.31|4049|4049|4049.31|4049.31|4049|4049|0
1652865590000|2022-05-18 09:19:50|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|0
1652865610000|2022-05-18 09:20:10|4049.94|4049.94|4049.87|4049.87|4049.94|4049.94|4049.87|4049.87|0
1652865620000|2022-05-18 09:20:20|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|0
1652865660000|2022-05-18 09:21:00|4049.53|4049.53|4049.53|4049.53|4049.53|4049.53|4049.53|4049.53|0
1652865670000|2022-05-18 09:21:10|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|0
1652865680000|2022-05-18 09:21:20|4049.89|4049.89|4049.93|4049.93|4049.93|4049.93|4049.89|4049.89|0
1652865690000|2022-05-18 09:21:30|4048.37|4048.37|4047.75|4047.75|4048.37|4048.37|4047.75|4047.75|0
1652865700000|2022-05-18 09:21:40|4047.13|4047.13|4047.5|4047.5|4047.5|4047.5|4047.13|4047.13|0
1652865720000|2022-05-18 09:22:00|4047.19|4047.19|4047|4047|4047.19|4047.19|4047|4047|0
1652865730000|2022-05-18 09:22:10|4047.19|4047.19|4047.85|4047.85|4047.85|4047.85|4047.19|4047.19|0
1652865740000|2022-05-18 09:22:20|4047.88|4047.88|4048.06|4048.06|4048.06|4048.06|4047.88|4047.88|0
1652865760000|2022-05-18 09:22:40|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|4047.44|0
1652865800000|2022-05-18 09:23:20|4047.75|4047.75|4047.96|4047.96|4048.28|4048.28|4047.65|4047.65|0
1652865810000|2022-05-18 09:23:30|4048.01|4048.01|4048.01|4048.01|4048.32|4048.32|4048.01|4048.01|0
1652865820000|2022-05-18 09:23:40|4048.19|4048.19|4048.19|4048.19|4048.19|4048.19|4048.19|4048.19|0
1652865840000|2022-05-18 09:24:00|4048.14|4048.14|4048.14|4048.14|4048.14|4048.14|4048.14|4048.14|0
1652865860000|2022-05-18 09:24:20|4048.1|4048.1|4048.14|4048.14|4048.14|4048.14|4048.1|4048.1|0
1652865880000|2022-05-18 09:24:40|4047.83|4047.83|4047.83|4047.83|4047.83|4047.83|4047.83|4047.83|0
1652865920000|2022-05-18 09:25:20|4048.14|4048.14|4047.83|4047.83|4048.14|4048.14|4047.83|4047.83|0
1652865930000|2022-05-18 09:25:30|4048.14|4048.14|4048.14|4048.14|4048.14|4048.14|4048.14|4048.14|0
1652865960000|2022-05-18 09:26:00|4048.19|4048.19|4048.57|4048.57|4048.57|4048.57|4048.19|4048.19|0
1652865970000|2022-05-18 09:26:10|4048.52|4048.52|4048.21|4048.21|4048.52|4048.52|4048.21|4048.21|0
1652865990000|2022-05-18 09:26:30|4048.16|4048.16|4046.88|4046.88|4048.31|4048.31|4046.88|4046.88|0
1652866000000|2022-05-18 09:26:40|4046.7|4046.7|4046.68|4046.68|4046.7|4046.7|4046.68|4046.68|0
1652866010000|2022-05-18 09:26:50|4046.37|4046.37|4046.68|4046.68|4046.68|4046.68|4046.37|4046.37|0
1652866020000|2022-05-18 09:27:00|4047.3|4047.3|4046.99|4046.99|4047.3|4047.3|4046.99|4046.99|0
1652866030000|2022-05-18 09:27:10|4046.78|4046.78|4047.71|4047.71|4047.71|4047.71|4046.78|4046.78|0
1652866050000|2022-05-18 09:27:30|4047.61|4047.61|4047.3|4047.3|4047.92|4047.92|4047.3|4047.3|0
1652866060000|2022-05-18 09:27:40|4047.23|4047.23|4047.21|4047.21|4047.28|4047.28|4046.97|4046.97|0
1652866070000|2022-05-18 09:27:50|4047.52|4047.52|4047.92|4047.92|4047.92|4047.92|4047.5|4047.5|0
1652866090000|2022-05-18 09:28:10|4047.61|4047.61|4047.61|4047.61|4047.61|4047.61|4047.61|4047.61|0
1652866100000|2022-05-18 09:28:20|4047.49|4047.49|4047.32|4047.32|4047.49|4047.49|4047.32|4047.32|0
1652866110000|2022-05-18 09:28:30|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|4047.1|4047.1|0
1652866120000|2022-05-18 09:28:40|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|0
1652866130000|2022-05-18 09:28:50|4047.15|4047.15|4047.03|4047.03|4047.34|4047.34|4047.03|4047.03|0
1652866140000|2022-05-18 09:29:00|4046.72|4046.72|4046.9|4046.9|4046.9|4046.9|4046.72|4046.72|0
1652866150000|2022-05-18 09:29:10|4047.08|4047.08|4047.29|4047.29|4047.29|4047.29|4047.08|4047.08|0
1652866160000|2022-05-18 09:29:20|4047.6|4047.6|4047.6|4047.6|4047.6|4047.6|4047.6|4047.6|0
1652866170000|2022-05-18 09:29:30|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|0
1652866180000|2022-05-18 09:29:40|4047.46|4047.46|4047.98|4047.98|4047.98|4047.98|4047.37|4047.37|0
1652866190000|2022-05-18 09:29:50|4047.96|4047.96|4048.14|4048.14|4048.14|4048.14|4047.96|4047.96|0
1652866200000|2022-05-18 09:30:00|4048.07|4048.07|4047.6|4047.6|4048.07|4048.07|4047.6|4047.6|0
1652866210000|2022-05-18 09:30:10|4048.84|4048.84|4048.22|4048.22|4048.84|4048.84|4048.22|4048.22|0
1652866220000|2022-05-18 09:30:20|4048.41|4048.41|4048.41|4048.41|4048.41|4048.41|4048.41|4048.41|0
1652866230000|2022-05-18 09:30:30|4048.59|4048.59|4049.51|4049.51|4049.51|4049.51|4048.59|4048.59|0
1652866240000|2022-05-18 09:30:40|4049.14|4049.14|4048.65|4048.65|4049.33|4049.33|4048.65|4048.65|0
1652866260000|2022-05-18 09:31:00|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|4048.84|0
1652866270000|2022-05-18 09:31:10|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|0
1652866280000|2022-05-18 09:31:20|4048.71|4048.71|4048.59|4048.59|4048.71|4048.71|4048.59|4048.59|0
1652866290000|2022-05-18 09:31:30|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|0
1652866310000|2022-05-18 09:31:50|4048.47|4048.47|4048.16|4048.16|4048.47|4048.47|4047.85|4047.85|0
1652866320000|2022-05-18 09:32:00|4048.04|4048.04|4047.3|4047.3|4048.04|4048.04|4047.3|4047.3|0
1652866330000|2022-05-18 09:32:10|4047.53|4047.53|4047.65|4047.65|4047.65|4047.65|4047.53|4047.53|0
1652866340000|2022-05-18 09:32:20|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|4047.68|0
1652866350000|2022-05-18 09:32:30|4047.65|4047.65|4047.65|4047.65|4047.65|4047.65|4047.61|4047.61|0
1652866360000|2022-05-18 09:32:40|4047.35|4047.35|4047.03|4047.03|4047.35|4047.35|4047.03|4047.03|0
1652866370000|2022-05-18 09:32:50|4047.01|4047.01|4046.78|4046.78|4047.01|4047.01|4046.78|4046.78|0
1652866380000|2022-05-18 09:33:00|4046.7|4046.7|4046.63|4046.63|4046.7|4046.7|4046.63|4046.63|0
1652866390000|2022-05-18 09:33:10|4046.71|4046.71|4046.73|4046.73|4046.73|4046.73|4046.71|4046.71|0
1652866430000|2022-05-18 09:33:50|4046.63|4046.63|4046.33|4046.33|4046.63|4046.63|4046.33|4046.33|0
1652866450000|2022-05-18 09:34:10|4046.01|4046.01|4045.7|4045.7|4046.01|4046.01|4045.7|4045.7|0
1652866460000|2022-05-18 09:34:20|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|0
1652866480000|2022-05-18 09:34:40|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|0
1652866490000|2022-05-18 09:34:50|4044.88|4044.88|4044.76|4044.76|4044.88|4044.88|4044.76|4044.76|0
1652866500000|2022-05-18 09:35:00|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|0
1652866510000|2022-05-18 09:35:10|4045.26|4045.26|4045.07|4045.07|4045.26|4045.26|4045.07|4045.07|0
1652866530000|2022-05-18 09:35:30|4045.38|4045.38|4044.9|4044.9|4045.38|4045.38|4044.58|4044.58|0
1652866560000|2022-05-18 09:36:00|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|0
1652866570000|2022-05-18 09:36:10|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|0
1652866590000|2022-05-18 09:36:30|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|0
1652866600000|2022-05-18 09:36:40|4044.38|4044.38|4043.97|4043.97|4044.38|4044.38|4043.97|4043.97|0
1652866620000|2022-05-18 09:37:00|4043.93|4043.93|4044.09|4044.09|4044.09|4044.09|4043.9|4043.9|0
1652866640000|2022-05-18 09:37:20|4044.07|4044.07|4044.07|4044.07|4044.07|4044.07|4044.07|4044.07|0
1652866660000|2022-05-18 09:37:40|4044.38|4044.38|4044.93|4044.93|4044.93|4044.93|4044.31|4044.31|0
1652866710000|2022-05-18 09:38:30|4044.83|4044.83|4044.83|4044.83|4044.83|4044.83|4044.83|4044.83|0
1652866730000|2022-05-18 09:38:50|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|0
1652866750000|2022-05-18 09:39:10|4044.15|4044.15|4043.84|4043.84|4044.15|4044.15|4043.84|4043.84|0
1652866760000|2022-05-18 09:39:20|4043.8|4043.8|4042.99|4042.99|4043.8|4043.8|4042.99|4042.99|0
1652866780000|2022-05-18 09:39:40|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|0
1652866790000|2022-05-18 09:39:50|4042.77|4042.77|4042.77|4042.77|4042.77|4042.77|4042.77|4042.77|0
1652866820000|2022-05-18 09:40:20|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|0
1652866830000|2022-05-18 09:40:30|4042.99|4042.99|4043.12|4043.12|4043.36|4043.36|4042.99|4042.99|0
1652866840000|2022-05-18 09:40:40|4043.62|4043.62|4043.62|4043.62|4043.62|4043.62|4043.62|4043.62|0
1652866850000|2022-05-18 09:40:50|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|0
1652866880000|2022-05-18 09:41:20|4044.06|4044.06|4045.04|4045.04|4045.04|4045.04|4044.06|4044.06|0
1652866890000|2022-05-18 09:41:30|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|0
1652866900000|2022-05-18 09:41:40|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|0
1652866910000|2022-05-18 09:41:50|4045.73|4045.73|4045.73|4045.73|4045.73|4045.73|4045.73|4045.73|0
1652866920000|2022-05-18 09:42:00|4045.91|4045.91|4046.14|4046.14|4046.14|4046.14|4045.91|4045.91|0
1652866960000|2022-05-18 09:42:40|4046.18|4046.18|4046.49|4046.49|4046.49|4046.49|4046.18|4046.18|0
1652867020000|2022-05-18 09:43:40|4046.68|4046.68|4046.93|4046.93|4047.09|4047.09|4046.68|4046.68|0
1652867030000|2022-05-18 09:43:50|4046.86|4046.86|4046.81|4046.81|4046.86|4046.86|4046.81|4046.81|0
1652867040000|2022-05-18 09:44:00|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|0
1652867050000|2022-05-18 09:44:10|4047.3|4047.3|4047.35|4047.35|4047.35|4047.35|4047.3|4047.3|0
1652867060000|2022-05-18 09:44:20|4047.04|4047.04|4046.66|4046.66|4047.04|4047.04|4046.66|4046.66|0
1652867070000|2022-05-18 09:44:30|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|0
1652867080000|2022-05-18 09:44:40|4046.33|4046.33|4046.25|4046.25|4046.33|4046.33|4046.21|4046.21|0
1652867100000|2022-05-18 09:45:00|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|0
1652867110000|2022-05-18 09:45:10|4046.9|4046.9|4046.9|4046.9|4046.9|4046.9|4046.9|4046.9|0
1652867120000|2022-05-18 09:45:20|4047|4047|4047|4047|4047|4047|4047|4047|0
1652867130000|2022-05-18 09:45:30|4047.04|4047.04|4047.23|4047.23|4047.23|4047.23|4047.04|4047.04|0
1652867140000|2022-05-18 09:45:40|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|0
1652867150000|2022-05-18 09:45:50|4046.74|4046.74|4046.86|4046.86|4047.04|4047.04|4046.74|4046.74|0
1652867160000|2022-05-18 09:46:00|4046.93|4046.93|4046.93|4046.93|4046.98|4046.98|4046.75|4046.75|0
1652867180000|2022-05-18 09:46:20|4046|4046|4045.32|4045.32|4046|4046|4045.32|4045.32|0
1652867190000|2022-05-18 09:46:30|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|0
1652867200000|2022-05-18 09:46:40|4045.03|4045.03|4045.05|4045.05|4045.05|4045.05|4045.03|4045.03|0
1652867210000|2022-05-18 09:46:50|4045.1|4045.1|4045.14|4045.14|4045.14|4045.14|4045.1|4045.1|0
1652867230000|2022-05-18 09:47:10|4044.83|4044.83|4044.99|4044.99|4044.99|4044.99|4044.83|4044.83|0
1652867240000|2022-05-18 09:47:20|4044.68|4044.68|4044.99|4044.99|4044.99|4044.99|4044.68|4044.68|0
1652867270000|2022-05-18 09:47:50|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|0
1652867290000|2022-05-18 09:48:10|4044.85|4044.85|4044.85|4044.85|4044.85|4044.85|4044.85|4044.85|0
1652867360000|2022-05-18 09:49:20|4044.54|4044.54|4043.91|4043.91|4044.54|4044.54|4043.91|4043.91|0
1652867370000|2022-05-18 09:49:30|4043.6|4043.6|4042.63|4042.63|4043.6|4043.6|4042.63|4042.63|0
1652867380000|2022-05-18 09:49:40|4042.67|4042.67|4042.67|4042.67|4042.67|4042.67|4042.67|4042.67|0
1652867410000|2022-05-18 09:50:10|4042.37|4042.37|4042.37|4042.37|4042.37|4042.37|4042.37|4042.37|0
1652867450000|2022-05-18 09:50:50|4042.22|4042.22|4042.13|4042.13|4042.22|4042.22|4042.13|4042.13|0
1652867460000|2022-05-18 09:51:00|4041.95|4041.95|4041.03|4041.03|4041.95|4041.95|4040.96|4040.96|0
1652867480000|2022-05-18 09:51:20|4040.85|4040.85|4040.87|4040.87|4040.87|4040.87|4040.85|4040.85|0
1652867490000|2022-05-18 09:51:30|4040.99|4040.99|4041.12|4041.12|4041.12|4041.12|4040.99|4040.99|0
1652867500000|2022-05-18 09:51:40|4041.08|4041.08|4040.77|4040.77|4041.08|4041.08|4040.77|4040.77|0
1652867510000|2022-05-18 09:51:50|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|0
1652867520000|2022-05-18 09:52:00|4040.87|4040.87|4040.74|4040.74|4040.87|4040.87|4040.56|4040.56|0
1652867530000|2022-05-18 09:52:10|4040.43|4040.43|4040.67|4040.67|4040.74|4040.74|4040.43|4040.43|0
1652867540000|2022-05-18 09:52:20|4040.64|4040.64|4040.33|4040.33|4040.64|4040.64|4040.33|4040.33|0
1652867570000|2022-05-18 09:52:50|4040.36|4040.36|4040.36|4040.36|4040.36|4040.36|4040.36|4040.36|0
1652867580000|2022-05-18 09:53:00|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|0
1652867590000|2022-05-18 09:53:10|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|0
1652867610000|2022-05-18 09:53:30|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|0
1652867630000|2022-05-18 09:53:50|4040.58|4040.58|4040.58|4040.58|4040.58|4040.58|4040.58|4040.58|0
1652867650000|2022-05-18 09:54:10|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|0
1652867670000|2022-05-18 09:54:30|4040.23|4040.23|4040.23|4040.23|4040.23|4040.23|4040.23|4040.23|0
1652867690000|2022-05-18 09:54:50|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|0
1652867720000|2022-05-18 09:55:20|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.52|4039.52|0
1652867730000|2022-05-18 09:55:30|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|0
1652867740000|2022-05-18 09:55:40|4040.16|4040.16|4040.83|4040.83|4040.83|4040.83|4040.16|4040.16|0
1652867750000|2022-05-18 09:55:50|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|0
1652867760000|2022-05-18 09:56:00|4040.64|4040.64|4040.33|4040.33|4040.64|4040.64|4040.33|4040.33|0
1652867770000|2022-05-18 09:56:10|4040.64|4040.64|4040.64|4040.64|4040.95|4040.95|4040.64|4040.64|0
1652867780000|2022-05-18 09:56:20|4040.33|4040.33|4040.88|4040.88|4040.88|4040.88|4040.33|4040.33|0
1652867790000|2022-05-18 09:56:30|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|0
1652867800000|2022-05-18 09:56:40|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|0
1652867820000|2022-05-18 09:57:00|4040.92|4040.92|4040.64|4040.64|4040.92|4040.92|4040.61|4040.61|0
1652867830000|2022-05-18 09:57:10|4040.66|4040.66|4040.66|4040.66|4040.66|4040.66|4040.66|4040.66|0
1652867850000|2022-05-18 09:57:30|4040.47|4040.47|4040.29|4040.29|4040.47|4040.47|4040.29|4040.29|0
1652867870000|2022-05-18 09:57:50|4039.67|4039.67|4040.14|4040.14|4040.14|4040.14|4039.67|4039.67|0
1652867880000|2022-05-18 09:58:00|4040.77|4040.77|4040.69|4040.69|4040.77|4040.77|4040.69|4040.69|0
1652867900000|2022-05-18 09:58:20|4041.32|4041.32|4041.32|4041.32|4041.32|4041.32|4041.32|4041.32|0
1652867910000|2022-05-18 09:58:30|4041.63|4041.63|4041.89|4041.89|4041.89|4041.89|4041.63|4041.63|0
1652867930000|2022-05-18 09:58:50|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|0
1652867940000|2022-05-18 09:59:00|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|0
1652867950000|2022-05-18 09:59:10|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|0
1652867960000|2022-05-18 09:59:20|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|0
1652867970000|2022-05-18 09:59:30|4041.8|4041.8|4041.8|4041.8|4041.8|4041.8|4041.8|4041.8|0
1652867990000|2022-05-18 09:59:50|4041.85|4041.85|4041.95|4041.95|4041.95|4041.95|4041.85|4041.85|0
1652868000000|2022-05-18 10:00:00|4042.88|4042.88|4044.44|4044.44|4044.75|4044.75|4042.88|4042.88|0
1652868010000|2022-05-18 10:00:10|4044.62|4044.62|4044.31|4044.31|4044.62|4044.62|4044.31|4044.31|0
1652868030000|2022-05-18 10:00:30|4044.35|4044.35|4044.35|4044.35|4044.35|4044.35|4044.35|4044.35|0
1652868050000|2022-05-18 10:00:50|4044.04|4044.04|4043.73|4043.73|4044.04|4044.04|4043.73|4043.73|0
1652868060000|2022-05-18 10:01:00|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|0
1652868070000|2022-05-18 10:01:10|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|0
1652868090000|2022-05-18 10:01:30|4043.91|4043.91|4043.73|4043.73|4043.91|4043.91|4043.73|4043.73|0
1652868120000|2022-05-18 10:02:00|4043.11|4043.11|4043.11|4043.11|4043.42|4043.42|4043.11|4043.11|0
1652868130000|2022-05-18 10:02:10|4043.18|4043.18|4043.49|4043.49|4043.49|4043.49|4043.18|4043.18|0
1652868140000|2022-05-18 10:02:20|4043.18|4043.18|4043.18|4043.18|4043.18|4043.18|4043.18|4043.18|0
1652868150000|2022-05-18 10:02:30|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|0
1652868160000|2022-05-18 10:02:40|4043.53|4043.53|4043.84|4043.84|4043.84|4043.84|4043.53|4043.53|0
1652868170000|2022-05-18 10:02:50|4043.53|4043.53|4043.53|4043.53|4043.53|4043.53|4043.53|4043.53|0
1652868180000|2022-05-18 10:03:00|4043.35|4043.35|4043.35|4043.35|4043.35|4043.35|4043.35|4043.35|0
1652868190000|2022-05-18 10:03:10|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|0
1652868250000|2022-05-18 10:04:10|4043.48|4043.48|4043.48|4043.48|4043.78|4043.78|4043.48|4043.48|0
1652868270000|2022-05-18 10:04:30|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|0
1652868280000|2022-05-18 10:04:40|4043.97|4043.97|4044.12|4044.12|4044.12|4044.12|4043.97|4043.97|0
1652868290000|2022-05-18 10:04:50|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|0
1652868300000|2022-05-18 10:05:00|4043.85|4043.85|4043.83|4043.83|4043.85|4043.85|4043.83|4043.83|0
1652868310000|2022-05-18 10:05:10|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|0
1652868340000|2022-05-18 10:05:40|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|0
1652868350000|2022-05-18 10:05:50|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|0
1652868360000|2022-05-18 10:06:00|4043.48|4043.48|4044.1|4044.1|4044.1|4044.1|4043.48|4043.48|0
1652868400000|2022-05-18 10:06:40|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|4043.79|0
1652868410000|2022-05-18 10:06:50|4044.1|4044.1|4043.79|4043.79|4044.1|4044.1|4043.79|4043.79|0
1652868430000|2022-05-18 10:07:10|4043.24|4043.24|4043.42|4043.42|4043.42|4043.42|4043.24|4043.24|0
1652868440000|2022-05-18 10:07:20|4043.73|4043.73|4043.61|4043.61|4043.73|4043.73|4043.61|4043.61|0
1652868450000|2022-05-18 10:07:30|4043.92|4043.92|4043.92|4043.92|4044.23|4044.23|4043.92|4043.92|0
1652868540000|2022-05-18 10:09:00|4043.78|4043.78|4044|4044|4044|4044|4043.78|4043.78|0
1652868550000|2022-05-18 10:09:10|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|0
1652868560000|2022-05-18 10:09:20|4044.5|4044.5|4044.5|4044.5|4044.5|4044.5|4044.5|4044.5|0
1652868570000|2022-05-18 10:09:30|4044.19|4044.19|4044.19|4044.19|4044.19|4044.19|4044.19|4044.19|0
1652868580000|2022-05-18 10:09:40|4044.29|4044.29|4044.96|4044.96|4044.96|4044.96|4044.29|4044.29|0
1652868600000|2022-05-18 10:10:00|4044.65|4044.65|4044.34|4044.34|4044.65|4044.65|4044.34|4044.34|0
1652868640000|2022-05-18 10:10:40|4044.65|4044.65|4044.15|4044.15|4044.65|4044.65|4044.15|4044.15|0
1652868650000|2022-05-18 10:10:50|4043.84|4043.84|4043.84|4043.84|4043.84|4043.84|4043.84|4043.84|0
1652868680000|2022-05-18 10:11:20|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|0
1652868690000|2022-05-18 10:11:30|4044.2|4044.2|4044.07|4044.07|4044.2|4044.2|4043.89|4043.89|0
1652868700000|2022-05-18 10:11:40|4043.76|4043.76|4043.76|4043.76|4043.76|4043.76|4043.76|4043.76|0
1652868710000|2022-05-18 10:11:50|4043.45|4043.45|4043.14|4043.14|4043.45|4043.45|4043.14|4043.14|0
1652868720000|2022-05-18 10:12:00|4042.83|4042.83|4042.83|4042.83|4042.83|4042.83|4042.83|4042.83|0
1652868730000|2022-05-18 10:12:10|4043.14|4043.14|4043.14|4043.14|4043.14|4043.14|4043.14|4043.14|0
1652868740000|2022-05-18 10:12:20|4042.83|4042.83|4042.83|4042.83|4042.83|4042.83|4042.83|4042.83|0
1652868750000|2022-05-18 10:12:30|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|0
1652868760000|2022-05-18 10:12:40|4042.33|4042.33|4042.02|4042.02|4042.33|4042.33|4042.02|4042.02|0
1652868780000|2022-05-18 10:13:00|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|0
1652868790000|2022-05-18 10:13:10|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|0
1652868800000|2022-05-18 10:13:20|4041.23|4041.23|4040.92|4040.92|4041.23|4041.23|4040.92|4040.92|0
1652868810000|2022-05-18 10:13:30|4041|4041|4041|4041|4041|4041|4041|4041|0
1652868830000|2022-05-18 10:13:50|4040.37|4040.37|4040.06|4040.06|4040.37|4040.37|4040.06|4040.06|0
1652868860000|2022-05-18 10:14:20|4040.37|4040.37|4040.69|4040.69|4040.69|4040.69|4040.37|4040.37|0
1652868870000|2022-05-18 10:14:30|4041|4041|4041|4041|4041|4041|4041|4041|0
1652868880000|2022-05-18 10:14:40|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|0
1652868890000|2022-05-18 10:14:50|4041|4041|4041|4041|4041|4041|4041|4041|0
1652868900000|2022-05-18 10:15:00|4040.93|4040.93|4040.78|4040.78|4040.93|4040.93|4040.61|4040.61|0
1652868910000|2022-05-18 10:15:10|4040.76|4040.76|4040.76|4040.76|4040.76|4040.76|4040.72|4040.72|0
1652868920000|2022-05-18 10:15:20|4040.21|4040.21|4040.21|4040.21|4040.21|4040.21|4040.17|4040.17|0
1652868930000|2022-05-18 10:15:30|4040.52|4040.52|4040.57|4040.57|4040.57|4040.57|4040.52|4040.52|0
1652868940000|2022-05-18 10:15:40|4040.38|4040.38|4040.38|4040.38|4040.38|4040.38|4040.38|4040.38|0
1652868950000|2022-05-18 10:15:50|4040.69|4040.69|4041|4041|4041.31|4041.31|4040.69|4040.69|0
1652868970000|2022-05-18 10:16:10|4040.38|4040.38|4041.01|4041.01|4041.01|4041.01|4040.38|4040.38|0
1652868980000|2022-05-18 10:16:20|4041.32|4041.32|4041.09|4041.09|4041.32|4041.32|4041.01|4041.01|0
1652868990000|2022-05-18 10:16:30|4041.19|4041.19|4041.24|4041.24|4041.24|4041.24|4041.19|4041.19|0
1652869000000|2022-05-18 10:16:40|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|4041.55|0
1652869040000|2022-05-18 10:17:20|4041.52|4041.52|4041.52|4041.52|4041.52|4041.52|4041.52|4041.52|0
1652869050000|2022-05-18 10:17:30|4041.56|4041.56|4041.56|4041.56|4041.56|4041.56|4041.56|4041.56|0
1652869060000|2022-05-18 10:17:40|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|0
1652869090000|2022-05-18 10:18:10|4041.56|4041.56|4041.47|4041.47|4041.56|4041.56|4041.47|4041.47|0
1652869100000|2022-05-18 10:18:20|4041.16|4041.16|4041.16|4041.16|4041.16|4041.16|4041.16|4041.16|0
1652869110000|2022-05-18 10:18:30|4041.47|4041.47|4041.51|4041.51|4041.51|4041.51|4041.47|4041.47|0
1652869120000|2022-05-18 10:18:40|4041.82|4041.82|4041.51|4041.51|4042.13|4042.13|4041.51|4041.51|0
1652869130000|2022-05-18 10:18:50|4041.82|4041.82|4041.51|4041.51|4041.82|4041.82|4041.51|4041.51|0
1652869150000|2022-05-18 10:19:10|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|0
1652869170000|2022-05-18 10:19:30|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|0
1652869180000|2022-05-18 10:19:40|4042.23|4042.23|4042.23|4042.23|4042.23|4042.23|4042.05|4042.05|0
1652869190000|2022-05-18 10:19:50|4042.54|4042.54|4042.85|4042.85|4042.85|4042.85|4042.54|4042.54|0
1652869210000|2022-05-18 10:20:10|4043.16|4043.16|4043.47|4043.47|4043.47|4043.47|4043.16|4043.16|0
1652869220000|2022-05-18 10:20:20|4043.78|4043.78|4044.09|4044.09|4044.4|4044.4|4043.78|4043.78|0
1652869230000|2022-05-18 10:20:30|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|0
1652869250000|2022-05-18 10:20:50|4043.51|4043.51|4043.33|4043.33|4043.51|4043.51|4043.33|4043.33|0
1652869260000|2022-05-18 10:21:00|4042.71|4042.71|4042.09|4042.09|4042.71|4042.71|4042.09|4042.09|0
1652869270000|2022-05-18 10:21:10|4041.9|4041.9|4041.28|4041.28|4041.9|4041.9|4041.28|4041.28|0
1652869280000|2022-05-18 10:21:20|4040.97|4040.97|4040.97|4040.97|4040.97|4040.97|4040.97|4040.97|0
1652869290000|2022-05-18 10:21:30|4040.9|4040.9|4040.94|4040.94|4040.94|4040.94|4040.9|4040.9|0
1652869300000|2022-05-18 10:21:40|4041.25|4041.25|4041.57|4041.57|4041.57|4041.57|4041.25|4041.25|0
1652869330000|2022-05-18 10:22:10|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|0
1652869340000|2022-05-18 10:22:20|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|0
1652869360000|2022-05-18 10:22:40|4042.13|4042.13|4043.25|4043.25|4043.25|4043.25|4042.13|4042.13|0
1652869390000|2022-05-18 10:23:10|4043.33|4043.33|4043.37|4043.37|4043.37|4043.37|4043.33|4043.33|0
1652869400000|2022-05-18 10:23:20|4043.68|4043.68|4043.85|4043.85|4043.85|4043.85|4043.68|4043.68|0
1652869410000|2022-05-18 10:23:30|4044.16|4044.16|4044.34|4044.34|4044.34|4044.34|4044.16|4044.16|0
1652869420000|2022-05-18 10:23:40|4044.66|4044.66|4044.53|4044.53|4044.66|4044.66|4044.53|4044.53|0
1652869440000|2022-05-18 10:24:00|4044.49|4044.49|4044.45|4044.45|4044.49|4044.49|4044.45|4044.45|0
1652869450000|2022-05-18 10:24:10|4044.13|4044.13|4044.13|4044.13|4044.13|4044.13|4044.13|4044.13|0
1652869460000|2022-05-18 10:24:20|4044.09|4044.09|4044.09|4044.09|4044.09|4044.09|4044.09|4044.09|0
1652869470000|2022-05-18 10:24:30|4043.78|4043.78|4043.78|4043.78|4043.78|4043.78|4043.78|4043.78|0
1652869490000|2022-05-18 10:24:50|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|0
1652869500000|2022-05-18 10:25:00|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|0
1652869510000|2022-05-18 10:25:10|4044.22|4044.22|4044.53|4044.53|4044.53|4044.53|4044.22|4044.22|0
1652869520000|2022-05-18 10:25:20|4044.84|4044.84|4044.22|4044.22|4044.84|4044.84|4044.22|4044.22|0
1652869540000|2022-05-18 10:25:40|4044.14|4044.14|4044.45|4044.45|4044.45|4044.45|4044.14|4044.14|0
1652869550000|2022-05-18 10:25:50|4044.26|4044.26|4044.26|4044.26|4044.26|4044.26|4044.26|4044.26|0
1652869580000|2022-05-18 10:26:20|4044.88|4044.88|4044.57|4044.57|4044.88|4044.88|4044.57|4044.57|0
1652869590000|2022-05-18 10:26:30|4044.75|4044.75|4045.25|4045.25|4045.25|4045.25|4044.75|4044.75|0
1652869610000|2022-05-18 10:26:50|4045.87|4045.87|4045.56|4045.56|4045.87|4045.87|4045.56|4045.56|0
1652869630000|2022-05-18 10:27:10|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|0
1652869640000|2022-05-18 10:27:20|4045.3|4045.3|4045.27|4045.27|4045.61|4045.61|4045.27|4045.27|0
1652869680000|2022-05-18 10:28:00|4044.96|4044.96|4045.27|4045.27|4045.27|4045.27|4044.96|4044.96|0
1652869700000|2022-05-18 10:28:20|4045.58|4045.58|4046.88|4046.88|4047.19|4047.19|4045.58|4045.58|0
1652869720000|2022-05-18 10:28:40|4046.57|4046.57|4046.57|4046.57|4046.57|4046.57|4046.57|4046.57|0
1652869730000|2022-05-18 10:28:50|4046.26|4046.26|4045.64|4045.64|4046.26|4046.26|4045.64|4045.64|0
1652869740000|2022-05-18 10:29:00|4046.26|4046.26|4046.57|4046.57|4046.57|4046.57|4046.26|4046.26|0
1652869750000|2022-05-18 10:29:10|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|0
1652869770000|2022-05-18 10:29:30|4046.19|4046.19|4045.56|4045.56|4046.19|4046.19|4045.56|4045.56|0
1652869800000|2022-05-18 10:30:00|4045.61|4045.61|4044.8|4044.8|4045.61|4045.61|4044.8|4044.8|0
1652869810000|2022-05-18 10:30:10|4045.11|4045.11|4044.66|4044.66|4045.11|4045.11|4044.66|4044.66|0
1652869820000|2022-05-18 10:30:20|4044.48|4044.48|4044.48|4044.48|4044.48|4044.48|4044.48|4044.48|0
1652869830000|2022-05-18 10:30:30|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|0
1652869840000|2022-05-18 10:30:40|4043.78|4043.78|4043.78|4043.78|4043.78|4043.78|4043.6|4043.6|0
1652869860000|2022-05-18 10:31:00|4043.6|4043.6|4042.01|4042.01|4043.6|4043.6|4041.64|4041.64|0
1652869870000|2022-05-18 10:31:10|4042.38|4042.38|4041.95|4041.95|4042.38|4042.38|4041.91|4041.91|0
1652869880000|2022-05-18 10:31:20|4042|4042|4041.95|4041.95|4042|4042|4041.95|4041.95|0
1652869890000|2022-05-18 10:31:30|4041.64|4041.64|4041.33|4041.33|4041.64|4041.64|4041.33|4041.33|0
1652869900000|2022-05-18 10:31:40|4041.02|4041.02|4041.07|4041.07|4041.07|4041.07|4041.02|4041.02|0
1652869920000|2022-05-18 10:32:00|4041.02|4041.02|4041.21|4041.21|4041.21|4041.21|4041.02|4041.02|0
1652869940000|2022-05-18 10:32:20|4041.02|4041.02|4040.98|4040.98|4041.07|4041.07|4040.98|4040.98|0
1652869950000|2022-05-18 10:32:30|4040.61|4040.61|4041.38|4041.38|4041.38|4041.38|4040.61|4040.61|0
1652869960000|2022-05-18 10:32:40|4041.69|4041.69|4041.69|4041.69|4041.69|4041.69|4041.69|4041.69|0
1652869970000|2022-05-18 10:32:50|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|0
1652869980000|2022-05-18 10:33:00|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|0
1652869990000|2022-05-18 10:33:10|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|0
1652870000000|2022-05-18 10:33:20|4040.6|4040.6|4039.35|4039.35|4040.6|4040.6|4039.35|4039.35|0
1652870010000|2022-05-18 10:33:30|4039.38|4039.38|4039.07|4039.07|4039.38|4039.38|4039.07|4039.07|0
1652870030000|2022-05-18 10:33:50|4038.7|4038.7|4038.7|4038.7|4038.7|4038.7|4038.7|4038.7|0
1652870040000|2022-05-18 10:34:00|4038.51|4038.51|4038.33|4038.33|4038.51|4038.51|4038.33|4038.33|0
1652870050000|2022-05-18 10:34:10|4037.71|4037.71|4036.78|4036.78|4037.71|4037.71|4036.78|4036.78|0
1652870060000|2022-05-18 10:34:20|4037.09|4037.09|4037.71|4037.71|4037.71|4037.71|4037.09|4037.09|0
1652870070000|2022-05-18 10:34:30|4038.02|4038.02|4038.02|4038.02|4038.02|4038.02|4038.02|4038.02|0
1652870080000|2022-05-18 10:34:40|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|0
1652870090000|2022-05-18 10:34:50|4038.23|4038.23|4038.49|4038.49|4038.49|4038.49|4037.87|4037.87|0
1652870100000|2022-05-18 10:35:00|4038.31|4038.31|4038|4038|4038.31|4038.31|4038|4038|0
1652870110000|2022-05-18 10:35:10|4037.9|4037.9|4037.9|4037.9|4037.9|4037.9|4037.9|4037.9|0
1652870120000|2022-05-18 10:35:20|4037.76|4037.76|4038.25|4038.25|4038.25|4038.25|4037.76|4037.76|0
1652870130000|2022-05-18 10:35:30|4037.94|4037.94|4037.94|4037.94|4037.94|4037.94|4037.94|4037.94|0
1652870140000|2022-05-18 10:35:40|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|0
1652870150000|2022-05-18 10:35:50|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|0
1652870160000|2022-05-18 10:36:00|4037.32|4037.32|4037.37|4037.37|4037.37|4037.37|4037.32|4037.32|0
1652870170000|2022-05-18 10:36:10|4037.06|4037.06|4037.06|4037.06|4037.06|4037.06|4037.06|4037.06|0
1652870180000|2022-05-18 10:36:20|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|0
1652870190000|2022-05-18 10:36:30|4036.66|4036.66|4036.47|4036.47|4036.66|4036.66|4036.47|4036.47|0
1652870200000|2022-05-18 10:36:40|4036.16|4036.16|4035.42|4035.42|4036.16|4036.16|4035.34|4035.34|0
1652870210000|2022-05-18 10:36:50|4035.24|4035.24|4035.24|4035.24|4035.24|4035.24|4035.2|4035.2|0
1652870220000|2022-05-18 10:37:00|4035.14|4035.14|4033.91|4033.91|4035.14|4035.14|4033.91|4033.91|0
1652870230000|2022-05-18 10:37:10|4034.21|4034.21|4033.91|4033.91|4034.21|4034.21|4033.82|4033.82|0
1652870240000|2022-05-18 10:37:20|4033.81|4033.81|4032.79|4032.79|4033.81|4033.81|4032.66|4032.66|0
1652870250000|2022-05-18 10:37:30|4032.17|4032.17|4032.12|4032.12|4032.17|4032.17|4032.12|4032.12|0
1652870260000|2022-05-18 10:37:40|4032.2|4032.2|4032.24|4032.24|4032.24|4032.24|4032.2|4032.2|0
1652870270000|2022-05-18 10:37:50|4032.43|4032.43|4032.06|4032.06|4032.43|4032.43|4032.06|4032.06|0
1652870280000|2022-05-18 10:38:00|4032.24|4032.24|4032.42|4032.42|4032.46|4032.46|4032.15|4032.15|0
1652870290000|2022-05-18 10:38:10|4032.05|4032.05|4031.78|4031.78|4032.05|4032.05|4031.78|4031.78|0
1652870300000|2022-05-18 10:38:20|4031.47|4031.47|4031.16|4031.16|4031.47|4031.47|4031.16|4031.16|0
1652870310000|2022-05-18 10:38:30|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|0
1652870320000|2022-05-18 10:38:40|4030.67|4030.67|4030.48|4030.48|4030.67|4030.67|4030.3|4030.3|0
1652870330000|2022-05-18 10:38:50|4030.11|4030.11|4030.16|4030.16|4030.3|4030.3|4030.11|4030.11|0
1652870340000|2022-05-18 10:39:00|4029.44|4029.44|4029.48|4029.48|4029.48|4029.48|4029.44|4029.44|0
1652870360000|2022-05-18 10:39:20|4029.29|4029.29|4029.05|4029.05|4029.48|4029.48|4029.05|4029.05|0
1652870370000|2022-05-18 10:39:30|4029.36|4029.36|4029.61|4029.61|4029.61|4029.61|4028.99|4028.99|0
1652870380000|2022-05-18 10:39:40|4029.92|4029.92|4030.11|4030.11|4030.11|4030.11|4029.92|4029.92|0
1652870400000|2022-05-18 10:40:00|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|0
1652870410000|2022-05-18 10:40:10|4030.23|4030.23|4029.59|4029.59|4030.23|4030.23|4029.59|4029.59|0
1652870420000|2022-05-18 10:40:20|4029.55|4029.55|4029.1|4029.1|4029.59|4029.59|4029.06|4029.06|0
1652870430000|2022-05-18 10:40:30|4028.92|4028.92|4028.92|4028.92|4028.92|4028.92|4028.92|4028.92|0
1652870440000|2022-05-18 10:40:40|4028.55|4028.55|4028.86|4028.86|4028.86|4028.86|4028.55|4028.55|0
1652870450000|2022-05-18 10:40:50|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|0
1652870460000|2022-05-18 10:41:00|4028.49|4028.49|4028.49|4028.49|4028.49|4028.49|4028.49|4028.49|0
1652870470000|2022-05-18 10:41:10|4028.68|4028.68|4028.86|4028.86|4028.86|4028.86|4028.68|4028.68|0
1652870480000|2022-05-18 10:41:20|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|0
1652870490000|2022-05-18 10:41:30|4028.63|4028.63|4028.68|4028.68|4028.68|4028.68|4028.63|4028.63|0
1652870500000|2022-05-18 10:41:40|4028.36|4028.36|4029.37|4029.37|4029.56|4029.56|4028.05|4028.05|0
1652870520000|2022-05-18 10:42:00|4029.44|4029.44|4029.47|4029.47|4029.52|4029.52|4029.44|4029.44|0
1652870530000|2022-05-18 10:42:10|4029.78|4029.78|4029.59|4029.59|4029.78|4029.78|4029.59|4029.59|0
1652870540000|2022-05-18 10:42:20|4029.78|4029.78|4029.96|4029.96|4029.96|4029.96|4029.78|4029.78|0
1652870560000|2022-05-18 10:42:40|4030.27|4030.27|4031.38|4031.38|4031.38|4031.38|4030.27|4030.27|0
1652870570000|2022-05-18 10:42:50|4031.21|4031.21|4031.39|4031.39|4031.48|4031.48|4030.42|4030.42|0
1652870580000|2022-05-18 10:43:00|4031.48|4031.48|4031.48|4031.48|4031.48|4031.48|4031.31|4031.31|0
1652870590000|2022-05-18 10:43:10|4031.31|4031.31|4031|4031|4031.48|4031.48|4031|4031|0
1652870600000|2022-05-18 10:43:20|4030.82|4030.82|4030.02|4030.02|4030.98|4030.98|4030.02|4030.02|0
1652870610000|2022-05-18 10:43:30|4029.84|4029.84|4029.92|4029.92|4029.92|4029.92|4029.84|4029.84|0
1652870620000|2022-05-18 10:43:40|4030.01|4030.01|4029.61|4029.61|4030.01|4030.01|4029.57|4029.57|0
1652870630000|2022-05-18 10:43:50|4029.88|4029.88|4028.71|4028.71|4029.88|4029.88|4028.35|4028.35|0
1652870650000|2022-05-18 10:44:10|4029.08|4029.08|4029|4029|4029.08|4029.08|4028.77|4028.77|0
1652870660000|2022-05-18 10:44:20|4028.81|4028.81|4028.63|4028.63|4028.81|4028.81|4028.63|4028.63|0
1652870670000|2022-05-18 10:44:30|4028.32|4028.32|4027.95|4027.95|4028.32|4028.32|4027.95|4027.95|0
1652870680000|2022-05-18 10:44:40|4027.93|4027.93|4027.88|4027.88|4027.93|4027.93|4027.88|4027.88|0
1652870690000|2022-05-18 10:44:50|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|4027.69|0
1652870700000|2022-05-18 10:45:00|4027.51|4027.51|4026.27|4026.27|4027.51|4027.51|4026.27|4026.27|0
1652870710000|2022-05-18 10:45:10|4025.96|4025.96|4025.96|4025.96|4025.96|4025.96|4025.96|4025.96|0
1652870730000|2022-05-18 10:45:30|4025.86|4025.86|4025.91|4025.91|4026.22|4026.22|4025.86|4025.86|0
1652870740000|2022-05-18 10:45:40|4026.09|4026.09|4026.32|4026.32|4026.32|4026.32|4026.09|4026.09|0
1652870750000|2022-05-18 10:45:50|4026.5|4026.5|4026.91|4026.91|4027.1|4027.1|4026.5|4026.5|0
1652870760000|2022-05-18 10:46:00|4026.73|4026.73|4026.11|4026.11|4026.73|4026.73|4026.11|4026.11|0
1652870770000|2022-05-18 10:46:10|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|0
1652870780000|2022-05-18 10:46:20|4025.98|4025.98|4025.67|4025.67|4025.98|4025.98|4025.49|4025.49|0
1652870790000|2022-05-18 10:46:30|4025.85|4025.85|4026.04|4026.04|4026.04|4026.04|4025.85|4025.85|0
1652870800000|2022-05-18 10:46:40|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|0
1652870810000|2022-05-18 10:46:50|4025.81|4025.81|4026.08|4026.08|4026.08|4026.08|4025.81|4025.81|0
1652870820000|2022-05-18 10:47:00|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|0
1652870830000|2022-05-18 10:47:10|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|0
1652870840000|2022-05-18 10:47:20|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|0
1652870850000|2022-05-18 10:47:30|4025.71|4025.71|4025.74|4025.74|4025.74|4025.74|4025.43|4025.43|0
1652870860000|2022-05-18 10:47:40|4025.69|4025.69|4025.65|4025.65|4025.69|4025.69|4025.65|4025.65|0
1652870870000|2022-05-18 10:47:50|4025.61|4025.61|4025.61|4025.61|4025.61|4025.61|4025.61|4025.61|0
1652870880000|2022-05-18 10:48:00|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|0
1652870890000|2022-05-18 10:48:10|4025.53|4025.53|4025.53|4025.53|4025.53|4025.53|4025.53|4025.53|0
1652870910000|2022-05-18 10:48:30|4024.8|4024.8|4024.39|4024.39|4024.8|4024.8|4024.39|4024.39|0
1652870920000|2022-05-18 10:48:40|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|0
1652870930000|2022-05-18 10:48:50|4023.83|4023.83|4023.38|4023.38|4023.83|4023.83|4023.34|4023.34|0
1652870940000|2022-05-18 10:49:00|4023.69|4023.69|4024.06|4024.06|4024.06|4024.06|4023.69|4023.69|0
1652870950000|2022-05-18 10:49:10|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|0
1652870960000|2022-05-18 10:49:20|4023.44|4023.44|4023.48|4023.48|4023.48|4023.48|4023.44|4023.44|0
1652870970000|2022-05-18 10:49:30|4023.67|4023.67|4023.67|4023.67|4023.67|4023.67|4023.67|4023.67|0
1652870980000|2022-05-18 10:49:40|4023.85|4023.85|4023.85|4023.85|4023.95|4023.95|4023.54|4023.54|0
1652870990000|2022-05-18 10:49:50|4023.76|4023.76|4023.67|4023.67|4023.76|4023.76|4023.67|4023.67|0
1652871000000|2022-05-18 10:50:00|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|0
1652871010000|2022-05-18 10:50:10|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|0
1652871030000|2022-05-18 10:50:30|4023.61|4023.61|4023.73|4023.73|4023.73|4023.73|4023.61|4023.61|0
1652871040000|2022-05-18 10:50:40|4023.42|4023.42|4023.42|4023.42|4023.42|4023.42|4023.42|4023.42|0
1652871060000|2022-05-18 10:51:00|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|0
1652871070000|2022-05-18 10:51:10|4023.7|4023.7|4023.51|4023.51|4023.7|4023.7|4023.51|4023.51|0
1652871080000|2022-05-18 10:51:20|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|0
1652871100000|2022-05-18 10:51:40|4023.02|4023.02|4022.75|4022.75|4023.02|4023.02|4022.71|4022.71|0
1652871110000|2022-05-18 10:51:50|4021.82|4021.82|4022.08|4022.08|4022.08|4022.08|4021.77|4021.77|0
1652871120000|2022-05-18 10:52:00|4021.77|4021.77|4021.51|4021.51|4021.77|4021.77|4021.51|4021.51|0
1652871140000|2022-05-18 10:52:20|4021.2|4021.2|4021.68|4021.68|4021.68|4021.68|4021.2|4021.2|0
1652871150000|2022-05-18 10:52:30|4021.64|4021.64|4021.68|4021.68|4021.68|4021.68|4021.64|4021.64|0
1652871180000|2022-05-18 10:53:00|4021.87|4021.87|4018.05|4018.05|4021.87|4021.87|4018.05|4018.05|0
1652871190000|2022-05-18 10:53:10|4017.74|4017.74|4017.08|4017.08|4018.05|4018.05|4017.08|4017.08|0
1652871200000|2022-05-18 10:53:20|4016.89|4016.89|4016.36|4016.36|4017.26|4017.26|4016.36|4016.36|0
1652871210000|2022-05-18 10:53:30|4016.05|4016.05|4015.75|4015.75|4016.05|4016.05|4015.74|4015.74|0
1652871220000|2022-05-18 10:53:40|4016.05|4016.05|4015.77|4015.77|4016.08|4016.08|4015.77|4015.77|0
1652871230000|2022-05-18 10:53:50|4015.46|4015.46|4014.88|4014.88|4015.5|4015.5|4014.88|4014.88|0
1652871240000|2022-05-18 10:54:00|4014.7|4014.7|4014.94|4014.94|4014.94|4014.94|4014.63|4014.63|0
1652871250000|2022-05-18 10:54:10|4014.75|4014.75|4014.44|4014.44|4014.75|4014.75|4014.44|4014.44|0
1652871260000|2022-05-18 10:54:20|4014.26|4014.26|4014.78|4014.78|4014.78|4014.78|4013.93|4013.93|0
1652871270000|2022-05-18 10:54:30|4014.73|4014.73|4013.8|4013.8|4014.73|4014.73|4013.8|4013.8|0
1652871280000|2022-05-18 10:54:40|4013.78|4013.78|4014.35|4014.35|4014.35|4014.35|4013.73|4013.73|0
1652871300000|2022-05-18 10:55:00|4014.17|4014.17|4013.98|4013.98|4014.17|4014.17|4013.98|4013.98|0
1652871310000|2022-05-18 10:55:10|4013.36|4013.36|4012.86|4012.86|4013.36|4013.36|4012.86|4012.86|0
1652871330000|2022-05-18 10:55:30|4013.04|4013.04|4014.5|4014.5|4014.68|4014.68|4013.04|4013.04|0
1652871340000|2022-05-18 10:55:40|4014.58|4014.58|4014.58|4014.58|4014.58|4014.58|4014.58|4014.58|0
1652871370000|2022-05-18 10:56:10|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|0
1652871400000|2022-05-18 10:56:40|4013.96|4013.96|4014.27|4014.27|4014.27|4014.27|4013.96|4013.96|0
1652871410000|2022-05-18 10:56:50|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|0
1652871420000|2022-05-18 10:57:00|4013.99|4013.99|4013.63|4013.63|4013.99|4013.99|4013.63|4013.63|0
1652871430000|2022-05-18 10:57:10|4013.31|4013.31|4012.07|4012.07|4013.31|4013.31|4012.07|4012.07|0
1652871440000|2022-05-18 10:57:20|4011.76|4011.76|4012.31|4012.31|4012.31|4012.31|4011.76|4011.76|0
1652871450000|2022-05-18 10:57:30|4011.69|4011.69|4012|4012|4012|4012|4011.69|4011.69|0
1652871460000|2022-05-18 10:57:40|4012.07|4012.07|4012.63|4012.63|4012.63|4012.63|4012.07|4012.07|0
1652871470000|2022-05-18 10:57:50|4013.25|4013.25|4013.87|4013.87|4013.87|4013.87|4013.25|4013.25|0
1652871490000|2022-05-18 10:58:10|4013.8|4013.8|4013.82|4013.82|4013.82|4013.82|4013.8|4013.8|0
1652871500000|2022-05-18 10:58:20|4014.19|4014.19|4014.5|4014.5|4014.5|4014.5|4014.19|4014.19|0
1652871520000|2022-05-18 10:58:40|4014.57|4014.57|4014.57|4014.57|4014.62|4014.62|4014.57|4014.57|0
1652871530000|2022-05-18 10:58:50|4014.94|4014.94|4014.81|4014.81|4015.12|4015.12|4014.81|4014.81|0
1652871540000|2022-05-18 10:59:00|4014.5|4014.5|4014.81|4014.81|4014.82|4014.82|4014.5|4014.5|0
1652871570000|2022-05-18 10:59:30|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|0
1652871590000|2022-05-18 10:59:50|4014.19|4014.19|4015.19|4015.19|4015.19|4015.19|4013.27|4013.27|0
1652871600000|2022-05-18 11:00:00|4015.49|4015.49|4015.3|4015.3|4015.49|4015.49|4015.18|4015.18|0
1652871610000|2022-05-18 11:00:10|4015.22|4015.22|4015.5|4015.5|4015.53|4015.53|4015.22|4015.22|0
1652871620000|2022-05-18 11:00:20|4015.82|4015.82|4015.84|4015.84|4015.84|4015.84|4015.82|4015.82|0
1652871630000|2022-05-18 11:00:30|4015.53|4015.53|4015.34|4015.34|4015.53|4015.53|4015.34|4015.34|0
1652871640000|2022-05-18 11:00:40|4015.65|4015.65|4016.27|4016.27|4016.27|4016.27|4015.34|4015.34|0
1652871650000|2022-05-18 11:00:50|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|0
1652871660000|2022-05-18 11:01:00|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|0
1652871670000|2022-05-18 11:01:10|4016.36|4016.36|4016.36|4016.36|4016.36|4016.36|4016.36|4016.36|0
1652871690000|2022-05-18 11:01:30|4016.39|4016.39|4016.7|4016.7|4016.7|4016.7|4016.39|4016.39|0
1652871700000|2022-05-18 11:01:40|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|0
1652871710000|2022-05-18 11:01:50|4015.77|4015.77|4015.81|4015.81|4015.81|4015.81|4015.77|4015.77|0
1652871720000|2022-05-18 11:02:00|4015.86|4015.86|4016.59|4016.59|4016.59|4016.59|4015.86|4015.86|0
1652871730000|2022-05-18 11:02:10|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|0
1652871740000|2022-05-18 11:02:20|4015.92|4015.92|4015.1|4015.1|4015.92|4015.92|4014.98|4014.98|0
1652871750000|2022-05-18 11:02:30|4015.41|4015.41|4015.1|4015.1|4015.41|4015.41|4015.1|4015.1|0
1652871800000|2022-05-18 11:03:20|4014.79|4014.79|4014.97|4014.97|4014.97|4014.97|4014.79|4014.79|0
1652871810000|2022-05-18 11:03:30|4014.69|4014.69|4014.71|4014.71|4014.71|4014.71|4014.69|4014.69|0
1652871840000|2022-05-18 11:04:00|4014.4|4014.4|4013.78|4013.78|4014.4|4014.4|4013.78|4013.78|0
1652871850000|2022-05-18 11:04:10|4013.74|4013.74|4013.37|4013.37|4013.74|4013.74|4013.37|4013.37|0
1652871860000|2022-05-18 11:04:20|4013.55|4013.55|4013.47|4013.47|4013.55|4013.55|4013.47|4013.47|0
1652871870000|2022-05-18 11:04:30|4013.16|4013.16|4013.04|4013.04|4013.16|4013.16|4013.04|4013.04|0
1652871880000|2022-05-18 11:04:40|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|0
1652871890000|2022-05-18 11:04:50|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|0
1652871900000|2022-05-18 11:05:00|4013.44|4013.44|4014.06|4014.06|4014.06|4014.06|4013.44|4013.44|0
1652871910000|2022-05-18 11:05:10|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|0
1652871920000|2022-05-18 11:05:20|4013.75|4013.75|4013.14|4013.14|4013.75|4013.75|4013.14|4013.14|0
1652871930000|2022-05-18 11:05:30|4013.12|4013.12|4013|4013|4013.12|4013.12|4013|4013|0
1652871940000|2022-05-18 11:05:40|4013.18|4013.18|4012.57|4012.57|4013.18|4013.18|4012.57|4012.57|0
1652871960000|2022-05-18 11:06:00|4012.52|4012.52|4012.42|4012.42|4012.52|4012.52|4012.42|4012.42|0
1652871970000|2022-05-18 11:06:10|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|0
1652871990000|2022-05-18 11:06:30|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|0
1652872000000|2022-05-18 11:06:40|4012.18|4012.18|4012.36|4012.36|4012.36|4012.36|4012.18|4012.18|0
1652872010000|2022-05-18 11:06:50|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|0
1652872020000|2022-05-18 11:07:00|4011.74|4011.74|4011.59|4011.59|4011.74|4011.74|4011.59|4011.59|0
1652872030000|2022-05-18 11:07:10|4011.57|4011.57|4011.81|4011.81|4011.81|4011.81|4011.5|4011.5|0
1652872050000|2022-05-18 11:07:30|4011.5|4011.5|4011.12|4011.12|4011.5|4011.5|4011.12|4011.12|0
1652872060000|2022-05-18 11:07:40|4011.1|4011.1|4011.1|4011.1|4011.1|4011.1|4011.08|4011.08|0
1652872070000|2022-05-18 11:07:50|4011.14|4011.14|4010.85|4010.85|4011.14|4011.14|4010.85|4010.85|0
1652872080000|2022-05-18 11:08:00|4010.23|4010.23|4010.44|4010.44|4010.54|4010.54|4010.23|4010.23|0
1652872090000|2022-05-18 11:08:10|4010.26|4010.26|4009.95|4009.95|4010.26|4010.26|4009.95|4009.95|0
1652872100000|2022-05-18 11:08:20|4009.9|4009.9|4010.52|4010.52|4010.52|4010.52|4009.9|4009.9|0
1652872110000|2022-05-18 11:08:30|4010.48|4010.48|4010.25|4010.25|4010.56|4010.56|4010.25|4010.25|0
1652872130000|2022-05-18 11:08:50|4010.01|4010.01|4010.13|4010.13|4010.13|4010.13|4009.8|4009.8|0
1652872140000|2022-05-18 11:09:00|4010.08|4010.08|4010.05|4010.05|4010.08|4010.08|4009.98|4009.98|0
1652872150000|2022-05-18 11:09:10|4010.1|4010.1|4010.15|4010.15|4010.15|4010.15|4010.1|4010.1|0
1652872160000|2022-05-18 11:09:20|4010.19|4010.19|4009.57|4009.57|4010.22|4010.22|4009.55|4009.55|0
1652872170000|2022-05-18 11:09:30|4009.52|4009.52|4009.4|4009.4|4009.52|4009.52|4009.4|4009.4|0
1652872200000|2022-05-18 11:10:00|4009.36|4009.36|4009.31|4009.31|4009.36|4009.36|4009.31|4009.31|0
1652872210000|2022-05-18 11:10:10|4008.69|4008.69|4008.69|4008.69|4008.69|4008.69|4008.69|4008.69|0
1652872220000|2022-05-18 11:10:20|4009|4009|4008.69|4008.69|4009|4009|4008.69|4008.69|0
1652872230000|2022-05-18 11:10:30|4008.06|4008.06|4007.76|4007.76|4008.06|4008.06|4007.76|4007.76|0
1652872240000|2022-05-18 11:10:40|4008.06|4008.06|4008.06|4008.06|4008.06|4008.06|4008.06|4008.06|0
1652872250000|2022-05-18 11:10:50|4008.25|4008.25|4008.56|4008.56|4008.56|4008.56|4008.25|4008.25|0
1652872260000|2022-05-18 11:11:00|4008.68|4008.68|4008.91|4008.91|4008.91|4008.91|4008.68|4008.68|0
1652872280000|2022-05-18 11:11:20|4009.85|4009.85|4010.16|4010.16|4010.16|4010.16|4009.85|4009.85|0
1652872290000|2022-05-18 11:11:30|4009.53|4009.53|4008.29|4008.29|4009.53|4009.53|4008.29|4008.29|0
1652872300000|2022-05-18 11:11:40|4008.22|4008.22|4007.23|4007.23|4008.22|4008.22|4007.23|4007.23|0
1652872310000|2022-05-18 11:11:50|4006.61|4006.61|4005.99|4005.99|4006.61|4006.61|4005.99|4005.99|0
1652872320000|2022-05-18 11:12:00|4005.68|4005.68|4006.66|4006.66|4006.97|4006.97|4005.68|4005.68|0
1652872340000|2022-05-18 11:12:20|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|0
1652872350000|2022-05-18 11:12:30|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|0
1652872390000|2022-05-18 11:13:10|4006.42|4006.42|4006.61|4006.61|4006.61|4006.61|4006.42|4006.42|0
1652872400000|2022-05-18 11:13:20|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|4006.79|0
1652872410000|2022-05-18 11:13:30|4006.88|4006.88|4006.83|4006.83|4006.88|4006.88|4006.83|4006.83|0
1652872420000|2022-05-18 11:13:40|4007.14|4007.14|4007.45|4007.45|4007.45|4007.45|4007.14|4007.14|0
1652872430000|2022-05-18 11:13:50|4007.76|4007.76|4007.45|4007.45|4007.76|4007.76|4007.45|4007.45|0
1652872440000|2022-05-18 11:14:00|4007.27|4007.27|4006.55|4006.55|4007.27|4007.27|4006.55|4006.55|0
1652872450000|2022-05-18 11:14:10|4006.86|4006.86|4006.84|4006.84|4006.86|4006.86|4006.65|4006.65|0
1652872460000|2022-05-18 11:14:20|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|0
1652872470000|2022-05-18 11:14:30|4006.57|4006.57|4006.79|4006.79|4006.79|4006.79|4006.38|4006.38|0
1652872500000|2022-05-18 11:15:00|4006.77|4006.77|4007.44|4007.44|4007.44|4007.44|4006.77|4006.77|0
1652872510000|2022-05-18 11:15:10|4007.75|4007.75|4008.06|4008.06|4008.06|4008.06|4007.75|4007.75|0
1652872520000|2022-05-18 11:15:20|4007.74|4007.74|4008.36|4008.36|4008.36|4008.36|4007.74|4007.74|0
1652872530000|2022-05-18 11:15:30|4008.32|4008.32|4007.82|4007.82|4008.32|4008.32|4007.51|4007.51|0
1652872540000|2022-05-18 11:15:40|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|0
1652872550000|2022-05-18 11:15:50|4007.95|4007.95|4008.88|4008.88|4008.88|4008.88|4007.95|4007.95|0
1652872570000|2022-05-18 11:16:10|4008.57|4008.57|4007.33|4007.33|4008.57|4008.57|4007.33|4007.33|0
1652872580000|2022-05-18 11:16:20|4008.26|4008.26|4007.95|4007.95|4008.26|4008.26|4007.95|4007.95|0
1652872600000|2022-05-18 11:16:40|4007.86|4007.86|4008.17|4008.17|4008.17|4008.17|4007.86|4007.86|0
1652872610000|2022-05-18 11:16:50|4008.79|4008.79|4008.79|4008.79|4009.14|4009.14|4008.79|4008.79|0
1652872620000|2022-05-18 11:17:00|4009.41|4009.41|4009.08|4009.08|4009.41|4009.41|4009.08|4009.08|0
1652872630000|2022-05-18 11:17:10|4008.89|4008.89|4008.63|4008.63|4008.89|4008.89|4008.58|4008.58|0
1652872640000|2022-05-18 11:17:20|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|0
1652872650000|2022-05-18 11:17:30|4008.01|4008.01|4007.51|4007.51|4008.01|4008.01|4007.51|4007.51|0
1652872660000|2022-05-18 11:17:40|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|0
1652872680000|2022-05-18 11:18:00|4007.37|4007.37|4007.56|4007.56|4007.56|4007.56|4007.37|4007.37|0
1652872710000|2022-05-18 11:18:30|4007.24|4007.24|4005.38|4005.38|4007.24|4007.24|4005.38|4005.38|0
1652872730000|2022-05-18 11:18:50|4005.56|4005.56|4005.56|4005.56|4005.56|4005.56|4005.56|4005.56|0
1652872740000|2022-05-18 11:19:00|4005.6|4005.6|4005.29|4005.29|4005.6|4005.6|4005.29|4005.29|0
1652872750000|2022-05-18 11:19:10|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|0
1652872760000|2022-05-18 11:19:20|4005.91|4005.91|4005.91|4005.91|4005.91|4005.91|4005.91|4005.91|0
1652872770000|2022-05-18 11:19:30|4005.79|4005.79|4005.82|4005.82|4005.82|4005.82|4005.79|4005.79|0
1652872790000|2022-05-18 11:19:50|4005.87|4005.87|4005.55|4005.55|4005.87|4005.87|4005.55|4005.55|0
1652872800000|2022-05-18 11:20:00|4005.58|4005.58|4005.27|4005.27|4005.58|4005.58|4005.27|4005.27|0
1652872810000|2022-05-18 11:20:10|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|0
1652872820000|2022-05-18 11:20:20|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|0
1652872850000|2022-05-18 11:20:50|4004.62|4004.62|4004.26|4004.26|4004.62|4004.62|4004.26|4004.26|0
1652872860000|2022-05-18 11:21:00|4004.17|4004.17|4004.17|4004.17|4004.17|4004.17|4004.17|4004.17|0
1652872870000|2022-05-18 11:21:10|4003.86|4003.86|4004.13|4004.13|4004.13|4004.13|4003.82|4003.82|0
1652872880000|2022-05-18 11:21:20|4003.95|4003.95|4003.62|4003.62|4004.07|4004.07|4002.99|4002.99|0
1652872890000|2022-05-18 11:21:30|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|4003.66|0
1652872910000|2022-05-18 11:21:50|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|0
1652872920000|2022-05-18 11:22:00|4002.73|4002.73|4002.86|4002.86|4003.35|4003.35|4002.73|4002.73|0
1652872930000|2022-05-18 11:22:10|4003.48|4003.48|4003.17|4003.17|4003.48|4003.48|4003.17|4003.17|0
1652872950000|2022-05-18 11:22:30|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|0
1652872960000|2022-05-18 11:22:40|4003.17|4003.17|4003.14|4003.14|4003.17|4003.17|4003.07|4003.07|0
1652872970000|2022-05-18 11:22:50|4003.18|4003.18|4002.87|4002.87|4003.18|4003.18|4002.87|4002.87|0
1652872980000|2022-05-18 11:23:00|4002.79|4002.79|4003.1|4003.1|4003.1|4003.1|4002.48|4002.48|0
1652873000000|2022-05-18 11:23:20|4003.47|4003.47|4004.02|4004.02|4004.02|4004.02|4003.47|4003.47|0
1652873010000|2022-05-18 11:23:30|4003.84|4003.84|4003.84|4003.84|4004.15|4004.15|4003.53|4003.53|0
1652873020000|2022-05-18 11:23:40|4003.79|4003.79|4003.48|4003.48|4003.79|4003.79|4003.48|4003.48|0
1652873030000|2022-05-18 11:23:50|4003.3|4003.3|4002.98|4002.98|4003.3|4003.3|4002.98|4002.98|0
1652873040000|2022-05-18 11:24:00|4002.36|4002.36|4002.67|4002.67|4002.67|4002.67|4002.36|4002.36|0
1652873070000|2022-05-18 11:24:30|4002.3|4002.3|4002.43|4002.43|4002.43|4002.43|4001.81|4001.81|0
1652873080000|2022-05-18 11:24:40|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|0
1652873100000|2022-05-18 11:25:00|4002.71|4002.71|4002.4|4002.4|4002.71|4002.71|4002.09|4002.09|0
1652873110000|2022-05-18 11:25:10|4002.09|4002.09|4002.4|4002.4|4002.4|4002.4|4002.09|4002.09|0
1652873160000|2022-05-18 11:26:00|4001.78|4001.78|4001.54|4001.54|4002.09|4002.09|4001.54|4001.54|0
1652873180000|2022-05-18 11:26:20|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|0
1652873190000|2022-05-18 11:26:30|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|0
1652873220000|2022-05-18 11:27:00|4000.27|4000.27|4000.01|4000.01|4000.32|4000.32|4000.01|4000.01|0
1652873230000|2022-05-18 11:27:10|4000.32|4000.32|4000.01|4000.01|4000.32|4000.32|4000.01|4000.01|0
1652873240000|2022-05-18 11:27:20|3999.96|3999.96|4000.18|4000.18|4000.27|4000.27|3999.96|3999.96|0
1652873250000|2022-05-18 11:27:30|3999.86|3999.86|3999.31|3999.31|4000.05|4000.05|3999.31|3999.31|0
1652873260000|2022-05-18 11:27:40|3999.86|3999.86|3999.86|3999.86|4000.18|4000.18|3999.86|3999.86|0
1652873290000|2022-05-18 11:28:10|3999.94|3999.94|3999.91|3999.91|3999.95|3999.95|3999.91|3999.91|0
1652873300000|2022-05-18 11:28:20|4000.1|4000.1|4000.41|4000.41|4000.41|4000.41|4000.1|4000.1|0
1652873310000|2022-05-18 11:28:30|4000.5|4000.5|4000.19|4000.19|4000.5|4000.5|4000.19|4000.19|0
1652873320000|2022-05-18 11:28:40|4000.17|4000.17|4000.22|4000.22|4000.22|4000.22|4000.17|4000.17|0
1652873330000|2022-05-18 11:28:50|3999.91|3999.91|4000.53|4000.53|4000.53|4000.53|3999.91|3999.91|0
1652873340000|2022-05-18 11:29:00|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|0
1652873350000|2022-05-18 11:29:10|4001.15|4001.15|4001.46|4001.46|4001.46|4001.46|4001.15|4001.15|0
1652873360000|2022-05-18 11:29:20|4000.53|4000.53|4000.84|4000.84|4001.15|4001.15|4000.53|4000.53|0
1652873370000|2022-05-18 11:29:30|4001.15|4001.15|4000.53|4000.53|4001.15|4001.15|4000.53|4000.53|0
1652873390000|2022-05-18 11:29:50|4000.84|4000.84|4000.22|4000.22|4000.84|4000.84|4000.22|4000.22|0
1652873400000|2022-05-18 11:30:00|3999.91|3999.91|3999.6|3999.6|3999.91|3999.91|3999.6|3999.6|0
1652873410000|2022-05-18 11:30:10|3998.66|3998.66|3998.98|3998.98|3998.98|3998.98|3998.66|3998.66|0
1652873420000|2022-05-18 11:30:20|3998.67|3998.67|3998.69|3998.69|3998.69|3998.69|3998.67|3998.67|0
1652873440000|2022-05-18 11:30:40|3998.46|3998.46|3998.66|3998.66|3998.66|3998.66|3998.35|3998.35|0
1652873460000|2022-05-18 11:31:00|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|0
1652873470000|2022-05-18 11:31:10|3999.24|3999.24|3999.24|3999.24|3999.24|3999.24|3999.24|3999.24|0
1652873490000|2022-05-18 11:31:30|4000.49|4000.49|3998.94|3998.94|4000.49|4000.49|3998.94|3998.94|0
1652873520000|2022-05-18 11:32:00|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|0
1652873530000|2022-05-18 11:32:10|3998.94|3998.94|3998.94|3998.94|3998.94|3998.94|3998.94|3998.94|0
1652873540000|2022-05-18 11:32:20|3999.25|3999.25|3999.56|3999.56|3999.56|3999.56|3999.25|3999.25|0
1652873550000|2022-05-18 11:32:30|3999.52|3999.52|3999.35|3999.35|3999.52|3999.52|3999.35|3999.35|0
1652873560000|2022-05-18 11:32:40|3999.66|3999.66|4000.28|4000.28|4000.28|4000.28|3999.66|3999.66|0
1652873570000|2022-05-18 11:32:50|4000.6|4000.6|4000.6|4000.6|4000.6|4000.6|4000.6|4000.6|0
1652873580000|2022-05-18 11:33:00|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|0
1652873590000|2022-05-18 11:33:10|4001.22|4001.22|4000.6|4000.6|4001.22|4001.22|4000.6|4000.6|0
1652873600000|2022-05-18 11:33:20|4000.76|4000.76|4001.26|4001.26|4001.26|4001.26|4000.76|4000.76|0
1652873610000|2022-05-18 11:33:30|4001.89|4001.89|4002.14|4002.14|4002.14|4002.14|4001.52|4001.52|0
1652873620000|2022-05-18 11:33:40|4002.18|4002.18|4002.8|4002.8|4002.8|4002.8|4002.18|4002.18|0
1652873640000|2022-05-18 11:34:00|4002.49|4002.49|4001.87|4001.87|4002.49|4002.49|4001.87|4001.87|0
1652873650000|2022-05-18 11:34:10|4001.56|4001.56|4001.69|4001.69|4001.87|4001.87|4001.56|4001.56|0
1652873660000|2022-05-18 11:34:20|4001.37|4001.37|4001.06|4001.06|4001.37|4001.37|4001.06|4001.06|0
1652873690000|2022-05-18 11:34:50|4001.13|4001.13|4001.2|4001.2|4001.2|4001.2|4000.89|4000.89|0
1652873700000|2022-05-18 11:35:00|4001.38|4001.38|4001.38|4001.38|4001.38|4001.38|4001.38|4001.38|0
1652873710000|2022-05-18 11:35:10|4001.2|4001.2|4001.16|4001.16|4001.2|4001.2|4001.16|4001.16|0
1652873720000|2022-05-18 11:35:20|4001.47|4001.47|4001.16|4001.16|4001.47|4001.47|4001.16|4001.16|0
1652873730000|2022-05-18 11:35:30|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|0
1652873740000|2022-05-18 11:35:40|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|0
1652873760000|2022-05-18 11:36:00|4002.44|4002.44|4002.12|4002.12|4002.44|4002.44|4002.12|4002.12|0
1652873780000|2022-05-18 11:36:20|4001.5|4001.5|4001.81|4001.81|4001.81|4001.81|4001.5|4001.5|0
1652873800000|2022-05-18 11:36:40|4001.72|4001.72|4001.51|4001.51|4002.12|4002.12|4001.51|4001.51|0
1652873810000|2022-05-18 11:36:50|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|0
1652873840000|2022-05-18 11:37:20|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|0
1652873860000|2022-05-18 11:37:40|4001.55|4001.55|4001.28|4001.28|4001.55|4001.55|4000.92|4000.92|0
1652873880000|2022-05-18 11:38:00|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|0
1652873890000|2022-05-18 11:38:10|4001.28|4001.28|4001.59|4001.59|4001.59|4001.59|4001.28|4001.28|0
1652873900000|2022-05-18 11:38:20|4000.97|4000.97|4000.04|4000.04|4000.97|4000.97|4000.04|4000.04|0
1652873920000|2022-05-18 11:38:40|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|0
1652873930000|2022-05-18 11:38:50|3999.9|3999.9|4000.08|4000.08|4000.08|4000.08|3999.9|3999.9|0
1652873950000|2022-05-18 11:39:10|4001.01|4001.01|4001.32|4001.32|4001.32|4001.32|4001.01|4001.01|0
1652873990000|2022-05-18 11:39:50|4001.63|4001.63|4001.18|4001.18|4001.63|4001.63|4001.18|4001.18|0
1652874000000|2022-05-18 11:40:00|4001.16|4001.16|4001.14|4001.14|4001.16|4001.16|4001.14|4001.14|0
1652874010000|2022-05-18 11:40:10|4001.16|4001.16|4000.58|4000.58|4001.21|4001.21|4000.58|4000.58|0
1652874020000|2022-05-18 11:40:20|4001.21|4001.21|4000.9|4000.9|4001.21|4001.21|4000.9|4000.9|0
1652874040000|2022-05-18 11:40:40|4001.26|4001.26|4000.77|4000.77|4001.26|4001.26|4000.46|4000.46|0
1652874050000|2022-05-18 11:40:50|4001.39|4001.39|4000.74|4000.74|4001.39|4001.39|4000.74|4000.74|0
1652874060000|2022-05-18 11:41:00|4001.06|4001.06|4000.98|4000.98|4001.06|4001.06|4000.98|4000.98|0
1652874080000|2022-05-18 11:41:20|4001.01|4001.01|3999.77|3999.77|4001.01|4001.01|3999.77|3999.77|0
1652874100000|2022-05-18 11:41:40|3999.81|3999.81|3999.84|3999.84|3999.84|3999.84|3999.81|3999.81|0
1652874110000|2022-05-18 11:41:50|3999.22|3999.22|3998.98|3998.98|3999.22|3999.22|3998.9|3998.9|0
1652874120000|2022-05-18 11:42:00|3998.95|3998.95|3998.95|3998.95|3999.26|3999.26|3998.95|3998.95|0
1652874180000|2022-05-18 11:43:00|3999.58|3999.58|3999.76|3999.76|3999.76|3999.76|3999.58|3999.58|0
1652874190000|2022-05-18 11:43:10|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|0
1652874200000|2022-05-18 11:43:20|3999.83|3999.83|4000.17|4000.17|4000.17|4000.17|3999.62|3999.62|0
1652874210000|2022-05-18 11:43:30|4001.1|4001.1|4001.1|4001.1|4001.1|4001.1|4001.1|4001.1|0
1652874220000|2022-05-18 11:43:40|4000.79|4000.79|4001.41|4001.41|4001.41|4001.41|4000.79|4000.79|0
1652874230000|2022-05-18 11:43:50|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|0
1652874250000|2022-05-18 11:44:10|4001.36|4001.36|4001.39|4001.39|4001.39|4001.39|4001.36|4001.36|0
1652874260000|2022-05-18 11:44:20|4000.98|4000.98|4001.56|4001.56|4001.56|4001.56|4000.94|4000.94|0
1652874270000|2022-05-18 11:44:30|4001.19|4001.19|3999.21|3999.21|4001.19|4001.19|3999.21|3999.21|0
1652874280000|2022-05-18 11:44:40|3999.52|3999.52|3999.73|3999.73|3999.75|3999.75|3999.45|3999.45|0
1652874290000|2022-05-18 11:44:50|3999.42|3999.42|3998.79|3998.79|3999.42|3999.42|3998.79|3998.79|0
1652874300000|2022-05-18 11:45:00|3998.86|3998.86|3998.79|3998.79|3998.89|3998.89|3998.79|3998.79|0
1652874310000|2022-05-18 11:45:10|3998.72|3998.72|3998.7|3998.7|3998.72|3998.72|3998.67|3998.67|0
1652874320000|2022-05-18 11:45:20|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|0
1652874330000|2022-05-18 11:45:30|3998.83|3998.83|3998.51|3998.51|3998.83|3998.83|3998.51|3998.51|0
1652874340000|2022-05-18 11:45:40|3998.2|3998.2|3998.11|3998.11|3998.2|3998.2|3998.11|3998.11|0
1652874350000|2022-05-18 11:45:50|3998.06|3998.06|3998.37|3998.37|3998.37|3998.37|3998.06|3998.06|0
1652874360000|2022-05-18 11:46:00|3997.75|3997.75|3997.75|3997.75|3997.75|3997.75|3997.44|3997.44|0
1652874380000|2022-05-18 11:46:20|3997.68|3997.68|3997.75|3997.75|3997.75|3997.75|3997.68|3997.68|0
1652874420000|2022-05-18 11:47:00|3997.77|3997.77|3998.08|3998.08|3998.08|3998.08|3997.77|3997.77|0
1652874430000|2022-05-18 11:47:10|3997.77|3997.77|3997.75|3997.75|3997.82|3997.82|3997.75|3997.75|0
1652874450000|2022-05-18 11:47:30|3998.37|3998.37|3998.45|3998.45|3998.63|3998.63|3998.37|3998.37|0
1652874460000|2022-05-18 11:47:40|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|0
1652874480000|2022-05-18 11:48:00|3997.83|3997.83|3997.38|3997.38|3997.83|3997.83|3997.33|3997.33|0
1652874490000|2022-05-18 11:48:10|3997.69|3997.69|3997.62|3997.62|3997.69|3997.69|3997.62|3997.62|0
1652874500000|2022-05-18 11:48:20|3997.31|3997.31|3997.31|3997.31|3997.31|3997.31|3997.31|3997.31|0
1652874520000|2022-05-18 11:48:40|3997.62|3997.62|3997.57|3997.57|3997.62|3997.62|3997.57|3997.57|0
1652874530000|2022-05-18 11:48:50|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|0
1652874550000|2022-05-18 11:49:10|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|0
1652874570000|2022-05-18 11:49:30|3997.52|3997.52|3998.14|3998.14|3998.14|3998.14|3997.52|3997.52|0
1652874580000|2022-05-18 11:49:40|3998.26|3998.26|3998.6|3998.6|3998.6|3998.6|3998.26|3998.26|0
1652874600000|2022-05-18 11:50:00|3998.41|3998.41|3998.7|3998.7|3998.7|3998.7|3998.39|3998.39|0
1652874630000|2022-05-18 11:50:30|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|0
1652874640000|2022-05-18 11:50:40|3998.46|3998.46|3998.77|3998.77|3998.77|3998.77|3998.46|3998.46|0
1652874660000|2022-05-18 11:51:00|3998.73|3998.73|3998.73|3998.73|3998.73|3998.73|3998.73|3998.73|0
1652874670000|2022-05-18 11:51:10|3999.04|3999.04|3999.66|3999.66|3999.97|3999.97|3999.04|3999.04|0
1652874680000|2022-05-18 11:51:20|3999.04|3999.04|3999.04|3999.04|3999.04|3999.04|3999.04|3999.04|0
1652874690000|2022-05-18 11:51:30|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|0
1652874710000|2022-05-18 11:51:50|3998.54|3998.54|3998.54|3998.54|3998.54|3998.54|3998.54|3998.54|0
1652874730000|2022-05-18 11:52:10|3998.36|3998.36|3998.36|3998.36|3998.36|3998.36|3998.36|3998.36|0
1652874740000|2022-05-18 11:52:20|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|0
1652874750000|2022-05-18 11:52:30|3997.74|3997.74|3997.43|3997.43|3997.74|3997.74|3997.43|3997.43|0
1652874760000|2022-05-18 11:52:40|3997.48|3997.48|3997.03|3997.03|3997.52|3997.52|3997.03|3997.03|0
1652874770000|2022-05-18 11:52:50|3996.98|3996.98|3997.03|3997.03|3997.03|3997.03|3996.98|3996.98|0
1652874780000|2022-05-18 11:53:00|3997.21|3997.21|3996.9|3996.9|3997.21|3997.21|3996.9|3996.9|0
1652874800000|2022-05-18 11:53:20|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|0
1652874820000|2022-05-18 11:53:40|3996.84|3996.84|3996.94|3996.94|3997.03|3997.03|3996.84|3996.84|0
1652874840000|2022-05-18 11:54:00|3996.63|3996.63|3996.5|3996.5|3996.63|3996.63|3996.32|3996.32|0
1652874860000|2022-05-18 11:54:20|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|0
1652874880000|2022-05-18 11:54:40|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|0
1652874890000|2022-05-18 11:54:50|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|0
1652874900000|2022-05-18 11:55:00|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|0
1652874920000|2022-05-18 11:55:20|3996.31|3996.31|3996|3996|3996.31|3996.31|3996|3996|0
1652874930000|2022-05-18 11:55:30|3996.31|3996.31|3997.06|3997.06|3997.25|3997.25|3996.31|3996.31|0
1652874940000|2022-05-18 11:55:40|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|0
1652874960000|2022-05-18 11:56:00|3997.06|3997.06|3996.64|3996.64|3997.06|3997.06|3996.64|3996.64|0
1652874980000|2022-05-18 11:56:20|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|0
1652874990000|2022-05-18 11:56:30|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|0
1652875010000|2022-05-18 11:56:50|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|0
1652875020000|2022-05-18 11:57:00|3995.68|3995.68|3996.03|3996.03|3996.07|3996.07|3995.68|3995.68|0
1652875030000|2022-05-18 11:57:10|3996.65|3996.65|3996.96|3996.96|3996.96|3996.96|3996.65|3996.65|0
1652875060000|2022-05-18 11:57:40|3997.28|3997.28|3997.28|3997.28|3997.28|3997.28|3997.28|3997.28|0
1652875080000|2022-05-18 11:58:00|3996.96|3996.96|3996.34|3996.34|3996.96|3996.96|3996.34|3996.34|0
1652875090000|2022-05-18 11:58:10|3996.39|3996.39|3997.01|3997.01|3997.01|3997.01|3996.39|3996.39|0
1652875100000|2022-05-18 11:58:20|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|0
1652875110000|2022-05-18 11:58:30|3997.59|3997.59|3997.59|3997.59|3997.59|3997.59|3997.59|3997.59|0
1652875140000|2022-05-18 11:59:00|3997.28|3997.28|3998.12|3998.12|3998.43|3998.43|3997.18|3997.18|0
1652875150000|2022-05-18 11:59:10|3997.49|3997.49|3997.49|3997.49|3997.49|3997.49|3997.49|3997.49|0
1652875160000|2022-05-18 11:59:20|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|0
1652875170000|2022-05-18 11:59:30|3997.28|3997.28|3997.24|3997.24|3997.28|3997.28|3997.24|3997.24|0
1652875180000|2022-05-18 11:59:40|3997.05|3997.05|3996.87|3996.87|3997.05|3997.05|3996.87|3996.87|0
1652875210000|2022-05-18 12:00:10|3996.79|3996.79|3996.16|3996.16|3996.79|3996.79|3996.16|3996.16|0
1652875220000|2022-05-18 12:00:20|3995.8|3995.8|3995.8|3995.8|3995.8|3995.8|3995.8|3995.8|0
1652875240000|2022-05-18 12:00:40|3995.98|3995.98|3996.1|3996.1|3996.1|3996.1|3995.98|3995.98|0
1652875250000|2022-05-18 12:00:50|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|0
1652875260000|2022-05-18 12:01:00|3995.76|3995.76|3996.13|3996.13|3996.13|3996.13|3995.76|3995.76|0
1652875270000|2022-05-18 12:01:10|3996.32|3996.32|3996.52|3996.52|3996.52|3996.52|3996.32|3996.32|0
1652875290000|2022-05-18 12:01:30|3997.14|3997.14|3998.63|3998.63|3998.63|3998.63|3997.14|3997.14|0
1652875300000|2022-05-18 12:01:40|3998.81|3998.81|3999|3999|3999|3999|3998.81|3998.81|0
1652875310000|2022-05-18 12:01:50|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|0
1652875320000|2022-05-18 12:02:00|3999.36|3999.36|3999.62|3999.62|3999.99|3999.99|3999.36|3999.36|0
1652875330000|2022-05-18 12:02:10|3999.43|3999.43|3998.99|3998.99|3999.43|3999.43|3998.99|3998.99|0
1652875370000|2022-05-18 12:02:50|3998.81|3998.81|3998.81|3998.81|3998.99|3998.99|3998.81|3998.81|0
1652875380000|2022-05-18 12:03:00|3998.76|3998.76|3998.76|3998.76|3998.76|3998.76|3998.76|3998.76|0
1652875400000|2022-05-18 12:03:20|3998.58|3998.58|3997.73|3997.73|3998.58|3998.58|3997.69|3997.69|0
1652875450000|2022-05-18 12:04:10|3997.55|3997.55|3997.67|3997.67|3997.67|3997.67|3997.55|3997.55|0
1652875470000|2022-05-18 12:04:30|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|3997.99|0
1652875550000|2022-05-18 12:05:50|3998.17|3998.17|3998.48|3998.48|3998.48|3998.48|3998.17|3998.17|0
1652875560000|2022-05-18 12:06:00|3998.79|3998.79|3998.79|3998.79|3998.79|3998.79|3998.79|3998.79|0
1652875590000|2022-05-18 12:06:30|3999.1|3999.1|3998.79|3998.79|3999.1|3999.1|3998.79|3998.79|0
1652875600000|2022-05-18 12:06:40|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|0
1652875610000|2022-05-18 12:06:50|3999.29|3999.29|3999.47|3999.47|3999.47|3999.47|3999.29|3999.29|0
1652875620000|2022-05-18 12:07:00|3999.78|3999.78|4000.1|4000.1|4000.1|4000.1|3999.78|3999.78|0
1652875630000|2022-05-18 12:07:10|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|0
1652875640000|2022-05-18 12:07:20|3999.76|3999.76|3999.66|3999.66|3999.84|3999.84|3999.66|3999.66|0
1652875650000|2022-05-18 12:07:30|3999.62|3999.62|3999.53|3999.53|3999.62|3999.62|3999.53|3999.53|0
1652875660000|2022-05-18 12:07:40|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|0
1652875670000|2022-05-18 12:07:50|4000.47|4000.47|4001.19|4001.19|4001.19|4001.19|4000.47|4000.47|0
1652875680000|2022-05-18 12:08:00|4000.88|4000.88|4000.25|4000.25|4000.88|4000.88|4000.25|4000.25|0
1652875700000|2022-05-18 12:08:20|4000.28|4000.28|4000.33|4000.33|4000.33|4000.33|4000.28|4000.28|0
1652875710000|2022-05-18 12:08:30|4000.64|4000.64|4000.64|4000.64|4000.64|4000.64|4000.64|4000.64|0
1652875740000|2022-05-18 12:09:00|4000.33|4000.33|4000.01|4000.01|4000.33|4000.33|4000.01|4000.01|0
1652875750000|2022-05-18 12:09:10|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|0
1652875780000|2022-05-18 12:09:40|4000.35|4000.35|4000.66|4000.66|4000.97|4000.97|4000.35|4000.35|0
1652875800000|2022-05-18 12:10:00|4000.47|4000.47|4000.29|4000.29|4000.47|4000.47|4000.29|4000.29|0
1652875830000|2022-05-18 12:10:30|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|0
1652875840000|2022-05-18 12:10:40|3999.6|3999.6|3999.91|3999.91|3999.91|3999.91|3999.6|3999.6|0
1652875860000|2022-05-18 12:11:00|4000.03|4000.03|3999.88|3999.88|4000.03|4000.03|3999.88|3999.88|0
1652875870000|2022-05-18 12:11:10|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|0
1652875880000|2022-05-18 12:11:20|3999.59|3999.59|3999.41|3999.41|3999.59|3999.59|3999.41|3999.41|0
1652875890000|2022-05-18 12:11:30|3999.45|3999.45|3999.45|3999.45|3999.45|3999.45|3999.45|3999.45|0
1652875900000|2022-05-18 12:11:40|3999.47|3999.47|3999.9|3999.9|3999.9|3999.9|3999.47|3999.47|0
1652875910000|2022-05-18 12:11:50|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|0
1652875920000|2022-05-18 12:12:00|4000.47|4000.47|4000.78|4000.78|4000.78|4000.78|4000.47|4000.47|0
1652875940000|2022-05-18 12:12:20|4001.4|4001.4|4001.09|4001.09|4001.4|4001.4|4001.09|4001.09|0
1652875950000|2022-05-18 12:12:30|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|0
1652875960000|2022-05-18 12:12:40|4000.76|4000.76|4000.76|4000.76|4000.76|4000.76|4000.76|4000.76|0
1652875970000|2022-05-18 12:12:50|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|0
1652875980000|2022-05-18 12:13:00|4000.76|4000.76|4000.94|4000.94|4000.94|4000.94|4000.76|4000.76|0
1652875990000|2022-05-18 12:13:10|4000.9|4000.9|4000.59|4000.59|4000.9|4000.9|4000.59|4000.59|0
1652876000000|2022-05-18 12:13:20|4000.67|4000.67|4001.61|4001.61|4001.61|4001.61|4000.67|4000.67|0
1652876030000|2022-05-18 12:13:50|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|0
1652876050000|2022-05-18 12:14:10|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|0
1652876060000|2022-05-18 12:14:20|4001.54|4001.54|4001.37|4001.37|4001.54|4001.54|4001.37|4001.37|0
1652876070000|2022-05-18 12:14:30|4001.3|4001.3|4001.01|4001.01|4001.32|4001.32|4001.01|4001.01|0
1652876080000|2022-05-18 12:14:40|4000.7|4000.7|4000.39|4000.39|4000.7|4000.7|4000.39|4000.39|0
1652876090000|2022-05-18 12:14:50|4000.08|4000.08|3999.77|3999.77|4000.08|4000.08|3999.77|3999.77|0
1652876130000|2022-05-18 12:15:30|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|0
1652876140000|2022-05-18 12:15:40|3999.77|3999.77|4000.08|4000.08|4000.08|4000.08|3999.77|3999.77|0
1652876150000|2022-05-18 12:15:50|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|0
1652876160000|2022-05-18 12:16:00|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|0
1652876170000|2022-05-18 12:16:10|4000.77|4000.77|4000.75|4000.75|4000.77|4000.77|4000.75|4000.75|0
1652876190000|2022-05-18 12:16:30|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|0
1652876200000|2022-05-18 12:16:40|4001.68|4001.68|4001.64|4001.64|4001.68|4001.68|4001.59|4001.59|0
1652876210000|2022-05-18 12:16:50|4001.61|4001.61|4001.66|4001.66|4001.66|4001.66|4001.61|4001.61|0
1652876230000|2022-05-18 12:17:10|4001.68|4001.68|4001.5|4001.5|4001.68|4001.68|4001.5|4001.5|0
1652876240000|2022-05-18 12:17:20|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|0
1652876250000|2022-05-18 12:17:30|4001.85|4001.85|4002.88|4002.88|4002.88|4002.88|4001.85|4001.85|0
1652876260000|2022-05-18 12:17:40|4002.93|4002.93|4002.64|4002.64|4002.95|4002.95|4002.64|4002.64|0
1652876280000|2022-05-18 12:18:00|4002.81|4002.81|4002.7|4002.7|4002.81|4002.81|4002.65|4002.65|0
1652876320000|2022-05-18 12:18:40|4002.68|4002.68|4002.26|4002.26|4002.68|4002.68|4002.26|4002.26|0
1652876330000|2022-05-18 12:18:50|4002.88|4002.88|4003.17|4003.17|4003.17|4003.17|4002.83|4002.83|0
1652876410000|2022-05-18 12:20:10|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|0
1652876450000|2022-05-18 12:20:50|4003.44|4003.44|4003.44|4003.44|4003.75|4003.75|4003.44|4003.44|0
1652876470000|2022-05-18 12:21:10|4003.13|4003.13|4002.82|4002.82|4003.13|4003.13|4002.82|4002.82|0
1652876490000|2022-05-18 12:21:30|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|0
1652876510000|2022-05-18 12:21:50|4003.11|4003.11|4003.15|4003.15|4003.15|4003.15|4003.11|4003.11|0
1652876520000|2022-05-18 12:22:00|4003.77|4003.77|4003.75|4003.75|4003.77|4003.77|4003.75|4003.75|0
1652876530000|2022-05-18 12:22:10|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|0
1652876540000|2022-05-18 12:22:20|4004.1|4004.1|4004.05|4004.05|4004.1|4004.1|4003.79|4003.79|0
1652876550000|2022-05-18 12:22:30|4004.15|4004.15|4004.15|4004.15|4004.15|4004.15|4004.15|4004.15|0
1652876590000|2022-05-18 12:23:10|4003.84|4003.84|4004.46|4004.46|4004.46|4004.46|4003.84|4003.84|0
1652876600000|2022-05-18 12:23:20|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|0
1652876630000|2022-05-18 12:23:50|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|0
1652876640000|2022-05-18 12:24:00|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|0
1652876670000|2022-05-18 12:24:30|4002.9|4002.9|4002.59|4002.59|4002.9|4002.9|4002.59|4002.59|0
1652876730000|2022-05-18 12:25:30|4002.9|4002.9|4002.47|4002.47|4003.09|4003.09|4002.16|4002.16|0
1652876740000|2022-05-18 12:25:40|4002.51|4002.51|4002.51|4002.51|4002.51|4002.51|4002.51|4002.51|0
1652876760000|2022-05-18 12:26:00|4002.54|4002.54|4002.56|4002.56|4002.56|4002.56|4002.54|4002.54|0
1652876790000|2022-05-18 12:26:30|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|0
1652876800000|2022-05-18 12:26:40|4002.82|4002.82|4002.29|4002.29|4002.82|4002.82|4002.21|4002.21|0
1652876820000|2022-05-18 12:27:00|4002.25|4002.25|4002.79|4002.79|4002.79|4002.79|4002.25|4002.25|0
1652876860000|2022-05-18 12:27:40|4003.1|4003.1|4003.1|4003.1|4003.1|4003.1|4003.1|4003.1|0
1652876870000|2022-05-18 12:27:50|4003.03|4003.03|4002.99|4002.99|4003.03|4003.03|4002.99|4002.99|0
1652876900000|2022-05-18 12:28:20|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|0
1652876930000|2022-05-18 12:28:50|4003.21|4003.21|4003.52|4003.52|4003.52|4003.52|4003.21|4003.21|0
1652876940000|2022-05-18 12:29:00|4003.83|4003.83|4004.2|4004.2|4004.2|4004.2|4003.83|4003.83|0
1652876970000|2022-05-18 12:29:30|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|0
1652876980000|2022-05-18 12:29:40|4005.13|4005.13|4005.31|4005.31|4005.31|4005.31|4005.13|4005.13|0
1652877000000|2022-05-18 12:30:00|4005.34|4005.34|4006.58|4006.58|4006.58|4006.58|4005.34|4005.34|0
1652877010000|2022-05-18 12:30:10|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4005.96|4005.96|0
1652877020000|2022-05-18 12:30:20|4005.96|4005.96|4006.27|4006.27|4006.27|4006.27|4005.46|4005.46|0
1652877030000|2022-05-18 12:30:30|4006.08|4006.08|4006.39|4006.39|4006.39|4006.39|4006.08|4006.08|0
1652877060000|2022-05-18 12:31:00|4006.09|4006.09|4005.9|4005.9|4006.09|4006.09|4005.9|4005.9|0
1652877070000|2022-05-18 12:31:10|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|0
1652877100000|2022-05-18 12:31:40|4005.77|4005.77|4005.15|4005.15|4005.77|4005.77|4005.15|4005.15|0
1652877110000|2022-05-18 12:31:50|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|0
1652877120000|2022-05-18 12:32:00|4004.79|4004.79|4004.7|4004.7|4004.79|4004.79|4004.7|4004.7|0
1652877130000|2022-05-18 12:32:10|4004.39|4004.39|4004.06|4004.06|4004.39|4004.39|4004.06|4004.06|0
1652877170000|2022-05-18 12:32:50|4003.87|4003.87|4003.69|4003.69|4003.87|4003.87|4003.69|4003.69|0
1652877180000|2022-05-18 12:33:00|4003.5|4003.5|4003.5|4003.5|4003.5|4003.5|4003.5|4003.5|0
1652877190000|2022-05-18 12:33:10|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|0
1652877200000|2022-05-18 12:33:20|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|0
1652877210000|2022-05-18 12:33:30|4003.39|4003.39|4003.21|4003.21|4003.39|4003.39|4003.21|4003.21|0
1652877220000|2022-05-18 12:33:40|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|0
1652877240000|2022-05-18 12:34:00|4002.59|4002.59|4002.85|4002.85|4002.9|4002.9|4002.59|4002.59|0
1652877260000|2022-05-18 12:34:20|4002.83|4002.83|4002.83|4002.83|4002.83|4002.83|4002.83|4002.83|0
1652877270000|2022-05-18 12:34:30|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|0
1652877280000|2022-05-18 12:34:40|4002.39|4002.39|4002.42|4002.42|4002.42|4002.42|4002.39|4002.39|0
1652877290000|2022-05-18 12:34:50|4002.73|4002.73|4003.04|4003.04|4003.04|4003.04|4002.73|4002.73|0
1652877300000|2022-05-18 12:35:00|4003.35|4003.35|4003.3|4003.3|4003.61|4003.61|4003.3|4003.3|0
1652877310000|2022-05-18 12:35:10|4002.99|4002.99|4002.72|4002.72|4002.99|4002.99|4002.68|4002.68|0
1652877370000|2022-05-18 12:36:10|4003.03|4003.03|4002.18|4002.18|4003.03|4003.03|4002.14|4002.14|0
1652877380000|2022-05-18 12:36:20|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|0
1652877390000|2022-05-18 12:36:30|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|0
1652877400000|2022-05-18 12:36:40|4001.23|4001.23|4000.91|4000.91|4001.23|4001.23|4000.91|4000.91|0
1652877410000|2022-05-18 12:36:50|4000.3|4000.3|3998.74|3998.74|4000.3|4000.3|3998.74|3998.74|0
1652877420000|2022-05-18 12:37:00|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|0
1652877430000|2022-05-18 12:37:10|3998.74|3998.74|3998.74|3998.74|3998.74|3998.74|3998.74|3998.74|0
1652877460000|2022-05-18 12:37:40|3999.05|3999.05|3998.43|3998.43|3999.05|3999.05|3998.43|3998.43|0
1652877480000|2022-05-18 12:38:00|3998.25|3998.25|3998.25|3998.25|3998.25|3998.25|3998.25|3998.25|0
1652877500000|2022-05-18 12:38:20|3998.87|3998.87|3999.22|3999.22|3999.22|3999.22|3998.87|3998.87|0
1652877510000|2022-05-18 12:38:30|3999.41|3999.41|4000.96|4000.96|4000.96|4000.96|3999.41|3999.41|0
1652877520000|2022-05-18 12:38:40|4000.65|4000.65|4000.16|4000.16|4000.65|4000.65|4000.16|4000.16|0
1652877550000|2022-05-18 12:39:10|3999.97|3999.97|3999.97|3999.97|3999.97|3999.97|3999.97|3999.97|0
1652877560000|2022-05-18 12:39:20|4000.28|4000.28|4000.9|4000.9|4000.9|4000.9|4000.28|4000.28|0
1652877570000|2022-05-18 12:39:30|4001.21|4001.21|4001.52|4001.52|4001.52|4001.52|4001.21|4001.21|0
1652877580000|2022-05-18 12:39:40|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|0
1652877590000|2022-05-18 12:39:50|4001.13|4001.13|4000.82|4000.82|4001.13|4001.13|4000.82|4000.82|0
1652877600000|2022-05-18 12:40:00|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|0
1652877610000|2022-05-18 12:40:10|4001.75|4001.75|4001.44|4001.44|4001.75|4001.75|4001.44|4001.44|0
1652877620000|2022-05-18 12:40:20|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|0
1652877630000|2022-05-18 12:40:30|4001.57|4001.57|4001.69|4001.69|4001.88|4001.88|4001.57|4001.57|0
1652877640000|2022-05-18 12:40:40|4001.72|4001.72|4002.32|4002.32|4002.32|4002.32|4001.69|4001.69|0
1652877660000|2022-05-18 12:41:00|4002.94|4002.94|4003.08|4003.08|4003.08|4003.08|4002.94|4002.94|0
1652877670000|2022-05-18 12:41:10|4002.46|4002.46|4001.84|4001.84|4002.46|4002.46|4001.84|4001.84|0
1652877690000|2022-05-18 12:41:30|4001.91|4001.91|4001.31|4001.31|4001.91|4001.91|4001.31|4001.31|0
1652877700000|2022-05-18 12:41:40|4001.12|4001.12|4000.63|4000.63|4001.12|4001.12|4000.63|4000.63|0
1652877710000|2022-05-18 12:41:50|4000.44|4000.44|4000.27|4000.27|4000.63|4000.63|4000.27|4000.27|0
1652877720000|2022-05-18 12:42:00|4000.09|4000.09|3999.93|3999.93|4000.09|4000.09|3999.9|3999.9|0
1652877750000|2022-05-18 12:42:30|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|0
1652877760000|2022-05-18 12:42:40|3999.72|3999.72|3999.52|3999.52|3999.72|3999.72|3999.34|3999.34|0
1652877770000|2022-05-18 12:42:50|4000.46|4000.46|3999.5|3999.5|4000.46|4000.46|3999.5|3999.5|0
1652877780000|2022-05-18 12:43:00|3999.52|3999.52|3999.52|3999.52|3999.55|3999.55|3999.52|3999.52|0
1652877790000|2022-05-18 12:43:10|3999.48|3999.48|3999.61|3999.61|3999.79|3999.79|3999.48|3999.48|0
1652877800000|2022-05-18 12:43:20|3999.92|3999.92|3998.99|3998.99|3999.92|3999.92|3998.99|3998.99|0
1652877810000|2022-05-18 12:43:30|3999.3|3999.3|3999.07|3999.07|3999.3|3999.3|3999.07|3999.07|0
1652877830000|2022-05-18 12:43:50|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|0
1652877850000|2022-05-18 12:44:10|3999.56|3999.56|3999.87|3999.87|3999.87|3999.87|3999.56|3999.56|0
1652877860000|2022-05-18 12:44:20|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|0
1652877880000|2022-05-18 12:44:40|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|0
1652877910000|2022-05-18 12:45:10|4000.1|4000.1|3999.98|3999.98|4000.1|4000.1|3999.98|3999.98|0
1652877920000|2022-05-18 12:45:20|3999.93|3999.93|4000.02|4000.02|4000.02|4000.02|3999.93|3999.93|0
1652877940000|2022-05-18 12:45:40|4000.12|4000.12|4001.14|4001.14|4001.14|4001.14|3999.83|3999.83|0
1652877950000|2022-05-18 12:45:50|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|0
1652877960000|2022-05-18 12:46:00|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|0
1652877990000|2022-05-18 12:46:30|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|0
1652878000000|2022-05-18 12:46:40|4002.02|4002.02|4002.96|4002.96|4002.96|4002.96|4002.02|4002.02|0
1652878010000|2022-05-18 12:46:50|4002.65|4002.65|4002.28|4002.28|4002.65|4002.65|4002.28|4002.28|0
1652878020000|2022-05-18 12:47:00|4002.33|4002.33|4002.37|4002.37|4002.37|4002.37|4002.33|4002.33|0
1652878030000|2022-05-18 12:47:10|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|0
1652878040000|2022-05-18 12:47:20|4001.77|4001.77|4002.4|4002.4|4002.4|4002.4|4001.77|4001.77|0
1652878050000|2022-05-18 12:47:30|4002.71|4002.71|4002.4|4002.4|4002.71|4002.71|4002.4|4002.4|0
1652878100000|2022-05-18 12:48:20|4002.71|4002.71|4002.48|4002.48|4002.71|4002.71|4002.48|4002.48|0
1652878110000|2022-05-18 12:48:30|4002.44|4002.44|4002.26|4002.26|4002.44|4002.44|4002.26|4002.26|0
1652878120000|2022-05-18 12:48:40|4002.57|4002.57|4002.26|4002.26|4002.57|4002.57|4002.26|4002.26|0
1652878130000|2022-05-18 12:48:50|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|0
1652878140000|2022-05-18 12:49:00|4001.76|4001.76|4002.03|4002.03|4002.07|4002.07|4001.76|4001.76|0
1652878150000|2022-05-18 12:49:10|4001.41|4001.41|4001.4|4001.4|4001.41|4001.41|4000.79|4000.79|0
1652878160000|2022-05-18 12:49:20|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|0
1652878170000|2022-05-18 12:49:30|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|0
1652878190000|2022-05-18 12:49:50|4001.49|4001.49|4001.49|4001.49|4001.49|4001.49|4001.49|4001.49|0
1652878200000|2022-05-18 12:50:00|4001.8|4001.8|4002.24|4002.24|4002.24|4002.24|4001.62|4001.62|0
1652878210000|2022-05-18 12:50:10|4002.06|4002.06|4001.94|4001.94|4002.06|4002.06|4001.94|4001.94|0
1652878220000|2022-05-18 12:50:20|4001.62|4001.62|4001.44|4001.44|4001.62|4001.62|4001.44|4001.44|0
1652878260000|2022-05-18 12:51:00|4001.37|4001.37|4001.37|4001.37|4001.37|4001.37|4001.37|4001.37|0
1652878270000|2022-05-18 12:51:10|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|0
1652878280000|2022-05-18 12:51:20|4001.37|4001.37|4001.14|4001.14|4001.37|4001.37|4001.14|4001.14|0
1652878290000|2022-05-18 12:51:30|4000.96|4000.96|3999.99|3999.99|4000.96|4000.96|3999.99|3999.99|0
1652878300000|2022-05-18 12:51:40|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|0
1652878320000|2022-05-18 12:52:00|3999.87|3999.87|3999.54|3999.54|3999.87|3999.87|3999.51|3999.51|0
1652878340000|2022-05-18 12:52:20|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|0
1652878360000|2022-05-18 12:52:40|3999.66|3999.66|3999.53|3999.53|3999.66|3999.66|3999.48|3999.48|0
1652878370000|2022-05-18 12:52:50|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|0
1652878420000|2022-05-18 12:53:40|3999.34|3999.34|3999.34|3999.34|3999.34|3999.34|3999.34|3999.34|0
1652878460000|2022-05-18 12:54:20|3999.03|3999.03|3998.93|3998.93|3999.03|3999.03|3998.93|3998.93|0
1652878470000|2022-05-18 12:54:30|3998.56|3998.56|3998.56|3998.56|3998.56|3998.56|3998.2|3998.2|0
1652878480000|2022-05-18 12:54:40|3998.88|3998.88|3998.47|3998.47|3998.88|3998.88|3998.47|3998.47|0
1652878490000|2022-05-18 12:54:50|3998.78|3998.78|3998.78|3998.78|3999.09|3999.09|3998.78|3998.78|0
1652878500000|2022-05-18 12:55:00|3998.59|3998.59|3998.51|3998.51|3998.59|3998.59|3998.51|3998.51|0
1652878510000|2022-05-18 12:55:10|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|0
1652878520000|2022-05-18 12:55:20|3999.05|3999.05|3999.23|3999.23|3999.23|3999.23|3999.05|3999.05|0
1652878530000|2022-05-18 12:55:30|3999.05|3999.05|3998.6|3998.6|3999.05|3999.05|3998.6|3998.6|0
1652878540000|2022-05-18 12:55:40|3998.91|3998.91|3999.09|3999.09|3999.09|3999.09|3998.91|3998.91|0
1652878550000|2022-05-18 12:55:50|3998.47|3998.47|3997.23|3997.23|3998.47|3998.47|3997.23|3997.23|0
1652878560000|2022-05-18 12:56:00|3997.16|3997.16|3997.34|3997.34|3997.52|3997.52|3997.16|3997.16|0
1652878570000|2022-05-18 12:56:10|3997.52|3997.52|3997.57|3997.57|3997.57|3997.57|3997.52|3997.52|0
1652878590000|2022-05-18 12:56:30|3997.88|3997.88|3998.5|3998.5|3998.5|3998.5|3997.88|3997.88|0
1652878600000|2022-05-18 12:56:40|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|0
1652878610000|2022-05-18 12:56:50|3998.69|3998.69|3998.5|3998.5|3998.87|3998.87|3998.5|3998.5|0
1652878620000|2022-05-18 12:57:00|3998.38|3998.38|3998.38|3998.38|3998.38|3998.38|3998.38|3998.38|0
1652878630000|2022-05-18 12:57:10|3998.07|3998.07|3997.76|3997.76|3998.07|3998.07|3997.76|3997.76|0
1652878640000|2022-05-18 12:57:20|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|0
1652878650000|2022-05-18 12:57:30|3997.53|3997.53|3997.53|3997.53|3997.53|3997.53|3997.53|3997.53|0
1652878660000|2022-05-18 12:57:40|3997.22|3997.22|3996.76|3996.76|3997.22|3997.22|3996.76|3996.76|0
1652878670000|2022-05-18 12:57:50|3996.71|3996.71|3996.63|3996.63|3996.71|3996.71|3996.63|3996.63|0
1652878690000|2022-05-18 12:58:10|3996.94|3996.94|3997.56|3997.56|3997.56|3997.56|3996.94|3996.94|0
1652878700000|2022-05-18 12:58:20|3997.54|3997.54|3997.49|3997.49|3997.54|3997.54|3997.18|3997.18|0
1652878720000|2022-05-18 12:58:40|3997.8|3997.8|3998.42|3998.42|3998.73|3998.73|3997.8|3997.8|0
1652878730000|2022-05-18 12:58:50|3998.24|3998.24|3998.24|3998.24|3998.24|3998.24|3998.24|3998.24|0
1652878740000|2022-05-18 12:59:00|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|0
1652878750000|2022-05-18 12:59:10|3997.92|3997.92|3997.61|3997.61|3997.92|3997.92|3997.61|3997.61|0
1652878770000|2022-05-18 12:59:30|3998.23|3998.23|3998.12|3998.12|3998.23|3998.23|3998.12|3998.12|0
1652878790000|2022-05-18 12:59:50|3997.93|3997.93|3997.8|3997.8|3997.93|3997.93|3997.62|3997.62|0
1652878810000|2022-05-18 13:00:10|3997.71|3997.71|3998.02|3998.02|3998.02|3998.02|3997.71|3997.71|0
1652878820000|2022-05-18 13:00:20|3997.99|3997.99|3998.18|3998.18|3998.18|3998.18|3997.99|3997.99|0
1652878830000|2022-05-18 13:00:30|3998.2|3998.2|3997.9|3997.9|3998.52|3998.52|3997.9|3997.9|0
1652878840000|2022-05-18 13:00:40|3997.83|3997.83|3997.78|3997.78|3997.83|3997.83|3997.78|3997.78|0
1652878850000|2022-05-18 13:00:50|3998.72|3998.72|3998.4|3998.4|3998.72|3998.72|3998.4|3998.4|0
1652878860000|2022-05-18 13:01:00|3998.22|3998.22|3998.67|3998.67|3998.67|3998.67|3998.15|3998.15|0
1652878870000|2022-05-18 13:01:10|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|0
1652878880000|2022-05-18 13:01:20|3998.8|3998.8|3998.85|3998.85|3998.85|3998.85|3998.8|3998.8|0
1652878890000|2022-05-18 13:01:30|3998.9|3998.9|3999.5|3999.5|3999.5|3999.5|3998.9|3998.9|0
1652878910000|2022-05-18 13:01:50|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|0
1652878920000|2022-05-18 13:02:00|4000.12|4000.12|3999.5|3999.5|4000.12|4000.12|3999.5|3999.5|0
1652878940000|2022-05-18 13:02:20|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|0
1652878960000|2022-05-18 13:02:40|4000.62|4000.62|4000.17|4000.17|4000.62|4000.62|4000.17|4000.17|0
1652878970000|2022-05-18 13:02:50|4001.41|4001.41|4001.41|4001.41|4001.41|4001.41|4001.41|4001.41|0
1652878980000|2022-05-18 13:03:00|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|0
1652878990000|2022-05-18 13:03:10|4002.53|4002.53|4003.15|4003.15|4003.15|4003.15|4002.53|4002.53|0
1652879010000|2022-05-18 13:03:30|4003.18|4003.18|4004.01|4004.01|4004.01|4004.01|4003.18|4003.18|0
1652879020000|2022-05-18 13:03:40|4003.7|4003.7|4003.78|4003.78|4003.78|4003.78|4003.7|4003.7|0
1652879030000|2022-05-18 13:03:50|4003.81|4003.81|4004.49|4004.49|4004.49|4004.49|4003.81|4003.81|0
1652879040000|2022-05-18 13:04:00|4004.12|4004.12|4004.3|4004.3|4004.3|4004.3|4004.12|4004.12|0
1652879050000|2022-05-18 13:04:10|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|0
1652879070000|2022-05-18 13:04:30|4004.55|4004.55|4005.18|4005.18|4005.18|4005.18|4004.55|4004.55|0
1652879080000|2022-05-18 13:04:40|4005.36|4005.36|4006.92|4006.92|4006.92|4006.92|4005.36|4005.36|0
1652879090000|2022-05-18 13:04:50|4006.94|4006.94|4006.57|4006.57|4006.94|4006.94|4006.57|4006.57|0
1652879100000|2022-05-18 13:05:00|4006.48|4006.48|4006.5|4006.5|4006.5|4006.5|4006.38|4006.38|0
1652879120000|2022-05-18 13:05:20|4006.48|4006.48|4006.42|4006.42|4006.48|4006.48|4006.11|4006.11|0
1652879130000|2022-05-18 13:05:30|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|0
1652879140000|2022-05-18 13:05:40|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|0
1652879150000|2022-05-18 13:05:50|4005.86|4005.86|4005.68|4005.68|4005.86|4005.86|4005.68|4005.68|0
1652879160000|2022-05-18 13:06:00|4006.3|4006.3|4007.73|4007.73|4007.73|4007.73|4006.3|4006.3|0
1652879170000|2022-05-18 13:06:10|4007.77|4007.77|4007.73|4007.73|4007.77|4007.77|4007.64|4007.64|0
1652879180000|2022-05-18 13:06:20|4007.61|4007.61|4007.2|4007.2|4007.63|4007.63|4007.2|4007.2|0
1652879190000|2022-05-18 13:06:30|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|0
1652879200000|2022-05-18 13:06:40|4006.83|4006.83|4007.16|4007.16|4007.45|4007.45|4006.83|4006.83|0
1652879210000|2022-05-18 13:06:50|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|0
1652879220000|2022-05-18 13:07:00|4006.23|4006.23|4006.24|4006.24|4006.54|4006.54|4006.16|4006.16|0
1652879230000|2022-05-18 13:07:10|4006.12|4006.12|4005.15|4005.15|4006.12|4006.12|4005.15|4005.15|0
1652879240000|2022-05-18 13:07:20|4005.1|4005.1|4004.71|4004.71|4005.1|4005.1|4004.71|4004.71|0
1652879250000|2022-05-18 13:07:30|4004.61|4004.61|4004.4|4004.4|4004.61|4004.61|4004.26|4004.26|0
1652879260000|2022-05-18 13:07:40|4004.59|4004.59|4004.4|4004.4|4004.59|4004.59|4004.4|4004.4|0
1652879270000|2022-05-18 13:07:50|4004.5|4004.5|4005.04|4005.04|4005.4|4005.4|4004.5|4004.5|0
1652879280000|2022-05-18 13:08:00|4005.11|4005.11|4005.07|4005.07|4005.11|4005.11|4004.76|4004.76|0
1652879290000|2022-05-18 13:08:10|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|0
1652879300000|2022-05-18 13:08:20|4004.86|4004.86|4004.98|4004.98|4004.98|4004.98|4004.86|4004.86|0
1652879320000|2022-05-18 13:08:40|4004.91|4004.91|4004.54|4004.54|4004.91|4004.91|4004.54|4004.54|0
1652879330000|2022-05-18 13:08:50|4004.59|4004.59|4004.77|4004.77|4004.89|4004.89|4004.28|4004.28|0
1652879340000|2022-05-18 13:09:00|4004.89|4004.89|4005.02|4005.02|4005.2|4005.2|4004.85|4004.85|0
1652879350000|2022-05-18 13:09:10|4004.92|4004.92|4004.92|4004.92|4004.92|4004.92|4004.92|4004.92|0
1652879360000|2022-05-18 13:09:20|4004.9|4004.9|4004.21|4004.21|4004.9|4004.9|4004.21|4004.21|0
1652879370000|2022-05-18 13:09:30|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|0
1652879390000|2022-05-18 13:09:50|4003.53|4003.53|4003.41|4003.41|4003.53|4003.53|4003.41|4003.41|0
1652879400000|2022-05-18 13:10:00|4003.45|4003.45|4003.07|4003.07|4003.45|4003.45|4003.07|4003.07|0
1652879410000|2022-05-18 13:10:10|4003.38|4003.38|4003.07|4003.07|4003.38|4003.38|4003.07|4003.07|0
1652879420000|2022-05-18 13:10:20|4003.03|4003.03|4002.99|4002.99|4003.03|4003.03|4002.99|4002.99|0
1652879430000|2022-05-18 13:10:30|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|0
1652879440000|2022-05-18 13:10:40|4003.37|4003.37|4003.32|4003.32|4003.37|4003.37|4003.28|4003.28|0
1652879450000|2022-05-18 13:10:50|4002.95|4002.95|4003.32|4003.32|4003.32|4003.32|4002.95|4002.95|0
1652879460000|2022-05-18 13:11:00|4003.35|4003.35|4003.44|4003.44|4003.51|4003.51|4003.35|4003.35|0
1652879470000|2022-05-18 13:11:10|4003.79|4003.79|4003.83|4003.83|4003.83|4003.83|4003.79|4003.79|0
1652879480000|2022-05-18 13:11:20|4004.45|4004.45|4002.48|4002.48|4004.45|4004.45|4002.48|4002.48|0
1652879510000|2022-05-18 13:11:50|4002.29|4002.29|4002.23|4002.23|4002.29|4002.29|4002.23|4002.23|0
1652879530000|2022-05-18 13:12:10|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|0
1652879540000|2022-05-18 13:12:20|4001.87|4001.87|4001.9|4001.9|4001.9|4001.9|4001.83|4001.83|0
1652879550000|2022-05-18 13:12:30|4001.95|4001.95|4001.99|4001.99|4001.99|4001.99|4001.95|4001.95|0
1652879560000|2022-05-18 13:12:40|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|4002.18|0
1652879570000|2022-05-18 13:12:50|4002.36|4002.36|4002.55|4002.55|4002.55|4002.55|4002.36|4002.36|0
1652879580000|2022-05-18 13:13:00|4002.36|4002.36|4002.29|4002.29|4002.36|4002.36|4002.29|4002.29|0
1652879590000|2022-05-18 13:13:10|4003.22|4003.22|4002.99|4002.99|4003.22|4003.22|4002.99|4002.99|0
1652879610000|2022-05-18 13:13:30|4003.3|4003.3|4003.69|4003.69|4003.69|4003.69|4003.3|4003.3|0
1652879630000|2022-05-18 13:13:50|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1652879640000|2022-05-18 13:14:00|4003.62|4003.62|4003.57|4003.57|4003.62|4003.62|4003.57|4003.57|0
1652879650000|2022-05-18 13:14:10|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|0
1652879660000|2022-05-18 13:14:20|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|0
1652879670000|2022-05-18 13:14:30|4003.17|4003.17|4003.19|4003.19|4003.19|4003.19|4003.17|4003.17|0
1652879690000|2022-05-18 13:14:50|4002.88|4002.88|4002.88|4002.88|4002.88|4002.88|4002.88|4002.88|0
1652879700000|2022-05-18 13:15:00|4002.83|4002.83|4002.79|4002.79|4002.83|4002.83|4002.79|4002.79|0
1652879710000|2022-05-18 13:15:10|4002.75|4002.75|4003.11|4003.11|4003.42|4003.42|4002.75|4002.75|0
1652879720000|2022-05-18 13:15:20|4002.8|4002.8|4002.27|4002.27|4002.91|4002.91|4002.27|4002.27|0
1652879730000|2022-05-18 13:15:30|4001.96|4001.96|4001.34|4001.34|4001.96|4001.96|4001.34|4001.34|0
1652879740000|2022-05-18 13:15:40|4001.65|4001.65|4001.67|4001.67|4001.67|4001.67|4001.65|4001.65|0
1652879750000|2022-05-18 13:15:50|4001.36|4001.36|4001.41|4001.41|4001.41|4001.41|4001.36|4001.36|0
1652879760000|2022-05-18 13:16:00|4001.1|4001.1|4000.81|4000.81|4001.1|4001.1|4000.79|4000.79|0
1652879770000|2022-05-18 13:16:10|4000.9|4000.9|4000.81|4000.81|4001|4001|4000.81|4000.81|0
1652879780000|2022-05-18 13:16:20|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|0
1652879790000|2022-05-18 13:16:30|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|0
1652879800000|2022-05-18 13:16:40|4000.65|4000.65|4000.65|4000.65|4000.65|4000.65|4000.65|4000.65|0
1652879820000|2022-05-18 13:17:00|4000.67|4000.67|4000.99|4000.99|4000.99|4000.99|4000.64|4000.64|0
1652879830000|2022-05-18 13:17:10|4001.04|4001.04|4001.09|4001.09|4001.09|4001.09|4001.04|4001.04|0
1652879840000|2022-05-18 13:17:20|4001.14|4001.14|3999.58|3999.58|4001.14|4001.14|3999.58|3999.58|0
1652879850000|2022-05-18 13:17:30|3999.89|3999.89|4000.21|4000.21|4000.21|4000.21|3999.89|3999.89|0
1652879890000|2022-05-18 13:18:10|3999.9|3999.9|3999.73|3999.73|3999.9|3999.9|3999.71|3999.71|0
1652879910000|2022-05-18 13:18:30|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|0
1652879920000|2022-05-18 13:18:40|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|0
1652879930000|2022-05-18 13:18:50|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|3999.85|0
1652879940000|2022-05-18 13:19:00|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|0
1652879950000|2022-05-18 13:19:10|3999.35|3999.35|3999.35|3999.35|3999.35|3999.35|3999.35|3999.35|0
1652879960000|2022-05-18 13:19:20|3999.04|3999.04|3999.04|3999.04|3999.04|3999.04|3999.04|3999.04|0
1652879980000|2022-05-18 13:19:40|3999.09|3999.09|3999.19|3999.19|3999.19|3999.19|3999.09|3999.09|0
1652879990000|2022-05-18 13:19:50|3999.5|3999.5|3999.5|3999.5|3999.5|3999.5|3999.5|3999.5|0
1652880000000|2022-05-18 13:20:00|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|0
1652880030000|2022-05-18 13:20:30|3999.34|3999.34|3999.34|3999.34|3999.34|3999.34|3999.34|3999.34|0
1652880040000|2022-05-18 13:20:40|3999.17|3999.17|3999.12|3999.12|3999.17|3999.17|3998.86|3998.86|0
1652880050000|2022-05-18 13:20:50|3999.74|3999.74|3999.91|3999.91|4000.09|4000.09|3999.74|3999.74|0
1652880060000|2022-05-18 13:21:00|3999.72|3999.72|3999.23|3999.23|3999.72|3999.72|3999.23|3999.23|0
1652880070000|2022-05-18 13:21:10|3999.27|3999.27|3999.27|3999.27|3999.27|3999.27|3999.27|3999.27|0
1652880100000|2022-05-18 13:21:40|3998.96|3998.96|3997.72|3997.72|3998.96|3998.96|3997.72|3997.72|0
1652880110000|2022-05-18 13:21:50|3997.55|3997.55|3997.55|3997.55|3997.55|3997.55|3997.55|3997.55|0
1652880120000|2022-05-18 13:22:00|3997.53|3997.53|3997.55|3997.55|3997.55|3997.55|3997.53|3997.53|0
1652880130000|2022-05-18 13:22:10|3997.86|3997.86|3997.81|3997.81|3997.86|3997.86|3997.81|3997.81|0
1652880140000|2022-05-18 13:22:20|3998.43|3998.43|3998.75|3998.75|3998.75|3998.75|3998.43|3998.43|0
1652880150000|2022-05-18 13:22:30|3999.06|3999.06|3999.99|3999.99|3999.99|3999.99|3999.06|3999.06|0
1652880160000|2022-05-18 13:22:40|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|0
1652880170000|2022-05-18 13:22:50|3999.06|3999.06|3998.74|3998.74|3999.06|3999.06|3998.74|3998.74|0
1652880180000|2022-05-18 13:23:00|3998.63|3998.63|3999.07|3999.07|3999.07|3999.07|3998.58|3998.58|0
1652880190000|2022-05-18 13:23:10|3999.17|3999.17|3999.26|3999.26|3999.26|3999.26|3999.17|3999.17|0
1652880200000|2022-05-18 13:23:20|3999.17|3999.17|3999.31|3999.31|3999.31|3999.31|3999.17|3999.17|0
1652880210000|2022-05-18 13:23:30|3999.26|3999.26|3999.19|3999.19|3999.26|3999.26|3999.19|3999.19|0
1652880220000|2022-05-18 13:23:40|3999.38|3999.38|3999.56|3999.56|3999.56|3999.56|3999.38|3999.38|0
1652880230000|2022-05-18 13:23:50|3999.63|3999.63|3999.63|3999.63|3999.63|3999.63|3999.63|3999.63|0
1652880240000|2022-05-18 13:24:00|3999.61|3999.61|3999.61|3999.61|3999.61|3999.61|3999.61|3999.61|0
1652880270000|2022-05-18 13:24:30|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|0
1652880290000|2022-05-18 13:24:50|4000.64|4000.64|4000.44|4000.44|4001.01|4001.01|4000.39|4000.39|0
1652880300000|2022-05-18 13:25:00|4000.39|4000.39|4000.44|4000.44|4000.44|4000.44|4000.39|4000.39|0
1652880310000|2022-05-18 13:25:10|4001.06|4001.06|4001.84|4001.84|4001.84|4001.84|4001.03|4001.03|0
1652880320000|2022-05-18 13:25:20|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|4001.53|0
1652880350000|2022-05-18 13:25:50|4001.48|4001.48|4001.48|4001.48|4001.48|4001.48|4001.48|4001.48|0
1652880370000|2022-05-18 13:26:10|4001.65|4001.65|4002.2|4002.2|4002.2|4002.2|4001.65|4001.65|0
1652880380000|2022-05-18 13:26:20|4002.51|4002.51|4002.48|4002.48|4002.51|4002.51|4002.43|4002.43|0
1652880390000|2022-05-18 13:26:30|4002.31|4002.31|4002.1|4002.1|4002.39|4002.39|4002.1|4002.1|0
1652880400000|2022-05-18 13:26:40|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|0
1652880410000|2022-05-18 13:26:50|4001.83|4001.83|4001.91|4001.91|4001.91|4001.91|4001.83|4001.83|0
1652880420000|2022-05-18 13:27:00|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|0
1652880430000|2022-05-18 13:27:10|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|0
1652880440000|2022-05-18 13:27:20|4002.06|4002.06|4002.98|4002.98|4002.98|4002.98|4002.06|4002.06|0
1652880450000|2022-05-18 13:27:30|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|0
1652880470000|2022-05-18 13:27:50|4003.25|4003.25|4002.97|4002.97|4003.25|4003.25|4002.92|4002.92|0
1652880480000|2022-05-18 13:28:00|4004.21|4004.21|4004.07|4004.07|4004.21|4004.21|4004.07|4004.07|0
1652880490000|2022-05-18 13:28:10|4004.38|4004.38|4004.38|4004.38|4004.69|4004.69|4004.38|4004.38|0
1652880500000|2022-05-18 13:28:20|4004.69|4004.69|4005.03|4005.03|4005.34|4005.34|4004.69|4004.69|0
1652880520000|2022-05-18 13:28:40|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1652880540000|2022-05-18 13:29:00|4005.22|4005.22|4005.53|4005.53|4005.53|4005.53|4005.22|4005.22|0
1652880550000|2022-05-18 13:29:10|4005.71|4005.71|4005.9|4005.9|4005.9|4005.9|4005.71|4005.71|0
1652880560000|2022-05-18 13:29:20|4005.59|4005.59|4006.21|4006.21|4006.21|4006.21|4005.59|4005.59|0
1652880570000|2022-05-18 13:29:30|4006.79|4006.79|4004.61|4004.61|4006.79|4006.79|4004.3|4004.3|0
1652880580000|2022-05-18 13:29:40|4005.23|4005.23|4004.11|4004.11|4005.26|4005.26|4004.01|4004.01|0
1652880600000|2022-05-18 13:30:00|4004.42|4004.42|4004.56|4004.56|4005.09|4005.09|4004.42|4004.42|0
1652880610000|2022-05-18 13:30:10|4004.52|4004.52|4005.45|4005.45|4005.45|4005.45|4003.89|4003.89|0
1652880620000|2022-05-18 13:30:20|4006.07|4006.07|4006.57|4006.57|4006.57|4006.57|4005.63|4005.63|0
1652880630000|2022-05-18 13:30:30|4006.88|4006.88|4006.26|4006.26|4006.88|4006.88|4006.26|4006.26|0
1652880640000|2022-05-18 13:30:40|4006.3|4006.3|4006.45|4006.45|4006.45|4006.45|4005.6|4005.6|0
1652880650000|2022-05-18 13:30:50|4005.82|4005.82|4006.14|4006.14|4006.14|4006.14|4005.82|4005.82|0
1652880660000|2022-05-18 13:31:00|4005.82|4005.82|4004.08|4004.08|4006.14|4006.14|4004.08|4004.08|0
1652880670000|2022-05-18 13:31:10|4004.39|4004.39|4002.96|4002.96|4004.39|4004.39|4002.96|4002.96|0
1652880680000|2022-05-18 13:31:20|4002.65|4002.65|4003.82|4003.82|4003.82|4003.82|4002.65|4002.65|0
1652880690000|2022-05-18 13:31:30|4004.01|4004.01|4004.92|4004.92|4004.92|4004.92|4004.01|4004.01|0
1652880700000|2022-05-18 13:31:40|4004.3|4004.3|4004.11|4004.11|4004.42|4004.42|4004.11|4004.11|0
1652880710000|2022-05-18 13:31:50|4003.8|4003.8|4002.55|4002.55|4003.8|4003.8|4002.55|4002.55|0
1652880720000|2022-05-18 13:32:00|4002.24|4002.24|4002.84|4002.84|4002.84|4002.84|4001.6|4001.6|0
1652880730000|2022-05-18 13:32:10|4002.8|4002.8|4002.32|4002.32|4002.94|4002.94|4002.32|4002.32|0
1652880740000|2022-05-18 13:32:20|4002.94|4002.94|4002.58|4002.58|4002.94|4002.94|4002.58|4002.58|0
1652880750000|2022-05-18 13:32:30|4002.26|4002.26|4002.41|4002.41|4003.07|4003.07|4002.26|4002.26|0
1652880760000|2022-05-18 13:32:40|4002.38|4002.38|4002.36|4002.36|4002.38|4002.38|4002.36|4002.36|0
1652880770000|2022-05-18 13:32:50|4002.73|4002.73|4004.91|4004.91|4004.91|4004.91|4002.73|4002.73|0
1652880780000|2022-05-18 13:33:00|4004.84|4004.84|4006.03|4006.03|4006.63|4006.63|4004.81|4004.81|0
1652880790000|2022-05-18 13:33:10|4005.72|4005.72|4004.73|4004.73|4005.72|4005.72|4004.73|4004.73|0
1652880800000|2022-05-18 13:33:20|4005.1|4005.1|4004.79|4004.79|4005.1|4005.1|4004.16|4004.16|0
1652880820000|2022-05-18 13:33:40|4005.1|4005.1|4004.6|4004.6|4005.72|4005.72|4004.6|4004.6|0
1652880830000|2022-05-18 13:33:50|4004.91|4004.91|4007.1|4007.1|4007.1|4007.1|4004.91|4004.91|0
1652880840000|2022-05-18 13:34:00|4006.79|4006.79|4006.78|4006.78|4007.41|4007.41|4006.47|4006.47|0
1652880850000|2022-05-18 13:34:10|4006.74|4006.74|4005.81|4005.81|4006.74|4006.74|4005.81|4005.81|0
1652880860000|2022-05-18 13:34:20|4005.5|4005.5|4006.12|4006.12|4006.12|4006.12|4005.5|4005.5|0
1652880870000|2022-05-18 13:34:30|4005.81|4005.81|4005.5|4005.5|4005.81|4005.81|4005.5|4005.5|0
1652880880000|2022-05-18 13:34:40|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|0
1652880900000|2022-05-18 13:35:00|4005.5|4005.5|4003.56|4003.56|4005.5|4005.5|4003.56|4003.56|0
1652880910000|2022-05-18 13:35:10|4003.87|4003.87|4004.18|4004.18|4004.18|4004.18|4003.25|4003.25|0
1652880920000|2022-05-18 13:35:20|4003.87|4003.87|4003.26|4003.26|4004.24|4004.24|4003.26|4003.26|0
1652880930000|2022-05-18 13:35:30|4003.3|4003.3|4002.95|4002.95|4003.3|4003.3|4002.64|4002.64|0
1652880940000|2022-05-18 13:35:40|4002.64|4002.64|4003.05|4003.05|4003.05|4003.05|4002.33|4002.33|0
1652880950000|2022-05-18 13:35:50|4003.23|4003.23|4003.71|4003.71|4003.71|4003.71|4003.23|4003.23|0
1652880960000|2022-05-18 13:36:00|4004.02|4004.02|4005.07|4005.07|4005.07|4005.07|4004.02|4004.02|0
1652880970000|2022-05-18 13:36:10|4005.38|4005.38|4004.95|4004.95|4005.45|4005.45|4004.95|4004.95|0
1652880980000|2022-05-18 13:36:20|4004.01|4004.01|4004.33|4004.33|4004.33|4004.33|4004.01|4004.01|0
1652880990000|2022-05-18 13:36:30|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|0
1652881000000|2022-05-18 13:36:40|4004.21|4004.21|4004.02|4004.02|4004.21|4004.21|4003.58|4003.58|0
1652881010000|2022-05-18 13:36:50|4004.09|4004.09|4003.47|4003.47|4004.09|4004.09|4003.47|4003.47|0
1652881020000|2022-05-18 13:37:00|4003.29|4003.29|4003.06|4003.06|4003.29|4003.29|4003.06|4003.06|0
1652881030000|2022-05-18 13:37:10|4003.37|4003.37|4002.88|4002.88|4003.41|4003.41|4002.69|4002.69|0
1652881040000|2022-05-18 13:37:20|4002.57|4002.57|4002.5|4002.5|4002.57|4002.57|4002.5|4002.5|0
1652881050000|2022-05-18 13:37:30|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|0
1652881060000|2022-05-18 13:37:40|4002.21|4002.21|4001.85|4001.85|4002.21|4002.21|4001.85|4001.85|0
1652881070000|2022-05-18 13:37:50|4002.16|4002.16|4001.85|4001.85|4002.16|4002.16|4001.85|4001.85|0
1652881080000|2022-05-18 13:38:00|4001.76|4001.76|4000.89|4000.89|4001.76|4001.76|4000.84|4000.84|0
1652881090000|2022-05-18 13:38:10|4000.96|4000.96|4001.01|4001.01|4001.01|4001.01|4000.96|4000.96|0
1652881100000|2022-05-18 13:38:20|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.39|4000.39|0
1652881110000|2022-05-18 13:38:30|4000.51|4000.51|4000.23|4000.23|4000.54|4000.54|4000.23|4000.23|0
1652881120000|2022-05-18 13:38:40|3999.6|3999.6|4000.23|4000.23|4000.23|4000.23|3999.6|3999.6|0
1652881130000|2022-05-18 13:38:50|4000.54|4000.54|4000.27|4000.27|4000.54|4000.54|4000.22|4000.22|0
1652881140000|2022-05-18 13:39:00|3999.95|3999.95|3999.24|3999.24|3999.95|3999.95|3998.93|3998.93|0
1652881150000|2022-05-18 13:39:10|3999.55|3999.55|3998.57|3998.57|3999.55|3999.55|3998.26|3998.26|0
1652881160000|2022-05-18 13:39:20|3998.26|3998.26|3998.84|3998.84|3998.88|3998.88|3998.26|3998.26|0
1652881170000|2022-05-18 13:39:30|3998.53|3998.53|3997.91|3997.91|3998.84|3998.84|3997.91|3997.91|0
1652881180000|2022-05-18 13:39:40|3998.53|3998.53|3999.6|3999.6|3999.6|3999.6|3998.53|3998.53|0
1652881190000|2022-05-18 13:39:50|3999.28|3999.28|3999.78|3999.78|3999.9|3999.9|3999.28|3999.28|0
1652881200000|2022-05-18 13:40:00|3999.47|3999.47|3999.15|3999.15|3999.47|3999.47|3999.15|3999.15|0
1652881210000|2022-05-18 13:40:10|3999.11|3999.11|3998.23|3998.23|3999.11|3999.11|3997.83|3997.83|0
1652881220000|2022-05-18 13:40:20|3998.26|3998.26|3997.95|3997.95|3998.26|3998.26|3997.95|3997.95|0
1652881230000|2022-05-18 13:40:30|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|0
1652881240000|2022-05-18 13:40:40|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|0
1652881250000|2022-05-18 13:40:50|3999.19|3999.19|3998.26|3998.26|3999.19|3999.19|3997.95|3997.95|0
1652881260000|2022-05-18 13:41:00|3998.57|3998.57|3998.88|3998.88|3998.88|3998.88|3998.57|3998.57|0
1652881270000|2022-05-18 13:41:10|3998.81|3998.81|3998.88|3998.88|3998.88|3998.88|3998.78|3998.78|0
1652881280000|2022-05-18 13:41:20|3999.5|3999.5|4000.12|4000.12|4000.12|4000.12|3999.5|3999.5|0
1652881290000|2022-05-18 13:41:30|4000.05|4000.05|3999.82|3999.82|4000.05|4000.05|3999.82|3999.82|0
1652881300000|2022-05-18 13:41:40|3999.5|3999.5|3999.15|3999.15|3999.5|3999.5|3999.15|3999.15|0
1652881310000|2022-05-18 13:41:50|3999.08|3999.08|3998.38|3998.38|3999.08|3999.08|3998.15|3998.15|0
1652881320000|2022-05-18 13:42:00|3998.34|3998.34|3998.61|3998.61|3998.61|3998.61|3998.3|3998.3|0
1652881330000|2022-05-18 13:42:10|3998.63|3998.63|3999.05|3999.05|3999.05|3999.05|3998.63|3998.63|0
1652881340000|2022-05-18 13:42:20|3999.36|3999.36|3999.45|3999.45|3999.45|3999.45|3999.36|3999.36|0
1652881350000|2022-05-18 13:42:30|3999.76|3999.76|3999.45|3999.45|3999.76|3999.76|3999.45|3999.45|0
1652881360000|2022-05-18 13:42:40|3999.14|3999.14|3999.76|3999.76|3999.79|3999.79|3999.14|3999.14|0
1652881370000|2022-05-18 13:42:50|4000.38|4000.38|4000.07|4000.07|4000.38|4000.38|3999.76|3999.76|0
1652881380000|2022-05-18 13:43:00|3999.57|3999.57|3999.7|3999.7|3999.88|3999.88|3999.57|3999.57|0
1652881390000|2022-05-18 13:43:10|3999.79|3999.79|4000.1|4000.1|4000.1|4000.1|3999.79|3999.79|0
1652881400000|2022-05-18 13:43:20|4001.04|4001.04|4001.16|4001.16|4001.35|4001.35|4001.04|4001.04|0
1652881410000|2022-05-18 13:43:30|4000.97|4000.97|4001.67|4001.67|4001.93|4001.93|4000.97|4000.97|0
1652881420000|2022-05-18 13:43:40|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|0
1652881430000|2022-05-18 13:43:50|4001.98|4001.98|4001.98|4001.98|4001.98|4001.98|4001.67|4001.67|0
1652881440000|2022-05-18 13:44:00|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|0
1652881450000|2022-05-18 13:44:10|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|0
1652881460000|2022-05-18 13:44:20|4001.04|4001.04|4000.86|4000.86|4001.04|4001.04|4000.73|4000.73|0
1652881470000|2022-05-18 13:44:30|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|0
1652881480000|2022-05-18 13:44:40|4000.55|4000.55|4000.24|4000.24|4000.55|4000.55|4000.24|4000.24|0
1652881490000|2022-05-18 13:44:50|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|4000.81|4000.81|0
1652881500000|2022-05-18 13:45:00|4000.55|4000.55|4000.09|4000.09|4000.86|4000.86|3999.5|3999.5|0
1652881510000|2022-05-18 13:45:10|4000.45|4000.45|4000.25|4000.25|4000.58|4000.58|4000.25|4000.25|0
1652881520000|2022-05-18 13:45:20|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|0
1652881530000|2022-05-18 13:45:30|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|0
1652881540000|2022-05-18 13:45:40|4000.56|4000.56|4000.58|4000.58|4000.58|4000.58|4000.56|4000.56|0
1652881550000|2022-05-18 13:45:50|4000.77|4000.77|4001.66|4001.66|4001.66|4001.66|4000.77|4000.77|0
1652881560000|2022-05-18 13:46:00|4001.35|4001.35|4000.86|4000.86|4001.66|4001.66|4000.86|4000.86|0
1652881570000|2022-05-18 13:46:10|4000.79|4000.79|4001.47|4001.47|4001.47|4001.47|4000.79|4000.79|0
1652881580000|2022-05-18 13:46:20|4001.78|4001.78|4000.97|4000.97|4001.78|4001.78|4000.97|4000.97|0
1652881590000|2022-05-18 13:46:30|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|0
1652881600000|2022-05-18 13:46:40|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|0
1652881610000|2022-05-18 13:46:50|4001.15|4001.15|4001.46|4001.46|4001.46|4001.46|4001.15|4001.15|0
1652881620000|2022-05-18 13:47:00|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|0
1652881630000|2022-05-18 13:47:10|4001.26|4001.26|3999.94|3999.94|4001.26|4001.26|3999.94|3999.94|0
1652881640000|2022-05-18 13:47:20|3999.63|3999.63|3999.63|3999.63|3999.63|3999.63|3999.32|3999.32|0
1652881650000|2022-05-18 13:47:30|3999.59|3999.59|3999.98|3999.98|3999.98|3999.98|3999.28|3999.28|0
1652881670000|2022-05-18 13:47:50|3999.67|3999.67|3999.65|3999.65|3999.72|3999.72|3999.65|3999.65|0
1652881680000|2022-05-18 13:48:00|3999.96|3999.96|3999.2|3999.2|3999.96|3999.96|3999.2|3999.2|0
1652881690000|2022-05-18 13:48:10|3999.16|3999.16|3998.8|3998.8|3999.16|3999.16|3998.8|3998.8|0
1652881700000|2022-05-18 13:48:20|3998.73|3998.73|3998.09|3998.09|3998.73|3998.73|3998.09|3998.09|0
1652881710000|2022-05-18 13:48:30|3998.06|3998.06|3998.75|3998.75|3998.75|3998.75|3998.06|3998.06|0
1652881720000|2022-05-18 13:48:40|3999.69|3999.69|3999.66|3999.66|3999.69|3999.69|3999.66|3999.66|0
1652881730000|2022-05-18 13:48:50|3999.64|3999.64|3999.33|3999.33|3999.82|3999.82|3999.33|3999.33|0
1652881740000|2022-05-18 13:49:00|3999.02|3999.02|3999.02|3999.02|3999.02|3999.02|3999.02|3999.02|0
1652881750000|2022-05-18 13:49:10|3998.71|3998.71|3998.09|3998.09|3998.71|3998.71|3998.09|3998.09|0
1652881760000|2022-05-18 13:49:20|3997.78|3997.78|3997.68|3997.68|3997.78|3997.78|3997.68|3997.68|0
1652881770000|2022-05-18 13:49:30|3997.54|3997.54|3997.52|3997.52|3997.54|3997.54|3997.52|3997.52|0
1652881780000|2022-05-18 13:49:40|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|0
1652881790000|2022-05-18 13:49:50|3997.83|3997.83|3999.07|3999.07|3999.07|3999.07|3997.83|3997.83|0
1652881800000|2022-05-18 13:50:00|3998.88|3998.88|3999|3999|3999.46|3999.46|3998.88|3998.88|0
1652881810000|2022-05-18 13:50:10|3998.95|3998.95|3998.26|3998.26|3998.95|3998.95|3998.26|3998.26|0
1652881820000|2022-05-18 13:50:20|3998.07|3998.07|3998.69|3998.69|3998.69|3998.69|3998.07|3998.07|0
1652881830000|2022-05-18 13:50:30|3998.67|3998.67|3998.62|3998.62|3998.69|3998.69|3998.62|3998.62|0
1652881840000|2022-05-18 13:50:40|3998.31|3998.31|3998.62|3998.62|3998.62|3998.62|3998.31|3998.31|0
1652881850000|2022-05-18 13:50:50|3998.55|3998.55|3997.76|3997.76|3998.55|3998.55|3997.76|3997.76|0
1652881860000|2022-05-18 13:51:00|3998.39|3998.39|3996.4|3996.4|3998.39|3998.39|3996.36|3996.36|0
1652881870000|2022-05-18 13:51:10|3996.32|3996.32|3996.27|3996.27|3996.36|3996.36|3996.18|3996.18|0
1652881880000|2022-05-18 13:51:20|3996.18|3996.18|3995.81|3995.81|3996.18|3996.18|3995.81|3995.81|0
1652881890000|2022-05-18 13:51:30|3995.76|3995.76|3995.97|3995.97|3995.97|3995.97|3995.73|3995.73|0
1652881900000|2022-05-18 13:51:40|3996.02|3996.02|3995.11|3995.11|3996.09|3996.09|3994.88|3994.88|0
1652881910000|2022-05-18 13:51:50|3995.43|3995.43|3995.43|3995.43|3995.43|3995.43|3995.43|3995.43|0
1652881920000|2022-05-18 13:52:00|3995.11|3995.11|3995.07|3995.07|3995.11|3995.11|3994.44|3994.44|0
1652881930000|2022-05-18 13:52:10|3994.76|3994.76|3995.37|3995.37|3995.37|3995.37|3994.76|3994.76|0
1652881940000|2022-05-18 13:52:20|3995.06|3995.06|3994.7|3994.7|3995.06|3995.06|3994.7|3994.7|0
1652881950000|2022-05-18 13:52:30|3994.39|3994.39|3993.57|3993.57|3994.39|3994.39|3993.57|3993.57|0
1652881960000|2022-05-18 13:52:40|3993.39|3993.39|3993.11|3993.11|3993.42|3993.42|3993.08|3993.08|0
1652881970000|2022-05-18 13:52:50|3993.13|3993.13|3993.26|3993.26|3993.26|3993.26|3993.13|3993.13|0
1652881980000|2022-05-18 13:53:00|3993.18|3993.18|3993.99|3993.99|3994.3|3994.3|3993.18|3993.18|0
1652881990000|2022-05-18 13:53:10|3994.04|3994.04|3993.86|3993.86|3994.23|3994.23|3993.86|3993.86|0
1652882000000|2022-05-18 13:53:20|3993.79|3993.79|3992.31|3992.31|3993.79|3993.79|3992.31|3992.31|0
1652882010000|2022-05-18 13:53:30|3992.36|3992.36|3991.35|3991.35|3992.36|3992.36|3991.35|3991.35|0
1652882020000|2022-05-18 13:53:40|3991.66|3991.66|3991.93|3991.93|3992.03|3992.03|3991.62|3991.62|0
1652882030000|2022-05-18 13:53:50|3991.62|3991.62|3991.31|3991.31|3991.62|3991.62|3991|3991|0
1652882040000|2022-05-18 13:54:00|3991|3991|3990.64|3990.64|3991|3991|3990.37|3990.37|0
1652882050000|2022-05-18 13:54:10|3990.68|3990.68|3990.59|3990.59|3990.68|3990.68|3990.59|3990.59|0
1652882060000|2022-05-18 13:54:20|3990.54|3990.54|3989.56|3989.56|3990.8|3990.8|3989.56|3989.56|0
1652882070000|2022-05-18 13:54:30|3989.51|3989.51|3989.4|3989.4|3990.01|3990.01|3989.4|3989.4|0
1652882080000|2022-05-18 13:54:40|3989.71|3989.71|3989.94|3989.94|3989.94|3989.94|3989.38|3989.38|0
1652882090000|2022-05-18 13:54:50|3989.89|3989.89|3989.46|3989.46|3990.16|3990.16|3989.46|3989.46|0
1652882100000|2022-05-18 13:55:00|3990.08|3990.08|3990.08|3990.08|3990.08|3990.08|3990.08|3990.08|0
1652882110000|2022-05-18 13:55:10|3990.04|3990.04|3989.82|3989.82|3990.04|3990.04|3989.73|3989.73|0
1652882120000|2022-05-18 13:55:20|3989.77|3989.77|3989.86|3989.86|3989.86|3989.86|3989.77|3989.77|0
1652882130000|2022-05-18 13:55:30|3989.88|3989.88|3990.92|3990.92|3990.92|3990.92|3989.86|3989.86|0
1652882140000|2022-05-18 13:55:40|3990.61|3990.61|3990.87|3990.87|3991.19|3991.19|3990.3|3990.3|0
1652882150000|2022-05-18 13:55:50|3990.92|3990.92|3991.42|3991.42|3991.42|3991.42|3990.92|3990.92|0
1652882160000|2022-05-18 13:56:00|3991.39|3991.39|3991.35|3991.35|3991.39|3991.39|3991.04|3991.04|0
1652882170000|2022-05-18 13:56:10|3991.75|3991.75|3992.06|3992.06|3992.06|3992.06|3991.43|3991.43|0
1652882190000|2022-05-18 13:56:30|3991.75|3991.75|3991.75|3991.75|3991.75|3991.75|3991.75|3991.75|0
1652882200000|2022-05-18 13:56:40|3991.93|3991.93|3991.94|3991.94|3991.94|3991.94|3991.86|3991.86|0
1652882210000|2022-05-18 13:56:50|3992.13|3992.13|3994.37|3994.37|3994.68|3994.68|3992.08|3992.08|0
1652882220000|2022-05-18 13:57:00|3994.41|3994.41|3992.98|3992.98|3994.41|3994.41|3992.67|3992.67|0
1652882230000|2022-05-18 13:57:10|3993.29|3993.29|3993.19|3993.19|3993.72|3993.72|3993.09|3993.09|0
1652882240000|2022-05-18 13:57:20|3992.88|3992.88|3992.51|3992.51|3992.88|3992.88|3992.31|3992.31|0
1652882250000|2022-05-18 13:57:30|3992.54|3992.54|3992.54|3992.54|3992.58|3992.58|3992.54|3992.54|0
1652882260000|2022-05-18 13:57:40|3992.85|3992.85|3992.92|3992.92|3992.92|3992.92|3992.82|3992.82|0
1652882270000|2022-05-18 13:57:50|3994.17|3994.17|3993.69|3993.69|3994.62|3994.62|3993.69|3993.69|0
1652882280000|2022-05-18 13:58:00|3993.64|3993.64|3993.59|3993.59|3993.64|3993.64|3993.59|3993.59|0
1652882290000|2022-05-18 13:58:10|3993.9|3993.9|3993.83|3993.83|3994.76|3994.76|3993.83|3993.83|0
1652882300000|2022-05-18 13:58:20|3993.51|3993.51|3992.85|3992.85|3993.51|3993.51|3992.54|3992.54|0
1652882310000|2022-05-18 13:58:30|3992.89|3992.89|3991.89|3991.89|3993.03|3993.03|3991.89|3991.89|0
1652882320000|2022-05-18 13:58:40|3991.93|3991.93|3991|3991|3991.93|3991.93|3990.69|3990.69|0
1652882330000|2022-05-18 13:58:50|3990.76|3990.76|3989.88|3989.88|3990.76|3990.76|3989.88|3989.88|0
1652882340000|2022-05-18 13:59:00|3989.25|3989.25|3988.73|3988.73|3989.25|3989.25|3988.63|3988.63|0
1652882350000|2022-05-18 13:59:10|3989.04|3989.04|3988.63|3988.63|3989.04|3989.04|3988.63|3988.63|0
1652882360000|2022-05-18 13:59:20|3988.61|3988.61|3988.61|3988.61|3988.61|3988.61|3988.61|3988.61|0
1652882370000|2022-05-18 13:59:30|3988.92|3988.92|3989.82|3989.82|3989.82|3989.82|3988.92|3988.92|0
1652882380000|2022-05-18 13:59:40|3989.63|3989.63|3989.95|3989.95|3989.95|3989.95|3989.63|3989.63|0
1652882390000|2022-05-18 13:59:50|3990.26|3990.26|3989.32|3989.32|3990.57|3990.57|3989.32|3989.32|0
1652882400000|2022-05-18 14:00:00|3989.51|3989.51|3989.97|3989.97|3989.97|3989.97|3989.51|3989.51|0
1652882410000|2022-05-18 14:00:10|3989.66|3989.66|3989.59|3989.59|3989.66|3989.66|3989.04|3989.04|0
1652882420000|2022-05-18 14:00:20|3989.9|3989.9|3989.71|3989.71|3989.9|3989.9|3989.28|3989.28|0
1652882430000|2022-05-18 14:00:30|3989.68|3989.68|3989|3989|3989.68|3989.68|3989|3989|0
1652882440000|2022-05-18 14:00:40|3989.62|3989.62|3989.89|3989.89|3989.89|3989.89|3989.58|3989.58|0
1652882450000|2022-05-18 14:00:50|3990.2|3990.2|3992.76|3992.76|3992.76|3992.76|3990.2|3990.2|0
1652882460000|2022-05-18 14:01:00|3992.45|3992.45|3991.12|3991.12|3992.45|3992.45|3991.12|3991.12|0
1652882470000|2022-05-18 14:01:10|3991.43|3991.43|3991.98|3991.98|3992.32|3992.32|3991.43|3991.43|0
1652882480000|2022-05-18 14:01:20|3991.91|3991.91|3993.01|3993.01|3993.01|3993.01|3991.79|3991.79|0
1652882490000|2022-05-18 14:01:30|3993.13|3993.13|3994.19|3994.19|3994.35|3994.35|3993.13|3993.13|0
1652882500000|2022-05-18 14:01:40|3993.87|3993.87|3993.2|3993.2|3993.87|3993.87|3992.58|3992.58|0
1652882510000|2022-05-18 14:01:50|3993.51|3993.51|3994.35|3994.35|3994.66|3994.66|3993.49|3993.49|0
1652882520000|2022-05-18 14:02:00|3994.97|3994.97|3995.4|3995.4|3995.4|3995.4|3994.97|3994.97|0
1652882530000|2022-05-18 14:02:10|3995.58|3995.58|3995.63|3995.63|3995.63|3995.63|3995.01|3995.01|0
1652882540000|2022-05-18 14:02:20|3994.7|3994.7|3994.2|3994.2|3994.7|3994.7|3994.2|3994.2|0
1652882550000|2022-05-18 14:02:30|3994.23|3994.23|3994.32|3994.32|3994.32|3994.32|3994.18|3994.18|0
1652882560000|2022-05-18 14:02:40|3994.51|3994.51|3994.97|3994.97|3994.97|3994.97|3994.51|3994.51|0
1652882570000|2022-05-18 14:02:50|3995.64|3995.64|3995.62|3995.62|3995.98|3995.98|3995.62|3995.62|0
1652882580000|2022-05-18 14:03:00|3995.93|3995.93|3996.55|3996.55|3996.86|3996.86|3995.93|3995.93|0
1652882590000|2022-05-18 14:03:10|3995.93|3995.93|3995.62|3995.62|3995.93|3995.93|3995.62|3995.62|0
1652882600000|2022-05-18 14:03:20|3995.58|3995.58|3994.6|3994.6|3995.58|3995.58|3994.6|3994.6|0
1652882620000|2022-05-18 14:03:40|3994.64|3994.64|3994.02|3994.02|3994.64|3994.64|3994.02|3994.02|0
1652882630000|2022-05-18 14:03:50|3993.71|3993.71|3992.97|3992.97|3993.71|3993.71|3992.97|3992.97|0
1652882640000|2022-05-18 14:04:00|3992.66|3992.66|3992.3|3992.3|3992.99|3992.99|3992.3|3992.3|0
1652882650000|2022-05-18 14:04:10|3992.21|3992.21|3992.21|3992.21|3992.21|3992.21|3992.21|3992.21|0
1652882660000|2022-05-18 14:04:20|3992.18|3992.18|3992.07|3992.07|3992.18|3992.18|3991.56|3991.56|0
1652882670000|2022-05-18 14:04:30|3992.14|3992.14|3991.62|3991.62|3992.14|3992.14|3991.62|3991.62|0
1652882680000|2022-05-18 14:04:40|3991.8|3991.8|3991.96|3991.96|3992.66|3992.66|3991.8|3991.8|0
1652882690000|2022-05-18 14:04:50|3992.27|3992.27|3992.58|3992.58|3992.58|3992.58|3991.97|3991.97|0
1652882700000|2022-05-18 14:05:00|3992.51|3992.51|3992.51|3992.51|3992.51|3992.51|3992.49|3992.49|0
1652882710000|2022-05-18 14:05:10|3992.7|3992.7|3994.21|3994.21|3994.37|3994.37|3992.7|3992.7|0
1652882720000|2022-05-18 14:05:20|3993.9|3993.9|3993.19|3993.19|3994|3994|3993.19|3993.19|0
1652882730000|2022-05-18 14:05:30|3992.26|3992.26|3992.88|3992.88|3992.88|3992.88|3991.95|3991.95|0
1652882740000|2022-05-18 14:05:40|3992.57|3992.57|3992.7|3992.7|3992.8|3992.8|3992.49|3992.49|0
1652882750000|2022-05-18 14:05:50|3992.63|3992.63|3992.39|3992.39|3993.02|3993.02|3992.34|3992.34|0
1652882760000|2022-05-18 14:06:00|3992.09|3992.09|3991.77|3991.77|3992.09|3992.09|3991.77|3991.77|0
1652882770000|2022-05-18 14:06:10|3992.09|3992.09|3991.82|3991.82|3992.71|3992.71|3991.8|3991.8|0
1652882780000|2022-05-18 14:06:20|3992.13|3992.13|3992.44|3992.44|3992.44|3992.44|3992.13|3992.13|0
1652882790000|2022-05-18 14:06:30|3992.76|3992.76|3991.68|3991.68|3992.76|3992.76|3991.68|3991.68|0
1652882800000|2022-05-18 14:06:40|3991.56|3991.56|3992.49|3992.49|3992.8|3992.8|3991.56|3991.56|0
1652882810000|2022-05-18 14:06:50|3992.47|3992.47|3992.4|3992.4|3992.47|3992.47|3992.4|3992.4|0
1652882820000|2022-05-18 14:07:00|3993.02|3993.02|3993.43|3993.43|3993.43|3993.43|3993.02|3993.02|0
1652882830000|2022-05-18 14:07:10|3992.93|3992.93|3994.9|3994.9|3994.9|3994.9|3992.65|3992.65|0
1652882840000|2022-05-18 14:07:20|3994.71|3994.71|3995.33|3995.33|3995.33|3995.33|3994.4|3994.4|0
1652882850000|2022-05-18 14:07:30|3995.7|3995.7|3995.58|3995.58|3995.89|3995.89|3995.39|3995.39|0
1652882860000|2022-05-18 14:07:40|3995.39|3995.39|3993.87|3993.87|3995.39|3995.39|3993.62|3993.62|0
1652882870000|2022-05-18 14:07:50|3993.96|3993.96|3994.02|3994.02|3994.06|3994.06|3993.96|3993.96|0
1652882880000|2022-05-18 14:08:00|3993.71|3993.71|3991.18|3991.18|3993.71|3993.71|3991.18|3991.18|0
1652882890000|2022-05-18 14:08:10|3991.8|3991.8|3991.18|3991.18|3991.8|3991.8|3991.18|3991.18|0
1652882900000|2022-05-18 14:08:20|3991.08|3991.08|3991.37|3991.37|3991.37|3991.37|3990.52|3990.52|0
1652882910000|2022-05-18 14:08:30|3991.44|3991.44|3991.54|3991.54|3991.56|3991.56|3991.44|3991.44|0
1652882920000|2022-05-18 14:08:40|3991.58|3991.58|3991.58|3991.58|3991.58|3991.58|3991.58|3991.58|0
1652882930000|2022-05-18 14:08:50|3992.51|3992.51|3992.7|3992.7|3992.7|3992.7|3992.51|3992.51|0
1652882940000|2022-05-18 14:09:00|3992.39|3992.39|3992.76|3992.76|3992.76|3992.76|3992.39|3992.39|0
1652882950000|2022-05-18 14:09:10|3993.12|3993.12|3992.17|3992.17|3993.12|3993.12|3992.17|3992.17|0
1652882960000|2022-05-18 14:09:20|3992.36|3992.36|3993.48|3993.48|3993.48|3993.48|3992.36|3992.36|0
1652882970000|2022-05-18 14:09:30|3993.29|3993.29|3992.4|3992.4|3993.29|3993.29|3992.4|3992.4|0
1652882980000|2022-05-18 14:09:40|3992.38|3992.38|3991.85|3991.85|3992.38|3992.38|3991.85|3991.85|0
1652882990000|2022-05-18 14:09:50|3991.8|3991.8|3994.12|3994.12|3994.12|3994.12|3991.71|3991.71|0
1652883000000|2022-05-18 14:10:00|3994.08|3994.08|3993.91|3993.91|3994.08|3994.08|3993.91|3993.91|0
1652883010000|2022-05-18 14:10:10|3993.95|3993.95|3993.98|3993.98|3993.98|3993.98|3993.95|3993.95|0
1652883020000|2022-05-18 14:10:20|3994.47|3994.47|3994.78|3994.78|3994.78|3994.78|3994.47|3994.47|0
1652883030000|2022-05-18 14:10:30|3994.61|3994.61|3994.59|3994.59|3994.61|3994.61|3994.28|3994.28|0
1652883040000|2022-05-18 14:10:40|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|0
1652883050000|2022-05-18 14:10:50|3994.1|3994.1|3994.29|3994.29|3994.29|3994.29|3993.66|3993.66|0
1652883060000|2022-05-18 14:11:00|3994.6|3994.6|3994.91|3994.91|3994.91|3994.91|3994.6|3994.6|0
1652883070000|2022-05-18 14:11:10|3994.87|3994.87|3994.11|3994.11|3994.87|3994.87|3994.07|3994.07|0
1652883080000|2022-05-18 14:11:20|3993.8|3993.8|3993.36|3993.36|3993.98|3993.98|3993.36|3993.36|0
1652883100000|2022-05-18 14:11:40|3993.67|3993.67|3993.98|3993.98|3993.98|3993.98|3993.67|3993.67|0
1652883110000|2022-05-18 14:11:50|3994.17|3994.17|3993.85|3993.85|3994.17|3994.17|3993.85|3993.85|0
1652883120000|2022-05-18 14:12:00|3994.17|3994.17|3994.19|3994.19|3994.19|3994.19|3994.12|3994.12|0
1652883140000|2022-05-18 14:12:20|3994.36|3994.36|3994.38|3994.38|3994.38|3994.38|3994.36|3994.36|0
1652883150000|2022-05-18 14:12:30|3994.4|3994.4|3995.03|3995.03|3995.34|3995.34|3994.4|3994.4|0
1652883160000|2022-05-18 14:12:40|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|0
1652883170000|2022-05-18 14:12:50|3994.91|3994.91|3994.91|3994.91|3994.91|3994.91|3994.91|3994.91|0
1652883180000|2022-05-18 14:13:00|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|0
1652883190000|2022-05-18 14:13:10|3995.27|3995.27|3994.69|3994.69|3995.27|3995.27|3994.69|3994.69|0
1652883200000|2022-05-18 14:13:20|3994.38|3994.38|3994.03|3994.03|3994.38|3994.38|3994.03|3994.03|0
1652883210000|2022-05-18 14:13:30|3993.72|3993.72|3994.65|3994.65|3994.65|3994.65|3993.72|3993.72|0
1652883220000|2022-05-18 14:13:40|3994.96|3994.96|3994.65|3994.65|3994.96|3994.96|3994.65|3994.65|0
1652883240000|2022-05-18 14:14:00|3994.03|3994.03|3994.08|3994.08|3994.08|3994.08|3994.03|3994.03|0
1652883250000|2022-05-18 14:14:10|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|0
1652883260000|2022-05-18 14:14:20|3993.84|3993.84|3992.1|3992.1|3993.86|3993.86|3992.05|3992.05|0
1652883270000|2022-05-18 14:14:30|3992.41|3992.41|3992.53|3992.53|3992.53|3992.53|3992.41|3992.41|0
1652883280000|2022-05-18 14:14:40|3992.46|3992.46|3992.37|3992.37|3992.46|3992.46|3992.37|3992.37|0
1652883290000|2022-05-18 14:14:50|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|0
1652883300000|2022-05-18 14:15:00|3991.99|3991.99|3993.12|3993.12|3993.12|3993.12|3991.99|3991.99|0
1652883310000|2022-05-18 14:15:10|3992.81|3992.81|3993.43|3993.43|3993.43|3993.43|3992.81|3992.81|0
1652883320000|2022-05-18 14:15:20|3993.25|3993.25|3992.67|3992.67|3993.25|3993.25|3992.62|3992.62|0
1652883330000|2022-05-18 14:15:30|3992.36|3992.36|3993.61|3993.61|3993.61|3993.61|3992.36|3992.36|0
1652883340000|2022-05-18 14:15:40|3993.63|3993.63|3993.96|3993.96|3993.96|3993.96|3993.34|3993.34|0
1652883360000|2022-05-18 14:16:00|3993.04|3993.04|3992.73|3992.73|3993.04|3993.04|3992.73|3992.73|0
1652883370000|2022-05-18 14:16:10|3993.04|3993.04|3993.04|3993.04|3993.04|3993.04|3993.04|3993.04|0
1652883380000|2022-05-18 14:16:20|3992.73|3992.73|3992.04|3992.04|3992.89|3992.89|3991.93|3991.93|0
1652883390000|2022-05-18 14:16:30|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|3992.06|0
1652883400000|2022-05-18 14:16:40|3992.37|3992.37|3992.06|3992.06|3992.37|3992.37|3992.06|3992.06|0
1652883410000|2022-05-18 14:16:50|3992.38|3992.38|3991.31|3991.31|3992.38|3992.38|3991.31|3991.31|0
1652883420000|2022-05-18 14:17:00|3991.26|3991.26|3990.66|3990.66|3991.28|3991.28|3990.66|3990.66|0
1652883430000|2022-05-18 14:17:10|3990.84|3990.84|3990.2|3990.2|3990.84|3990.84|3990.2|3990.2|0
1652883440000|2022-05-18 14:17:20|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|0
1652883450000|2022-05-18 14:17:30|3990.34|3990.34|3990.38|3990.38|3990.38|3990.38|3990.34|3990.34|0
1652883460000|2022-05-18 14:17:40|3991.01|3991.01|3991.01|3991.01|3991.01|3991.01|3991.01|3991.01|0
1652883470000|2022-05-18 14:17:50|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|0
1652883480000|2022-05-18 14:18:00|3991.15|3991.15|3990.84|3990.84|3991.15|3991.15|3990.84|3990.84|0
1652883490000|2022-05-18 14:18:10|3990.81|3990.81|3991.74|3991.74|3991.74|3991.74|3990.81|3990.81|0
1652883500000|2022-05-18 14:18:20|3992.05|3992.05|3991.7|3991.7|3992.1|3992.1|3991.7|3991.7|0
1652883510000|2022-05-18 14:18:30|3991.65|3991.65|3991.49|3991.49|3991.65|3991.65|3991.46|3991.46|0
1652883520000|2022-05-18 14:18:40|3991.44|3991.44|3990.59|3990.59|3991.52|3991.52|3990.59|3990.59|0
1652883530000|2022-05-18 14:18:50|3990.28|3990.28|3990.37|3990.37|3990.37|3990.37|3990.28|3990.28|0
1652883540000|2022-05-18 14:19:00|3990.05|3990.05|3989.49|3989.49|3990.05|3990.05|3989.44|3989.44|0
1652883550000|2022-05-18 14:19:10|3989.17|3989.17|3990.41|3990.41|3990.41|3990.41|3989.17|3989.17|0
1652883560000|2022-05-18 14:19:20|3990.48|3990.48|3990.15|3990.15|3990.53|3990.53|3990.15|3990.15|0
1652883570000|2022-05-18 14:19:30|3990.17|3990.17|3990.17|3990.17|3990.17|3990.17|3990.17|3990.17|0
1652883580000|2022-05-18 14:19:40|3990.22|3990.22|3989.53|3989.53|3990.22|3990.22|3989.53|3989.53|0
1652883590000|2022-05-18 14:19:50|3989.55|3989.55|3990.18|3990.18|3990.18|3990.18|3989.55|3989.55|0
1652883600000|2022-05-18 14:20:00|3989.99|3989.99|3988.87|3988.87|3989.99|3989.99|3988.82|3988.82|0
1652883610000|2022-05-18 14:20:10|3989.18|3989.18|3989.51|3989.51|3989.56|3989.56|3989.18|3989.18|0
1652883630000|2022-05-18 14:20:30|3989.61|3989.61|3989.73|3989.73|3989.73|3989.73|3989.54|3989.54|0
1652883640000|2022-05-18 14:20:40|3989.42|3989.42|3989.46|3989.46|3989.46|3989.46|3989.42|3989.42|0
1652883650000|2022-05-18 14:20:50|3989.53|3989.53|3989.19|3989.19|3989.69|3989.69|3989.08|3989.08|0
1652883660000|2022-05-18 14:21:00|3989.51|3989.51|3989.55|3989.55|3989.55|3989.55|3989.48|3989.48|0
1652883680000|2022-05-18 14:21:20|3989.37|3989.37|3989.75|3989.75|3989.75|3989.75|3989.37|3989.37|0
1652883690000|2022-05-18 14:21:30|3989.77|3989.77|3989.71|3989.71|3990.47|3990.47|3989.71|3989.71|0
1652883700000|2022-05-18 14:21:40|3989.4|3989.4|3990.68|3990.68|3990.68|3990.68|3989.4|3989.4|0
1652883710000|2022-05-18 14:21:50|3989.74|3989.74|3989.72|3989.72|3989.74|3989.74|3989.34|3989.34|0
1652883720000|2022-05-18 14:22:00|3989.1|3989.1|3989.41|3989.41|3989.72|3989.72|3989.1|3989.1|0
1652883730000|2022-05-18 14:22:10|3989.1|3989.1|3989.29|3989.29|3989.29|3989.29|3989.1|3989.1|0
1652883740000|2022-05-18 14:22:20|3989.24|3989.24|3990.2|3990.2|3990.2|3990.2|3989.24|3989.24|0
1652883750000|2022-05-18 14:22:30|3990.16|3990.16|3990.47|3990.47|3990.78|3990.78|3990.16|3990.16|0
1652883760000|2022-05-18 14:22:40|3990.51|3990.51|3990.96|3990.96|3991|3991|3990.51|3990.51|0
1652883770000|2022-05-18 14:22:50|3990.92|3990.92|3989.71|3989.71|3990.96|3990.96|3989.71|3989.71|0
1652883790000|2022-05-18 14:23:10|3989.67|3989.67|3990.02|3990.02|3990.02|3990.02|3989.67|3989.67|0
1652883800000|2022-05-18 14:23:20|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|0
1652883810000|2022-05-18 14:23:30|3989.71|3989.71|3989.71|3989.71|3989.71|3989.71|3989.71|3989.71|0
1652883820000|2022-05-18 14:23:40|3989.59|3989.59|3989.16|3989.16|3989.59|3989.59|3989.16|3989.16|0
1652883830000|2022-05-18 14:23:50|3989.11|3989.11|3988.44|3988.44|3989.11|3989.11|3988.44|3988.44|0
1652883840000|2022-05-18 14:24:00|3988.75|3988.75|3988.67|3988.67|3988.75|3988.75|3988.36|3988.36|0
1652883850000|2022-05-18 14:24:10|3988.86|3988.86|3989.6|3989.6|3989.91|3989.91|3988.86|3988.86|0
1652883860000|2022-05-18 14:24:20|3989.78|3989.78|3990.14|3990.14|3990.14|3990.14|3989.78|3989.78|0
1652883870000|2022-05-18 14:24:30|3990.44|3990.44|3990.76|3990.76|3990.76|3990.76|3990.44|3990.44|0
1652883880000|2022-05-18 14:24:40|3990.8|3990.8|3990.7|3990.7|3990.8|3990.8|3990.7|3990.7|0
1652883900000|2022-05-18 14:25:00|3990.58|3990.58|3990.85|3990.85|3990.85|3990.85|3990.58|3990.58|0
1652883910000|2022-05-18 14:25:10|3990.53|3990.53|3990.71|3990.71|3990.71|3990.71|3990.53|3990.53|0
1652883920000|2022-05-18 14:25:20|3990.4|3990.4|3990.35|3990.35|3990.4|3990.4|3990.35|3990.35|0
1652883930000|2022-05-18 14:25:30|3990.04|3990.04|3990.04|3990.04|3990.04|3990.04|3990.04|3990.04|0
1652883940000|2022-05-18 14:25:40|3990.09|3990.09|3990.09|3990.09|3990.13|3990.13|3990.05|3990.05|0
1652883950000|2022-05-18 14:25:50|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|0
1652883960000|2022-05-18 14:26:00|3991.34|3991.34|3991.34|3991.34|3991.34|3991.34|3991.34|3991.34|0
1652883970000|2022-05-18 14:26:10|3991.15|3991.15|3991.07|3991.07|3991.15|3991.15|3991.07|3991.07|0
1652883980000|2022-05-18 14:26:20|3990.76|3990.76|3990.83|3990.83|3990.83|3990.83|3990.76|3990.76|0
1652883990000|2022-05-18 14:26:30|3990.76|3990.76|3990.76|3990.76|3990.76|3990.76|3990.76|3990.76|0
1652884000000|2022-05-18 14:26:40|3990.74|3990.74|3990.43|3990.43|3990.74|3990.74|3990.43|3990.43|0
1652884010000|2022-05-18 14:26:50|3990.12|3990.12|3990.03|3990.03|3990.12|3990.12|3990.03|3990.03|0
1652884020000|2022-05-18 14:27:00|3990.34|3990.34|3990.34|3990.34|3990.34|3990.34|3990.34|3990.34|0
1652884030000|2022-05-18 14:27:10|3990.03|3990.03|3990.03|3990.03|3990.03|3990.03|3989.72|3989.72|0
1652884040000|2022-05-18 14:27:20|3989.72|3989.72|3990.07|3990.07|3990.07|3990.07|3989.72|3989.72|0
1652884060000|2022-05-18 14:27:40|3990.03|3990.03|3989.7|3989.7|3990.07|3990.07|3989.7|3989.7|0
1652884070000|2022-05-18 14:27:50|3989.72|3989.72|3989.41|3989.41|3989.72|3989.72|3989.41|3989.41|0
1652884080000|2022-05-18 14:28:00|3989.36|3989.36|3989.36|3989.36|3989.67|3989.67|3989.36|3989.36|0
1652884090000|2022-05-18 14:28:10|3989.27|3989.27|3989.17|3989.17|3989.27|3989.27|3989.17|3989.17|0
1652884100000|2022-05-18 14:28:20|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|0
1652884110000|2022-05-18 14:28:30|3989.17|3989.17|3989.17|3989.17|3989.17|3989.17|3989.17|3989.17|0
1652884130000|2022-05-18 14:28:50|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|0
1652884140000|2022-05-18 14:29:00|3988.79|3988.79|3989.1|3989.1|3989.1|3989.1|3988.48|3988.48|0
1652884150000|2022-05-18 14:29:10|3989.41|3989.41|3989.1|3989.1|3989.41|3989.41|3989.1|3989.1|0
1652884160000|2022-05-18 14:29:20|3988.79|3988.79|3988.23|3988.23|3988.79|3988.79|3988.23|3988.23|0
1652884170000|2022-05-18 14:29:30|3988.27|3988.27|3987.16|3987.16|3988.4|3988.4|3987.16|3987.16|0
1652884180000|2022-05-18 14:29:40|3988.09|3988.09|3988.3|3988.3|3988.3|3988.3|3987.74|3987.74|0
1652884190000|2022-05-18 14:29:50|3988.34|3988.34|3987.83|3987.83|3988.34|3988.34|3987.83|3987.83|0
1652884200000|2022-05-18 14:30:00|3988.01|3988.01|3988.1|3988.1|3988.24|3988.24|3988.01|3988.01|0
1652884210000|2022-05-18 14:30:10|3988.15|3988.15|3987.89|3987.89|3988.15|3988.15|3987.5|3987.5|0
1652884220000|2022-05-18 14:30:20|3988.07|3988.07|3988.87|3988.87|3988.87|3988.87|3988.07|3988.07|0
1652884230000|2022-05-18 14:30:30|3988.69|3988.69|3988.69|3988.69|3988.69|3988.69|3988.69|3988.69|0
1652884240000|2022-05-18 14:30:40|3988.87|3988.87|3989.08|3989.08|3989.08|3989.08|3988.87|3988.87|0
1652884250000|2022-05-18 14:30:50|3989|3989|3988.6|3988.6|3989|3989|3988.34|3988.34|0
1652884260000|2022-05-18 14:31:00|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|0
1652884270000|2022-05-18 14:31:10|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|0
1652884280000|2022-05-18 14:31:20|3988.53|3988.53|3987.55|3987.55|3988.53|3988.53|3987.55|3987.55|0
1652884290000|2022-05-18 14:31:30|3987.86|3987.86|3987.86|3987.86|3987.86|3987.86|3987.86|3987.86|0
1652884300000|2022-05-18 14:31:40|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|0
1652884310000|2022-05-18 14:31:50|3989.41|3989.41|3989.41|3989.41|3989.72|3989.72|3989.41|3989.41|0
1652884320000|2022-05-18 14:32:00|3989.37|3989.37|3989.24|3989.24|3989.37|3989.37|3989.24|3989.24|0
1652884330000|2022-05-18 14:32:10|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|3989.28|0
1652884340000|2022-05-18 14:32:20|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|3989.37|0
1652884350000|2022-05-18 14:32:30|3989.06|3989.06|3988.48|3988.48|3989.06|3989.06|3988.43|3988.43|0
1652884360000|2022-05-18 14:32:40|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|0
1652884370000|2022-05-18 14:32:50|3988.34|3988.34|3988.15|3988.15|3988.34|3988.34|3988.15|3988.15|0
1652884380000|2022-05-18 14:33:00|3988.13|3988.13|3988.11|3988.11|3988.13|3988.13|3988.11|3988.11|0
1652884390000|2022-05-18 14:33:10|3987.8|3987.8|3987.8|3987.8|3988.11|3988.11|3987.8|3987.8|0
1652884400000|2022-05-18 14:33:20|3987.77|3987.77|3987.75|3987.75|3988.06|3988.06|3987.75|3987.75|0
1652884410000|2022-05-18 14:33:30|3988.37|3988.37|3989.43|3989.43|3989.74|3989.74|3988.19|3988.19|0
1652884420000|2022-05-18 14:33:40|3989.47|3989.47|3989.78|3989.78|3989.78|3989.78|3989.47|3989.47|0
1652884430000|2022-05-18 14:33:50|3989.47|3989.47|3989.47|3989.47|3989.47|3989.47|3989.47|3989.47|0
1652884440000|2022-05-18 14:34:00|3989.29|3989.29|3988.3|3988.3|3989.29|3989.29|3988.3|3988.3|0
1652884450000|2022-05-18 14:34:10|3988.2|3988.2|3988.39|3988.39|3988.39|3988.39|3988.2|3988.2|0
1652884460000|2022-05-18 14:34:20|3988.07|3988.07|3988.01|3988.01|3988.07|3988.07|3987.97|3987.97|0
1652884470000|2022-05-18 14:34:30|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|0
1652884480000|2022-05-18 14:34:40|3987.39|3987.39|3987.7|3987.7|3988.01|3988.01|3987.39|3987.39|0
1652884500000|2022-05-18 14:35:00|3987.39|3987.39|3987.7|3987.7|3987.7|3987.7|3987.39|3987.39|0
1652884510000|2022-05-18 14:35:10|3987.39|3987.39|3987.97|3987.97|3988.01|3988.01|3987.39|3987.39|0
1652884520000|2022-05-18 14:35:20|3987.35|3987.35|3987.4|3987.4|3987.4|3987.4|3987.09|3987.09|0
1652884530000|2022-05-18 14:35:30|3987.71|3987.71|3987.09|3987.09|3987.71|3987.71|3987.09|3987.09|0
1652884540000|2022-05-18 14:35:40|3987.04|3987.04|3987.04|3987.04|3987.04|3987.04|3987.04|3987.04|0
1652884550000|2022-05-18 14:35:50|3987.35|3987.35|3987.35|3987.35|3987.35|3987.35|3987.35|3987.35|0
1652884560000|2022-05-18 14:36:00|3987.4|3987.4|3987.8|3987.8|3987.87|3987.87|3987.4|3987.4|0
1652884570000|2022-05-18 14:36:10|3988.11|3988.11|3988.11|3988.11|3988.11|3988.11|3988.11|3988.11|0
1652884580000|2022-05-18 14:36:20|3988.14|3988.14|3988.71|3988.71|3988.71|3988.71|3988.14|3988.14|0
1652884590000|2022-05-18 14:36:30|3988.42|3988.42|3988.73|3988.73|3989.23|3989.23|3988.42|3988.42|0
1652884600000|2022-05-18 14:36:40|3988.42|3988.42|3987.74|3987.74|3988.42|3988.42|3987.74|3987.74|0
1652884610000|2022-05-18 14:36:50|3987.56|3987.56|3987.16|3987.16|3987.56|3987.56|3987.06|3987.06|0
1652884620000|2022-05-18 14:37:00|3987.12|3987.12|3988.8|3988.8|3988.8|3988.8|3986.93|3986.93|0
1652884630000|2022-05-18 14:37:10|3988.48|3988.48|3988.03|3988.03|3988.48|3988.48|3988.03|3988.03|0
1652884640000|2022-05-18 14:37:20|3988.34|3988.34|3988.87|3988.87|3989.28|3989.28|3988.34|3988.34|0
1652884650000|2022-05-18 14:37:30|3988.83|3988.83|3988.31|3988.31|3988.83|3988.83|3988.31|3988.31|0
1652884660000|2022-05-18 14:37:40|3988.49|3988.49|3989.72|3989.72|3989.72|3989.72|3988.18|3988.18|0
1652884670000|2022-05-18 14:37:50|3989.74|3989.74|3989.35|3989.35|3989.74|3989.74|3989.35|3989.35|0
1652884680000|2022-05-18 14:38:00|3989.53|3989.53|3988.94|3988.94|3989.62|3989.62|3988.94|3988.94|0
1652884690000|2022-05-18 14:38:10|3988.39|3988.39|3987.42|3987.42|3988.66|3988.66|3987.42|3987.42|0
1652884700000|2022-05-18 14:38:20|3987.37|3987.37|3988.45|3988.45|3988.45|3988.45|3987.37|3987.37|0
1652884710000|2022-05-18 14:38:30|3988.27|3988.27|3988.58|3988.58|3988.58|3988.58|3988.27|3988.27|0
1652884720000|2022-05-18 14:38:40|3989.32|3989.32|3988.16|3988.16|3989.32|3989.32|3988.08|3988.08|0
1652884730000|2022-05-18 14:38:50|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|0
1652884740000|2022-05-18 14:39:00|3988.47|3988.47|3989.09|3989.09|3989.09|3989.09|3988.47|3988.47|0
1652884750000|2022-05-18 14:39:10|3988.78|3988.78|3989.28|3989.28|3989.28|3989.28|3988.66|3988.66|0
1652884770000|2022-05-18 14:39:30|3989.59|3989.59|3989.9|3989.9|3990.31|3990.31|3989.4|3989.4|0
1652884780000|2022-05-18 14:39:40|3989.86|3989.86|3991.03|3991.03|3991.03|3991.03|3989.79|3989.79|0
1652884790000|2022-05-18 14:39:50|3990.72|3990.72|3990.41|3990.41|3990.72|3990.72|3990.41|3990.41|0
1652884800000|2022-05-18 14:40:00|3990.36|3990.36|3989.37|3989.37|3990.36|3990.36|3989.37|3989.37|0
1652884810000|2022-05-18 14:40:10|3989.33|3989.33|3988.84|3988.84|3989.33|3989.33|3988.84|3988.84|0
1652884820000|2022-05-18 14:40:20|3988.53|3988.53|3988.5|3988.5|3988.53|3988.53|3988.34|3988.34|0
1652884830000|2022-05-18 14:40:30|3988.81|3988.81|3989.43|3989.43|3989.43|3989.43|3988.81|3988.81|0
1652884840000|2022-05-18 14:40:40|3989.34|3989.34|3989.83|3989.83|3989.83|3989.83|3989.34|3989.34|0
1652884850000|2022-05-18 14:40:50|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|0
1652884860000|2022-05-18 14:41:00|3989.83|3989.83|3989.81|3989.81|3989.83|3989.83|3989.81|3989.81|0
1652884870000|2022-05-18 14:41:10|3989.49|3989.49|3989.49|3989.49|3989.8|3989.8|3989.49|3989.49|0
1652884890000|2022-05-18 14:41:30|3989.52|3989.52|3989.49|3989.49|3989.52|3989.52|3989.49|3989.49|0
1652884910000|2022-05-18 14:41:50|3989.81|3989.81|3990.74|3990.74|3990.78|3990.78|3989.81|3989.81|0
1652884920000|2022-05-18 14:42:00|3990.79|3990.79|3990.11|3990.11|3990.79|3990.79|3990.11|3990.11|0
1652884930000|2022-05-18 14:42:10|3990.04|3990.04|3989.84|3989.84|3990.47|3990.47|3989.82|3989.82|0
1652884960000|2022-05-18 14:42:40|3989.82|3989.82|3989.87|3989.87|3989.87|3989.87|3989.82|3989.82|0
1652884970000|2022-05-18 14:42:50|3989.92|3989.92|3990.41|3990.41|3990.41|3990.41|3989.92|3989.92|0
1652884980000|2022-05-18 14:43:00|3990.1|3990.1|3989.96|3989.96|3990.1|3990.1|3989.92|3989.92|0
1652884990000|2022-05-18 14:43:10|3989.33|3989.33|3988.74|3988.74|3989.33|3989.33|3988.74|3988.74|0
1652885000000|2022-05-18 14:43:20|3988.7|3988.7|3987.56|3987.56|3988.7|3988.7|3987.56|3987.56|0
1652885010000|2022-05-18 14:43:30|3987.87|3987.87|3987.2|3987.2|3987.87|3987.87|3987.2|3987.2|0
1652885020000|2022-05-18 14:43:40|3987.16|3987.16|3987.11|3987.11|3987.16|3987.16|3987.11|3987.11|0
1652885030000|2022-05-18 14:43:50|3987.24|3987.24|3986.89|3986.89|3987.24|3987.24|3986.89|3986.89|0
1652885040000|2022-05-18 14:44:00|3986.7|3986.7|3986.63|3986.63|3987.25|3987.25|3986.45|3986.45|0
1652885060000|2022-05-18 14:44:20|3986.45|3986.45|3986.74|3986.74|3986.74|3986.74|3986.42|3986.42|0
1652885070000|2022-05-18 14:44:30|3986.69|3986.69|3985.95|3985.95|3986.69|3986.69|3985.95|3985.95|0
1652885080000|2022-05-18 14:44:40|3986.26|3986.26|3985.57|3985.57|3986.26|3986.26|3985.52|3985.52|0
1652885090000|2022-05-18 14:44:50|3985.75|3985.75|3986.02|3986.02|3986.02|3986.02|3985.75|3985.75|0
1652885100000|2022-05-18 14:45:00|3985.83|3985.83|3985.75|3985.75|3985.83|3985.83|3985.75|3985.75|0
1652885110000|2022-05-18 14:45:10|3985.44|3985.44|3985.44|3985.44|3985.44|3985.44|3985.44|3985.44|0
1652885120000|2022-05-18 14:45:20|3985.75|3985.75|3985.79|3985.79|3985.79|3985.79|3985.75|3985.75|0
1652885130000|2022-05-18 14:45:30|3986.1|3986.1|3985.07|3985.07|3986.1|3986.1|3985.07|3985.07|0
1652885140000|2022-05-18 14:45:40|3984.96|3984.96|3985.1|3985.1|3985.1|3985.1|3984.96|3984.96|0
1652885150000|2022-05-18 14:45:50|3984.79|3984.79|3984.99|3984.99|3984.99|3984.99|3984.79|3984.79|0
1652885160000|2022-05-18 14:46:00|3985.62|3985.62|3985.49|3985.49|3985.62|3985.62|3984.99|3984.99|0
1652885170000|2022-05-18 14:46:10|3985.54|3985.54|3986.02|3986.02|3986.02|3986.02|3985.54|3985.54|0
1652885180000|2022-05-18 14:46:20|3986.21|3986.21|3986.21|3986.21|3986.21|3986.21|3986.21|3986.21|0
1652885190000|2022-05-18 14:46:30|3986.28|3986.28|3986.66|3986.66|3987.59|3987.59|3986.28|3986.28|0
1652885200000|2022-05-18 14:46:40|3986.97|3986.97|3987.63|3987.63|3988.21|3988.21|3986.97|3986.97|0
1652885210000|2022-05-18 14:46:50|3987.95|3987.95|3987.68|3987.68|3988.31|3988.31|3987.68|3987.68|0
1652885220000|2022-05-18 14:47:00|3987.75|3987.75|3989|3989|3989|3989|3987.75|3987.75|0
1652885230000|2022-05-18 14:47:10|3989.07|3989.07|3988.76|3988.76|3989.07|3989.07|3988.76|3988.76|0
1652885240000|2022-05-18 14:47:20|3988.8|3988.8|3990.14|3990.14|3990.14|3990.14|3988.49|3988.49|0
1652885250000|2022-05-18 14:47:30|3990.76|3990.76|3990.45|3990.45|3990.76|3990.76|3990.45|3990.45|0
1652885260000|2022-05-18 14:47:40|3990.76|3990.76|3991.06|3991.06|3991.06|3991.06|3990.76|3990.76|0
1652885270000|2022-05-18 14:47:50|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|3990.44|3990.44|0
1652885280000|2022-05-18 14:48:00|3991.06|3991.06|3990.99|3990.99|3991.06|3991.06|3990.99|3990.99|0
1652885290000|2022-05-18 14:48:10|3990.68|3990.68|3990.41|3990.41|3990.99|3990.99|3990.41|3990.41|0
1652885300000|2022-05-18 14:48:20|3991.03|3991.03|3991.03|3991.03|3991.03|3991.03|3990.72|3990.72|0
1652885310000|2022-05-18 14:48:30|3991.05|3991.05|3992.41|3992.41|3992.41|3992.41|3991.05|3991.05|0
1652885320000|2022-05-18 14:48:40|3992.59|3992.59|3993.59|3993.59|3993.59|3993.59|3992.59|3992.59|0
1652885330000|2022-05-18 14:48:50|3993.28|3993.28|3993.28|3993.28|3993.59|3993.59|3993.28|3993.28|0
1652885350000|2022-05-18 14:49:10|3993.59|3993.59|3993.9|3993.9|3993.9|3993.9|3993.28|3993.28|0
1652885360000|2022-05-18 14:49:20|3993.86|3993.86|3993.93|3993.93|3993.93|3993.93|3993.86|3993.86|0
1652885370000|2022-05-18 14:49:30|3993.62|3993.62|3994.03|3994.03|3994.34|3994.34|3993.62|3993.62|0
1652885380000|2022-05-18 14:49:40|3994|3994|3994.14|3994.14|3994.19|3994.19|3993.87|3993.87|0
1652885390000|2022-05-18 14:49:50|3994.95|3994.95|3994.64|3994.64|3994.95|3994.95|3994.64|3994.64|0
1652885400000|2022-05-18 14:50:00|3994.33|3994.33|3994.06|3994.06|3994.69|3994.69|3994.06|3994.06|0
1652885410000|2022-05-18 14:50:10|3994.69|3994.69|3994.15|3994.15|3994.81|3994.81|3994.15|3994.15|0
1652885420000|2022-05-18 14:50:20|3993.97|3993.97|3994.05|3994.05|3994.05|3994.05|3993.97|3993.97|0
1652885430000|2022-05-18 14:50:30|3994.1|3994.1|3994.37|3994.37|3994.37|3994.37|3994.06|3994.06|0
1652885440000|2022-05-18 14:50:40|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|0
1652885450000|2022-05-18 14:50:50|3994.02|3994.02|3994.14|3994.14|3994.14|3994.14|3994.02|3994.02|0
1652885460000|2022-05-18 14:51:00|3994.77|3994.77|3995.04|3995.04|3995.08|3995.08|3994.72|3994.72|0
1652885470000|2022-05-18 14:51:10|3994.72|3994.72|3995.09|3995.09|3995.09|3995.09|3994.72|3994.72|0
1652885490000|2022-05-18 14:51:30|3994.78|3994.78|3994.45|3994.45|3994.78|3994.78|3994.17|3994.17|0
1652885500000|2022-05-18 14:51:40|3994.43|3994.43|3995.05|3995.05|3995.05|3995.05|3994.43|3994.43|0
1652885510000|2022-05-18 14:51:50|3995.36|3995.36|3995.67|3995.67|3995.67|3995.67|3995.36|3995.36|0
1652885520000|2022-05-18 14:52:00|3995.76|3995.76|3995.81|3995.81|3995.81|3995.81|3995.76|3995.76|0
1652885530000|2022-05-18 14:52:10|3996.12|3996.12|3996.04|3996.04|3996.36|3996.36|3996.04|3996.04|0
1652885540000|2022-05-18 14:52:20|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|0
1652885550000|2022-05-18 14:52:30|3995.92|3995.92|3995.92|3995.92|3995.92|3995.92|3995.92|3995.92|0
1652885560000|2022-05-18 14:52:40|3996.23|3996.23|3996.07|3996.07|3996.23|3996.23|3996.07|3996.07|0
1652885570000|2022-05-18 14:52:50|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|0
1652885580000|2022-05-18 14:53:00|3995.71|3995.71|3995.8|3995.8|3995.8|3995.8|3995.71|3995.71|0
1652885590000|2022-05-18 14:53:10|3996.12|3996.12|3996.34|3996.34|3996.34|3996.34|3996.12|3996.12|0
1652885600000|2022-05-18 14:53:20|3996.3|3996.3|3996.82|3996.82|3996.82|3996.82|3996.3|3996.3|0
1652885610000|2022-05-18 14:53:30|3997.13|3997.13|3996.82|3996.82|3997.13|3997.13|3996.82|3996.82|0
1652885620000|2022-05-18 14:53:40|3996.51|3996.51|3995.89|3995.89|3996.51|3996.51|3995.89|3995.89|0
1652885630000|2022-05-18 14:53:50|3995.7|3995.7|3996.02|3996.02|3996.02|3996.02|3995.39|3995.39|0
1652885640000|2022-05-18 14:54:00|3996.04|3996.04|3996.35|3996.35|3996.35|3996.35|3996.04|3996.04|0
1652885650000|2022-05-18 14:54:10|3996.42|3996.42|3996.42|3996.42|3996.42|3996.42|3996.42|3996.42|0
1652885670000|2022-05-18 14:54:30|3996.11|3996.11|3995.49|3995.49|3996.42|3996.42|3995.18|3995.18|0
1652885680000|2022-05-18 14:54:40|3995.18|3995.18|3996.11|3996.11|3996.11|3996.11|3995.18|3995.18|0
1652885700000|2022-05-18 14:55:00|3995.8|3995.8|3995.8|3995.8|3995.8|3995.8|3995.8|3995.8|0
1652885710000|2022-05-18 14:55:10|3995.49|3995.49|3995.42|3995.42|3995.49|3995.49|3995.42|3995.42|0
1652885720000|2022-05-18 14:55:20|3996.04|3996.04|3996.35|3996.35|3996.66|3996.66|3996.04|3996.04|0
1652885740000|2022-05-18 14:55:40|3996.4|3996.4|3997.36|3997.36|3997.36|3997.36|3996.4|3996.4|0
1652885750000|2022-05-18 14:55:50|3996.42|3996.42|3996.51|3996.51|3996.69|3996.69|3996.38|3996.38|0
1652885760000|2022-05-18 14:56:00|3996.56|3996.56|3996.6|3996.6|3996.6|3996.6|3996.24|3996.24|0
1652885770000|2022-05-18 14:56:10|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|0
1652885780000|2022-05-18 14:56:20|3996.6|3996.6|3996.61|3996.61|3996.91|3996.91|3996.29|3996.29|0
1652885790000|2022-05-18 14:56:30|3996.92|3996.92|3998.11|3998.11|3998.11|3998.11|3996.92|3996.92|0
1652885800000|2022-05-18 14:56:40|3998.13|3998.13|3998.44|3998.44|3998.44|3998.44|3998.13|3998.13|0
1652885810000|2022-05-18 14:56:50|3998.76|3998.76|3997.51|3997.51|3999.07|3999.07|3997.51|3997.51|0
1652885820000|2022-05-18 14:57:00|3998.13|3998.13|3997.95|3997.95|3998.13|3998.13|3997.95|3997.95|0
1652885830000|2022-05-18 14:57:10|3997.64|3997.64|3996.86|3996.86|3997.64|3997.64|3996.86|3996.86|0
1652885840000|2022-05-18 14:57:20|3996.54|3996.54|3996.86|3996.86|3996.86|3996.86|3996.54|3996.54|0
1652885850000|2022-05-18 14:57:30|3997.17|3997.17|3996.71|3996.71|3997.21|3997.21|3996.71|3996.71|0
1652885860000|2022-05-18 14:57:40|3996.4|3996.4|3997.65|3997.65|3997.65|3997.65|3996.1|3996.1|0
1652885870000|2022-05-18 14:57:50|3997.83|3997.83|3998.91|3998.91|3999.08|3999.08|3997.83|3997.83|0
1652885880000|2022-05-18 14:58:00|3998.59|3998.59|3998.26|3998.26|3998.91|3998.91|3997.64|3997.64|0
1652885890000|2022-05-18 14:58:10|3997.95|3997.95|3997.64|3997.64|3998.26|3998.26|3997.64|3997.64|0
1652885910000|2022-05-18 14:58:30|3997.59|3997.59|3997.01|3997.01|3997.59|3997.59|3996.7|3996.7|0
1652885920000|2022-05-18 14:58:40|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|0
1652885940000|2022-05-18 14:59:00|3996.75|3996.75|3996.44|3996.44|3996.75|3996.75|3996.44|3996.44|0
1652885950000|2022-05-18 14:59:10|3996.13|3996.13|3996.4|3996.4|3996.44|3996.44|3996.09|3996.09|0
1652885960000|2022-05-18 14:59:20|3996.44|3996.44|3995.82|3995.82|3996.44|3996.44|3995.82|3995.82|0
1652885970000|2022-05-18 14:59:30|3996.13|3996.13|3995.46|3995.46|3996.39|3996.39|3995.46|3995.46|0
1652885980000|2022-05-18 14:59:40|3995.15|3995.15|3995.95|3995.95|3996.26|3996.26|3995.15|3995.15|0
1652885990000|2022-05-18 14:59:50|3995.65|3995.65|3994.17|3994.17|3996.04|3996.04|3994.17|3994.17|0
1652886000000|2022-05-18 15:00:00|3994.79|3994.79|3994.46|3994.46|3994.79|3994.79|3994.15|3994.15|0
1652886010000|2022-05-18 15:00:10|3994.15|3994.15|3994.52|3994.52|3994.52|3994.52|3993.82|3993.82|0
1652886020000|2022-05-18 15:00:20|3994.89|3994.89|3993.83|3993.83|3994.89|3994.89|3993.83|3993.83|0
1652886040000|2022-05-18 15:00:40|3994.14|3994.14|3994.14|3994.14|3994.14|3994.14|3994.14|3994.14|0
1652886050000|2022-05-18 15:00:50|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|0
1652886060000|2022-05-18 15:01:00|3994.5|3994.5|3993.88|3993.88|3994.5|3994.5|3993.88|3993.88|0
1652886070000|2022-05-18 15:01:10|3993.56|3993.56|3993.88|3993.88|3993.88|3993.88|3993.56|3993.56|0
1652886080000|2022-05-18 15:01:20|3993.57|3993.57|3993.57|3993.57|3993.57|3993.57|3993.57|3993.57|0
1652886090000|2022-05-18 15:01:30|3993.52|3993.52|3993.34|3993.34|3993.52|3993.52|3993.34|3993.34|0
1652886100000|2022-05-18 15:01:40|3993.3|3993.3|3993.03|3993.03|3993.34|3993.34|3993.03|3993.03|0
1652886110000|2022-05-18 15:01:50|3993.34|3993.34|3993.69|3993.69|3993.69|3993.69|3993.34|3993.34|0
1652886120000|2022-05-18 15:02:00|3993.62|3993.62|3993.85|3993.85|3993.85|3993.85|3993.62|3993.62|0
1652886130000|2022-05-18 15:02:10|3994.48|3994.48|3994.87|3994.87|3994.87|3994.87|3994.37|3994.37|0
1652886150000|2022-05-18 15:02:30|3994.56|3994.56|3994.49|3994.49|3994.56|3994.56|3994.49|3994.49|0
1652886160000|2022-05-18 15:02:40|3993.86|3993.86|3993.54|3993.54|3993.86|3993.86|3993.51|3993.51|0
1652886180000|2022-05-18 15:03:00|3993.23|3993.23|3993.03|3993.03|3993.23|3993.23|3992.91|3992.91|0
1652886190000|2022-05-18 15:03:10|3992.72|3992.72|3993.03|3993.03|3993.03|3993.03|3992.72|3992.72|0
1652886210000|2022-05-18 15:03:30|3993.01|3993.01|3993.09|3993.09|3993.14|3993.14|3992.82|3992.82|0
1652886220000|2022-05-18 15:03:40|3993.14|3993.14|3993.14|3993.14|3993.14|3993.14|3993.14|3993.14|0
1652886230000|2022-05-18 15:03:50|3993.76|3993.76|3993.73|3993.73|3993.76|3993.76|3993.73|3993.73|0
1652886240000|2022-05-18 15:04:00|3994.05|3994.05|3994.05|3994.05|3994.05|3994.05|3994.05|3994.05|0
1652886250000|2022-05-18 15:04:10|3994.23|3994.23|3994.54|3994.54|3994.54|3994.54|3994.23|3994.23|0
1652886270000|2022-05-18 15:04:30|3994.52|3994.52|3994.21|3994.21|3994.52|3994.52|3994.21|3994.21|0
1652886290000|2022-05-18 15:04:50|3994.52|3994.52|3994.83|3994.83|3994.83|3994.83|3994.52|3994.52|0
1652886310000|2022-05-18 15:05:10|3994.78|3994.78|3994.47|3994.47|3994.78|3994.78|3994.47|3994.47|0
1652886320000|2022-05-18 15:05:20|3994.4|3994.4|3994.35|3994.35|3994.4|3994.4|3994.35|3994.35|0
1652886330000|2022-05-18 15:05:30|3994.31|3994.31|3994.49|3994.49|3994.8|3994.8|3994.18|3994.18|0
1652886340000|2022-05-18 15:05:40|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|3994.41|3994.41|0
1652886350000|2022-05-18 15:05:50|3994.43|3994.43|3993.76|3993.76|3994.43|3994.43|3993.76|3993.76|0
1652886360000|2022-05-18 15:06:00|3993.78|3993.78|3993.06|3993.06|3993.97|3993.97|3993.06|3993.06|0
1652886370000|2022-05-18 15:06:10|3992.88|3992.88|3992.2|3992.2|3992.88|3992.88|3992.08|3992.08|0
1652886380000|2022-05-18 15:06:20|3992.24|3992.24|3991.87|3991.87|3992.24|3992.24|3991.87|3991.87|0
1652886390000|2022-05-18 15:06:30|3991.84|3991.84|3991.8|3991.8|3991.84|3991.84|3991.8|3991.8|0
1652886400000|2022-05-18 15:06:40|3991.76|3991.76|3991.81|3991.81|3991.81|3991.81|3991.36|3991.36|0
1652886410000|2022-05-18 15:06:50|3991.77|3991.77|3990.78|3990.78|3991.77|3991.77|3990.78|3990.78|0
1652886420000|2022-05-18 15:07:00|3990.47|3990.47|3989.92|3989.92|3990.78|3990.78|3989.89|3989.89|0
1652886430000|2022-05-18 15:07:10|3989.6|3989.6|3989.91|3989.91|3989.96|3989.96|3989.6|3989.6|0
1652886440000|2022-05-18 15:07:20|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|0
1652886450000|2022-05-18 15:07:30|3990.41|3990.41|3990.36|3990.36|3990.41|3990.41|3990.36|3990.36|0
1652886460000|2022-05-18 15:07:40|3990.27|3990.27|3990.58|3990.58|3990.58|3990.58|3990.27|3990.27|0
1652886470000|2022-05-18 15:07:50|3990.89|3990.89|3991.19|3991.19|3991.19|3991.19|3990.89|3990.89|0
1652886480000|2022-05-18 15:08:00|3991.1|3991.1|3991.41|3991.41|3992.34|3992.34|3991.1|3991.1|0
1652886490000|2022-05-18 15:08:10|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|0
1652886500000|2022-05-18 15:08:20|3991.18|3991.18|3991.2|3991.2|3991.2|3991.2|3991.18|3991.18|0
1652886510000|2022-05-18 15:08:30|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.12|3991.12|0
1652886520000|2022-05-18 15:08:40|3991.12|3991.12|3991.12|3991.12|3991.12|3991.12|3991.12|3991.12|0
1652886530000|2022-05-18 15:08:50|3991.04|3991.04|3990.77|3990.77|3991.04|3991.04|3990.77|3990.77|0
1652886540000|2022-05-18 15:09:00|3990.81|3990.81|3990.7|3990.7|3991.15|3991.15|3990.7|3990.7|0
1652886550000|2022-05-18 15:09:10|3990.74|3990.74|3990.79|3990.79|3990.79|3990.79|3990.74|3990.74|0
1652886560000|2022-05-18 15:09:20|3990.81|3990.81|3990.99|3990.99|3990.99|3990.99|3990.81|3990.81|0
1652886570000|2022-05-18 15:09:30|3991.04|3991.04|3991.1|3991.1|3991.1|3991.1|3991.04|3991.04|0
1652886580000|2022-05-18 15:09:40|3990.48|3990.48|3990.17|3990.17|3990.48|3990.48|3990.17|3990.17|0
1652886590000|2022-05-18 15:09:50|3989.98|3989.98|3989.98|3989.98|3989.98|3989.98|3989.98|3989.98|0
1652886600000|2022-05-18 15:10:00|3990.29|3990.29|3989.76|3989.76|3990.38|3990.38|3989.76|3989.76|0
1652886610000|2022-05-18 15:10:10|3989.71|3989.71|3989.4|3989.4|3989.71|3989.71|3989.4|3989.4|0
1652886620000|2022-05-18 15:10:20|3989.36|3989.36|3989.07|3989.07|3989.38|3989.38|3989.07|3989.07|0
1652886630000|2022-05-18 15:10:30|3989.12|3989.12|3989.12|3989.12|3989.12|3989.12|3989.1|3989.1|0
1652886640000|2022-05-18 15:10:40|3989.16|3989.16|3989.14|3989.14|3989.18|3989.18|3989.14|3989.14|0
1652886650000|2022-05-18 15:10:50|3990.7|3990.7|3990.7|3990.7|3990.7|3990.7|3990.7|3990.7|0
1652886670000|2022-05-18 15:11:10|3991.01|3991.01|3991.32|3991.32|3991.32|3991.32|3991.01|3991.01|0
1652886680000|2022-05-18 15:11:20|3991.3|3991.3|3990.72|3990.72|3991.34|3991.34|3990.72|3990.72|0
1652886690000|2022-05-18 15:11:30|3990.65|3990.65|3990.69|3990.69|3990.69|3990.69|3990.62|3990.62|0
1652886720000|2022-05-18 15:12:00|3990.72|3990.72|3990.13|3990.13|3990.72|3990.72|3990.13|3990.13|0
1652886740000|2022-05-18 15:12:20|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|0
1652886760000|2022-05-18 15:12:40|3989.78|3989.78|3990.09|3990.09|3990.09|3990.09|3989.47|3989.47|0
1652886770000|2022-05-18 15:12:50|3990.05|3990.05|3990.33|3990.33|3990.38|3990.38|3990.05|3990.05|0
1652886780000|2022-05-18 15:13:00|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|0
1652886790000|2022-05-18 15:13:10|3990.33|3990.33|3991.69|3991.69|3992|3992|3990.33|3990.33|0
1652886800000|2022-05-18 15:13:20|3991.38|3991.38|3991.19|3991.19|3991.38|3991.38|3991.19|3991.19|0
1652886810000|2022-05-18 15:13:30|3991.51|3991.51|3991.77|3991.77|3991.82|3991.82|3991.51|3991.51|0
1652886820000|2022-05-18 15:13:40|3991.59|3991.59|3991.27|3991.27|3991.59|3991.59|3991.27|3991.27|0
1652886830000|2022-05-18 15:13:50|3991.23|3991.23|3990.92|3990.92|3991.23|3991.23|3990.92|3990.92|0
1652886840000|2022-05-18 15:14:00|3990.74|3990.74|3990.53|3990.53|3990.74|3990.74|3990.53|3990.53|0
1652886850000|2022-05-18 15:14:10|3990.22|3990.22|3990.22|3990.22|3990.22|3990.22|3990.22|3990.22|0
1652886860000|2022-05-18 15:14:20|3990.53|3990.53|3990.53|3990.53|3990.53|3990.53|3990.53|3990.53|0
1652886870000|2022-05-18 15:14:30|3990.51|3990.51|3990.84|3990.84|3991.2|3991.2|3990.51|3990.51|0
1652886880000|2022-05-18 15:14:40|3991.15|3991.15|3991.15|3991.15|3991.15|3991.15|3991.15|3991.15|0
1652886890000|2022-05-18 15:14:50|3991.13|3991.13|3991.36|3991.36|3991.36|3991.36|3991.13|3991.13|0
1652886900000|2022-05-18 15:15:00|3991.05|3991.05|3990.74|3990.74|3991.05|3991.05|3990.74|3990.74|0
1652886910000|2022-05-18 15:15:10|3990.65|3990.65|3990.02|3990.02|3990.65|3990.65|3990.02|3990.02|0
1652886920000|2022-05-18 15:15:20|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3989.98|3989.98|0
1652886930000|2022-05-18 15:15:30|3990.35|3990.35|3990.29|3990.29|3990.35|3990.35|3990.29|3990.29|0
1652886940000|2022-05-18 15:15:40|3989.67|3989.67|3989.17|3989.17|3989.67|3989.67|3989.17|3989.17|0
1652886950000|2022-05-18 15:15:50|3988.99|3988.99|3989.38|3989.38|3989.38|3989.38|3988.99|3988.99|0
1652886960000|2022-05-18 15:16:00|3989.57|3989.57|3989.57|3989.57|3989.57|3989.57|3989.57|3989.57|0
1652886970000|2022-05-18 15:16:10|3989.38|3989.38|3988.76|3988.76|3989.38|3989.38|3988.76|3988.76|0
1652886980000|2022-05-18 15:16:20|3989.07|3989.07|3988.76|3988.76|3989.07|3989.07|3988.76|3988.76|0
1652886990000|2022-05-18 15:16:30|3988.45|3988.45|3988.57|3988.57|3988.76|3988.76|3988.43|3988.43|0
1652887000000|2022-05-18 15:16:40|3988.39|3988.39|3988.55|3988.55|3988.55|3988.55|3988.37|3988.37|0
1652887010000|2022-05-18 15:16:50|3988.65|3988.65|3988.34|3988.34|3988.65|3988.65|3988.34|3988.34|0
1652887020000|2022-05-18 15:17:00|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|0
1652887030000|2022-05-18 15:17:10|3988.96|3988.96|3988.96|3988.96|3988.96|3988.96|3988.96|3988.96|0
1652887060000|2022-05-18 15:17:40|3989.58|3989.58|3989.58|3989.58|3989.58|3989.58|3989.58|3989.58|0
1652887070000|2022-05-18 15:17:50|3989.89|3989.89|3990.51|3990.51|3990.51|3990.51|3989.89|3989.89|0
1652887080000|2022-05-18 15:18:00|3990.82|3990.82|3991.14|3991.14|3991.14|3991.14|3990.82|3990.82|0
1652887090000|2022-05-18 15:18:10|3990.83|3990.83|3990.83|3990.83|3990.83|3990.83|3990.83|3990.83|0
1652887100000|2022-05-18 15:18:20|3990.64|3990.64|3990.33|3990.33|3990.64|3990.64|3990.31|3990.31|0
1652887110000|2022-05-18 15:18:30|3990.35|3990.35|3990.07|3990.07|3990.38|3990.38|3990.07|3990.07|0
1652887120000|2022-05-18 15:18:40|3989.76|3989.76|3989.13|3989.13|3989.76|3989.76|3989.13|3989.13|0
1652887130000|2022-05-18 15:18:50|3989.18|3989.18|3988.82|3988.82|3989.18|3989.18|3988.82|3988.82|0
1652887140000|2022-05-18 15:19:00|3988.78|3988.78|3988.96|3988.96|3988.96|3988.96|3988.78|3988.78|0
1652887150000|2022-05-18 15:19:10|3989.58|3989.58|3989.4|3989.4|3989.58|3989.58|3989.4|3989.4|0
1652887160000|2022-05-18 15:19:20|3989.09|3989.09|3988.82|3988.82|3989.09|3989.09|3988.82|3988.82|0
1652887170000|2022-05-18 15:19:30|3988.74|3988.74|3988.95|3988.95|3988.95|3988.95|3988.59|3988.59|0
1652887180000|2022-05-18 15:19:40|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|3988.87|3988.87|0
1652887190000|2022-05-18 15:19:50|3988.92|3988.92|3989.57|3989.57|3989.57|3989.57|3988.92|3988.92|0
1652887200000|2022-05-18 15:20:00|3989.59|3989.59|3989.34|3989.34|3989.59|3989.59|3988.97|3988.97|0
1652887210000|2022-05-18 15:20:10|3989.03|3989.03|3989|3989|3989.03|3989.03|3989|3989|0
1652887220000|2022-05-18 15:20:20|3988.96|3988.96|3989.22|3989.22|3989.27|3989.27|3988.96|3988.96|0
1652887230000|2022-05-18 15:20:30|3989.54|3989.54|3989.54|3989.54|3989.54|3989.54|3989.54|3989.54|0
1652887240000|2022-05-18 15:20:40|3989.85|3989.85|3990.14|3990.14|3990.14|3990.14|3989.82|3989.82|0
1652887250000|2022-05-18 15:20:50|3990.45|3990.45|3991.07|3991.07|3991.07|3991.07|3990.45|3990.45|0
1652887260000|2022-05-18 15:21:00|3991.09|3991.09|3990.78|3990.78|3991.4|3991.4|3990.78|3990.78|0
1652887270000|2022-05-18 15:21:10|3990.8|3990.8|3990.8|3990.8|3990.8|3990.8|3990.8|3990.8|0
1652887280000|2022-05-18 15:21:20|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|0
1652887290000|2022-05-18 15:21:30|3990.45|3990.45|3989.43|3989.43|3990.45|3990.45|3989.43|3989.43|0
1652887300000|2022-05-18 15:21:40|3989.74|3989.74|3989.12|3989.12|3989.74|3989.74|3989.12|3989.12|0
1652887320000|2022-05-18 15:22:00|3988.81|3988.81|3988.39|3988.39|3988.81|3988.81|3988.39|3988.39|0
1652887330000|2022-05-18 15:22:10|3988.34|3988.34|3988.3|3988.3|3988.34|3988.34|3988.3|3988.3|0
1652887340000|2022-05-18 15:22:20|3987.99|3987.99|3988.3|3988.3|3988.3|3988.3|3987.99|3987.99|0
1652887350000|2022-05-18 15:22:30|3988.28|3988.28|3988.33|3988.33|3988.33|3988.33|3988.28|3988.28|0
1652887360000|2022-05-18 15:22:40|3988.28|3988.28|3988.46|3988.46|3988.46|3988.46|3988.28|3988.28|0
1652887370000|2022-05-18 15:22:50|3988.28|3988.28|3988.94|3988.94|3988.94|3988.94|3988.28|3988.28|0
1652887380000|2022-05-18 15:23:00|3988.63|3988.63|3988.37|3988.37|3988.68|3988.68|3988.37|3988.37|0
1652887390000|2022-05-18 15:23:10|3988.33|3988.33|3987.87|3987.87|3988.37|3988.37|3987.87|3987.87|0
1652887400000|2022-05-18 15:23:20|3988.18|3988.18|3988.18|3988.18|3988.18|3988.18|3988.18|3988.18|0
1652887410000|2022-05-18 15:23:30|3988.37|3988.37|3988.74|3988.74|3988.74|3988.74|3988.37|3988.37|0
1652887420000|2022-05-18 15:23:40|3989.05|3989.05|3989.05|3989.05|3989.05|3989.05|3989.05|3989.05|0
1652887430000|2022-05-18 15:23:50|3988.74|3988.74|3988.47|3988.47|3988.74|3988.74|3988.42|3988.42|0
1652887440000|2022-05-18 15:24:00|3988.39|3988.39|3988.35|3988.35|3988.39|3988.39|3988.35|3988.35|0
1652887450000|2022-05-18 15:24:10|3988.53|3988.53|3988.09|3988.09|3988.72|3988.72|3988.09|3988.09|0
1652887460000|2022-05-18 15:24:20|3988.28|3988.28|3987.92|3987.92|3988.28|3988.28|3987.92|3987.92|0
1652887470000|2022-05-18 15:24:30|3987.3|3987.3|3989.07|3989.07|3989.11|3989.11|3987.3|3987.3|0
1652887480000|2022-05-18 15:24:40|3988.76|3988.76|3988.72|3988.72|3988.76|3988.76|3988.53|3988.53|0
1652887490000|2022-05-18 15:24:50|3988.74|3988.74|3989.05|3989.05|3989.05|3989.05|3988.74|3988.74|0
1652887500000|2022-05-18 15:25:00|3988.74|3988.74|3988.74|3988.74|3988.74|3988.74|3988.74|3988.74|0
1652887510000|2022-05-18 15:25:10|3988.79|3988.79|3988.55|3988.55|3988.81|3988.81|3988.5|3988.5|0
1652887520000|2022-05-18 15:25:20|3988.57|3988.57|3989.04|3989.04|3989.04|3989.04|3988.57|3988.57|0
1652887530000|2022-05-18 15:25:30|3989|3989|3989.35|3989.35|3989.35|3989.35|3989|3989|0
1652887540000|2022-05-18 15:25:40|3989.28|3989.28|3988.95|3988.95|3989.28|3989.28|3988.95|3988.95|0
1652887560000|2022-05-18 15:26:00|3988.91|3988.91|3990.15|3990.15|3990.15|3990.15|3988.91|3988.91|0
1652887570000|2022-05-18 15:26:10|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|0
1652887580000|2022-05-18 15:26:20|3989.22|3989.22|3987.97|3987.97|3989.22|3989.22|3987.97|3987.97|0
1652887590000|2022-05-18 15:26:30|3988.16|3988.16|3988.71|3988.71|3988.71|3988.71|3988.16|3988.16|0
1652887600000|2022-05-18 15:26:40|3988.09|3988.09|3987.77|3987.77|3988.09|3988.09|3987.77|3987.77|0
1652887610000|2022-05-18 15:26:50|3987.73|3987.73|3988.15|3988.15|3988.15|3988.15|3987.73|3987.73|0
1652887620000|2022-05-18 15:27:00|3987.55|3987.55|3987.37|3987.37|3987.55|3987.55|3987.37|3987.37|0
1652887630000|2022-05-18 15:27:10|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|0
1652887640000|2022-05-18 15:27:20|3987.61|3987.61|3987.68|3987.68|3987.68|3987.68|3987.61|3987.61|0
1652887650000|2022-05-18 15:27:30|3987.37|3987.37|3986.81|3986.81|3987.41|3987.41|3986.81|3986.81|0
1652887660000|2022-05-18 15:27:40|3986.85|3986.85|3987.82|3987.82|3987.94|3987.94|3986.83|3986.83|0
1652887670000|2022-05-18 15:27:50|3988.13|3988.13|3987.59|3987.59|3988.13|3988.13|3987.59|3987.59|0
1652887680000|2022-05-18 15:28:00|3987.63|3987.63|3987.3|3987.3|3987.63|3987.63|3987.26|3987.26|0
1652887700000|2022-05-18 15:28:20|3987.34|3987.34|3987.65|3987.65|3987.65|3987.65|3987.34|3987.34|0
1652887710000|2022-05-18 15:28:30|3987.61|3987.61|3987.63|3987.63|3987.65|3987.65|3987.61|3987.61|0
1652887720000|2022-05-18 15:28:40|3987.59|3987.59|3989.41|3989.41|3989.81|3989.81|3987.55|3987.55|0
1652887730000|2022-05-18 15:28:50|3989.1|3989.1|3988.46|3988.46|3989.1|3989.1|3988.46|3988.46|0
1652887740000|2022-05-18 15:29:00|3988.15|3988.15|3987.86|3987.86|3988.64|3988.64|3987.86|3987.86|0
1652887750000|2022-05-18 15:29:10|3987.55|3987.55|3987.54|3987.54|3987.55|3987.55|3987.09|3987.09|0
1652887760000|2022-05-18 15:29:20|3987.66|3987.66|3987.26|3987.26|3987.66|3987.66|3987.26|3987.26|0
1652887770000|2022-05-18 15:29:30|3986.94|3986.94|3988|3988|3988.23|3988.23|3986.76|3986.76|0
1652887780000|2022-05-18 15:29:40|3987.69|3987.69|3988.06|3988.06|3988.09|3988.09|3987.22|3987.22|0
1652887790000|2022-05-18 15:29:50|3988.25|3988.25|3990.1|3990.1|3990.53|3990.53|3988.25|3988.25|0
1652944500000|2022-05-19 07:15:00|3866.49|3866.49|3867.33|3867.33|3867.33|3867.33|3866.49|3866.49|0
1652944510000|2022-05-19 07:15:10|3868.26|3868.26|3869.06|3869.06|3869.06|3869.06|3867.47|3867.47|0
1652944520000|2022-05-19 07:15:20|3868.44|3868.44|3868.3|3868.3|3868.44|3868.44|3867.99|3867.99|0
1652944530000|2022-05-19 07:15:30|3868.61|3868.61|3868.16|3868.16|3868.92|3868.92|3868.16|3868.16|0
1652944540000|2022-05-19 07:15:40|3867.85|3867.85|3867.85|3867.85|3868.16|3868.16|3867.85|3867.85|0
1652944550000|2022-05-19 07:15:50|3867.54|3867.54|3866.55|3866.55|3867.54|3867.54|3866.55|3866.55|0
1652944560000|2022-05-19 07:16:00|3866.24|3866.24|3865.93|3865.93|3866.24|3866.24|3865.93|3865.93|0
1652944570000|2022-05-19 07:16:10|3866.24|3866.24|3865.86|3865.86|3866.24|3866.24|3865.86|3865.86|0
1652944580000|2022-05-19 07:16:20|3865.55|3865.55|3864|3864|3865.55|3865.55|3864|3864|0
1652944590000|2022-05-19 07:16:30|3863.69|3863.69|3866.97|3866.97|3867.02|3867.02|3863.69|3863.69|0
1652944600000|2022-05-19 07:16:40|3867.28|3867.28|3868.19|3868.19|3868.19|3868.19|3867.28|3867.28|0
1652944610000|2022-05-19 07:16:50|3867.88|3867.88|3868.41|3868.41|3868.41|3868.41|3867.88|3867.88|0
1652944620000|2022-05-19 07:17:00|3868.1|3868.1|3867.79|3867.79|3868.1|3868.1|3867.79|3867.79|0
1652944630000|2022-05-19 07:17:10|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|0
1652944640000|2022-05-19 07:17:20|3868.23|3868.23|3868.04|3868.04|3868.23|3868.23|3867.73|3867.73|0
1652944650000|2022-05-19 07:17:30|3867.86|3867.86|3866.72|3866.72|3868.04|3868.04|3866.72|3866.72|0
1652944660000|2022-05-19 07:17:40|3866.64|3866.64|3866.46|3866.46|3866.64|3866.64|3866.46|3866.46|0
1652944670000|2022-05-19 07:17:50|3866.64|3866.64|3866.52|3866.52|3866.64|3866.64|3866.52|3866.52|0
1652944680000|2022-05-19 07:18:00|3867.76|3867.76|3867.43|3867.43|3867.76|3867.76|3867.43|3867.43|0
1652944690000|2022-05-19 07:18:10|3866.49|3866.49|3866.8|3866.8|3867.11|3867.11|3866.49|3866.49|0
1652944700000|2022-05-19 07:18:20|3866.49|3866.49|3865.06|3865.06|3866.49|3866.49|3865.06|3865.06|0
1652944710000|2022-05-19 07:18:30|3865.68|3865.68|3863.95|3863.95|3865.68|3865.68|3863.95|3863.95|0
1652944720000|2022-05-19 07:18:40|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.58|3863.58|0
1652944730000|2022-05-19 07:18:50|3863.58|3863.58|3863.91|3863.91|3864.09|3864.09|3863.58|3863.58|0
1652944740000|2022-05-19 07:19:00|3864.02|3864.02|3864.38|3864.38|3864.38|3864.38|3864.02|3864.02|0
1652944750000|2022-05-19 07:19:10|3864.3|3864.3|3864.04|3864.04|3864.38|3864.38|3864.04|3864.04|0
1652944760000|2022-05-19 07:19:20|3863.73|3863.73|3864.69|3864.69|3864.98|3864.98|3863.73|3863.73|0
1652944770000|2022-05-19 07:19:30|3864.5|3864.5|3864.69|3864.69|3864.69|3864.69|3864.5|3864.5|0
1652944780000|2022-05-19 07:19:40|3864.65|3864.65|3864.11|3864.11|3864.73|3864.73|3864.11|3864.11|0
1652944790000|2022-05-19 07:19:50|3863.79|3863.79|3863.49|3863.49|3863.79|3863.79|3863.49|3863.49|0
1652944800000|2022-05-19 07:20:00|3863.79|3863.79|3864.42|3864.42|3864.42|3864.42|3863.79|3863.79|0
1652944810000|2022-05-19 07:20:10|3864.58|3864.58|3863.94|3863.94|3864.58|3864.58|3863.94|3863.94|0
1652944820000|2022-05-19 07:20:20|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|0
1652944830000|2022-05-19 07:20:30|3863|3863|3861.7|3861.7|3863|3863|3861.58|3861.58|0
1652944840000|2022-05-19 07:20:40|3862.01|3862.01|3861.74|3861.74|3862.01|3862.01|3861.7|3861.7|0
1652944860000|2022-05-19 07:21:00|3861.93|3861.93|3862.38|3862.38|3862.38|3862.38|3861.93|3861.93|0
1652944870000|2022-05-19 07:21:10|3863|3863|3863.93|3863.93|3863.93|3863.93|3863|3863|0
1652944880000|2022-05-19 07:21:20|3863.69|3863.69|3865.52|3865.52|3866.41|3866.41|3863.69|3863.69|0
1652944890000|2022-05-19 07:21:30|3865.83|3865.83|3866.26|3866.26|3866.64|3866.64|3865.83|3865.83|0
1652944900000|2022-05-19 07:21:40|3866.08|3866.08|3865.98|3865.98|3866.08|3866.08|3865.98|3865.98|0
1652944910000|2022-05-19 07:21:50|3865.67|3865.67|3865.48|3865.48|3866.29|3866.29|3865.48|3865.48|0
1652944920000|2022-05-19 07:22:00|3865.17|3865.17|3865.76|3865.76|3865.76|3865.76|3865.13|3865.13|0
1652944930000|2022-05-19 07:22:10|3865.74|3865.74|3863.87|3863.87|3865.74|3865.74|3863.87|3863.87|0
1652944940000|2022-05-19 07:22:20|3863.56|3863.56|3861.78|3861.78|3863.65|3863.65|3861.78|3861.78|0
1652944950000|2022-05-19 07:22:30|3861.16|3861.16|3860.54|3860.54|3862.09|3862.09|3860.23|3860.23|0
1652944970000|2022-05-19 07:22:50|3860.85|3860.85|3858.93|3858.93|3860.85|3860.85|3858.63|3858.63|0
1652944980000|2022-05-19 07:23:00|3859.22|3859.22|3860.15|3860.15|3860.22|3860.22|3859.17|3859.17|0
1652944990000|2022-05-19 07:23:10|3859.53|3859.53|3858.29|3858.29|3859.53|3859.53|3857.98|3857.98|0
1652945000000|2022-05-19 07:23:20|3859.22|3859.22|3859.33|3859.33|3859.33|3859.33|3859.22|3859.22|0
1652945010000|2022-05-19 07:23:30|3858.71|3858.71|3857.43|3857.43|3858.72|3858.72|3857.43|3857.43|0
1652945020000|2022-05-19 07:23:40|3858.36|3858.36|3858.3|3858.3|3858.36|3858.36|3858.15|3858.15|0
1652945030000|2022-05-19 07:23:50|3857.67|3857.67|3859.06|3859.06|3859.06|3859.06|3857.67|3857.67|0
1652945040000|2022-05-19 07:24:00|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|0
1652945050000|2022-05-19 07:24:10|3858.66|3858.66|3859.37|3859.37|3859.37|3859.37|3858.66|3858.66|0
1652945060000|2022-05-19 07:24:20|3859.99|3859.99|3858.17|3858.17|3859.99|3859.99|3858.17|3858.17|0
1652945070000|2022-05-19 07:24:30|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|0
1652945090000|2022-05-19 07:24:50|3857.33|3857.33|3857.33|3857.33|3857.33|3857.33|3857.02|3857.02|0
1652945100000|2022-05-19 07:25:00|3857.03|3857.03|3857.3|3857.3|3857.3|3857.3|3856.67|3856.67|0
1652945110000|2022-05-19 07:25:10|3857.48|3857.48|3857.25|3857.25|3857.48|3857.48|3857.13|3857.13|0
1652945120000|2022-05-19 07:25:20|3857.87|3857.87|3858.49|3858.49|3858.49|3858.49|3857.87|3857.87|0
1652945130000|2022-05-19 07:25:30|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|0
1652945140000|2022-05-19 07:25:40|3858.18|3858.18|3858|3858|3858.18|3858.18|3858|3858|0
1652945150000|2022-05-19 07:25:50|3859.86|3859.86|3859.86|3859.86|3860.8|3860.8|3859.86|3859.86|0
1652945160000|2022-05-19 07:26:00|3860.49|3860.49|3860.4|3860.4|3860.71|3860.71|3860.4|3860.4|0
1652945170000|2022-05-19 07:26:10|3860.47|3860.47|3859.85|3859.85|3860.47|3860.47|3859.85|3859.85|0
1652945180000|2022-05-19 07:26:20|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|0
1652945190000|2022-05-19 07:26:30|3859.23|3859.23|3858.46|3858.46|3859.23|3859.23|3858.46|3858.46|0
1652945200000|2022-05-19 07:26:40|3858.15|3858.15|3857.84|3857.84|3858.15|3858.15|3857.84|3857.84|0
1652945220000|2022-05-19 07:27:00|3858.46|3858.46|3859.17|3859.17|3859.17|3859.17|3858.46|3858.46|0
1652945230000|2022-05-19 07:27:10|3859.8|3859.8|3859.84|3859.84|3861.4|3861.4|3859.8|3859.8|0
1652945240000|2022-05-19 07:27:20|3859.96|3859.96|3859.65|3859.65|3860.58|3860.58|3859.65|3859.65|0
1652945250000|2022-05-19 07:27:30|3859.34|3859.34|3860.14|3860.14|3860.14|3860.14|3859.34|3859.34|0
1652945260000|2022-05-19 07:27:40|3860.21|3860.21|3859.86|3859.86|3860.21|3860.21|3859.86|3859.86|0
1652945270000|2022-05-19 07:27:50|3858.93|3858.93|3858.3|3858.3|3858.93|3858.93|3858.3|3858.3|0
1652945280000|2022-05-19 07:28:00|3858.28|3858.28|3855.7|3855.7|3858.28|3858.28|3855.7|3855.7|0
1652945290000|2022-05-19 07:28:10|3855.72|3855.72|3854.9|3854.9|3856.65|3856.65|3854.9|3854.9|0
1652945300000|2022-05-19 07:28:20|3854.59|3854.59|3850.47|3850.47|3854.73|3854.73|3850.47|3850.47|0
1652945310000|2022-05-19 07:28:30|3850.78|3850.78|3849.54|3849.54|3851.09|3851.09|3849.54|3849.54|0
1652945320000|2022-05-19 07:28:40|3848.61|3848.61|3848.3|3848.3|3848.61|3848.61|3848.3|3848.3|0
1652945330000|2022-05-19 07:28:50|3847.99|3847.99|3846.62|3846.62|3849.11|3849.11|3846.62|3846.62|0
1652945340000|2022-05-19 07:29:00|3845.99|3845.99|3847.46|3847.46|3847.46|3847.46|3845.91|3845.91|0
1652945350000|2022-05-19 07:29:10|3847.78|3847.78|3848.76|3848.76|3849.39|3849.39|3847.78|3847.78|0
1652945360000|2022-05-19 07:29:20|3849.07|3849.07|3849.19|3849.19|3849.72|3849.72|3849.07|3849.07|0
1652945370000|2022-05-19 07:29:30|3849.8|3849.8|3850.49|3850.49|3850.49|3850.49|3849.49|3849.49|0
1652945380000|2022-05-19 07:29:40|3850.18|3850.18|3850.18|3850.18|3850.18|3850.18|3850.18|3850.18|0
1652945390000|2022-05-19 07:29:50|3849.25|3849.25|3849.46|3849.46|3849.46|3849.46|3849.15|3849.15|0
1652945400000|2022-05-19 07:30:00|3849.15|3849.15|3849.28|3849.28|3849.47|3849.47|3849.15|3849.15|0
1652945410000|2022-05-19 07:30:10|3849.19|3849.19|3848.66|3848.66|3849.19|3849.19|3848.52|3848.52|0
1652945420000|2022-05-19 07:30:20|3848.98|3848.98|3847.73|3847.73|3848.98|3848.98|3847.42|3847.42|0
1652945430000|2022-05-19 07:30:30|3847.77|3847.77|3847.15|3847.15|3847.77|3847.77|3847.15|3847.15|0
1652945440000|2022-05-19 07:30:40|3847.46|3847.46|3847.27|3847.27|3847.58|3847.58|3847.15|3847.15|0
1652945450000|2022-05-19 07:30:50|3847.19|3847.19|3845.94|3845.94|3847.19|3847.19|3845.94|3845.94|0
1652945460000|2022-05-19 07:31:00|3846.57|3846.57|3848.08|3848.08|3848.08|3848.08|3846.57|3846.57|0
1652945470000|2022-05-19 07:31:10|3847.87|3847.87|3847.89|3847.89|3847.89|3847.89|3847.87|3847.87|0
1652945480000|2022-05-19 07:31:20|3848.83|3848.83|3848.83|3848.83|3848.83|3848.83|3848.83|3848.83|0
1652945490000|2022-05-19 07:31:30|3849.45|3849.45|3850.38|3850.38|3850.7|3850.7|3849.14|3849.14|0
1652945500000|2022-05-19 07:31:40|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|3850.34|0
1652945510000|2022-05-19 07:31:50|3850.38|3850.38|3850.38|3850.38|3850.38|3850.38|3850.38|3850.38|0
1652945520000|2022-05-19 07:32:00|3850.08|3850.08|3848.21|3848.21|3850.08|3850.08|3848.21|3848.21|0
1652945530000|2022-05-19 07:32:10|3847.9|3847.9|3846.71|3846.71|3847.9|3847.9|3846.71|3846.71|0
1652945540000|2022-05-19 07:32:20|3847.02|3847.02|3847.34|3847.34|3847.39|3847.39|3846.62|3846.62|0
1652945550000|2022-05-19 07:32:30|3847.97|3847.97|3848.14|3848.14|3848.59|3848.59|3847.97|3847.97|0
1652945560000|2022-05-19 07:32:40|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.14|3848.14|0
1652945570000|2022-05-19 07:32:50|3848.22|3848.22|3848.55|3848.55|3848.55|3848.55|3848.22|3848.22|0
1652945580000|2022-05-19 07:33:00|3848.74|3848.74|3847.43|3847.43|3848.74|3848.74|3847.43|3847.43|0
1652945590000|2022-05-19 07:33:10|3847.47|3847.47|3847.42|3847.42|3847.47|3847.47|3847.42|3847.42|0
1652945600000|2022-05-19 07:33:20|3847.4|3847.4|3847.27|3847.27|3847.73|3847.73|3845.86|3845.86|0
1652945610000|2022-05-19 07:33:30|3846.65|3846.65|3847.59|3847.59|3847.59|3847.59|3846.65|3846.65|0
1652945620000|2022-05-19 07:33:40|3847.27|3847.27|3847.85|3847.85|3847.89|3847.89|3847.27|3847.27|0
1652945630000|2022-05-19 07:33:50|3848.78|3848.78|3848.78|3848.78|3848.78|3848.78|3848.78|3848.78|0
1652945640000|2022-05-19 07:34:00|3848.6|3848.6|3849.84|3849.84|3849.84|3849.84|3848.6|3848.6|0
1652945650000|2022-05-19 07:34:10|3849.74|3849.74|3850.37|3850.37|3850.37|3850.37|3849.74|3849.74|0
1652945660000|2022-05-19 07:34:20|3852.54|3852.54|3852.96|3852.96|3852.96|3852.96|3852.54|3852.54|0
1652945670000|2022-05-19 07:34:30|3853.59|3853.59|3854.2|3854.2|3854.2|3854.2|3852.96|3852.96|0
1652945690000|2022-05-19 07:34:50|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|0
1652945700000|2022-05-19 07:35:00|3854.14|3854.14|3853.37|3853.37|3854.3|3854.3|3853.37|3853.37|0
1652945720000|2022-05-19 07:35:20|3853.18|3853.18|3853.18|3853.18|3853.18|3853.18|3853.18|3853.18|0
1652945730000|2022-05-19 07:35:30|3853.49|3853.49|3855.37|3855.37|3855.37|3855.37|3853.49|3853.49|0
1652945740000|2022-05-19 07:35:40|3855.06|3855.06|3852.88|3852.88|3855.06|3855.06|3852.88|3852.88|0
1652945750000|2022-05-19 07:35:50|3852.57|3852.57|3853.16|3853.16|3854.44|3854.44|3852.57|3852.57|0
1652945770000|2022-05-19 07:36:10|3852.53|3852.53|3852.85|3852.85|3852.85|3852.85|3852.53|3852.53|0
1652945780000|2022-05-19 07:36:20|3852.78|3852.78|3852.78|3852.78|3852.78|3852.78|3852.78|3852.78|0
1652945790000|2022-05-19 07:36:30|3852.85|3852.85|3852.06|3852.06|3852.87|3852.87|3852.06|3852.06|0
1652945800000|2022-05-19 07:36:40|3851.44|3851.44|3850.47|3850.47|3851.44|3851.44|3850.47|3850.47|0
1652945810000|2022-05-19 07:36:50|3850.1|3850.1|3849.48|3849.48|3850.1|3850.1|3849.48|3849.48|0
1652945820000|2022-05-19 07:37:00|3849.17|3849.17|3851.28|3851.28|3851.28|3851.28|3849.17|3849.17|0
1652945830000|2022-05-19 07:37:10|3850.97|3850.97|3851.23|3851.23|3851.23|3851.23|3850.92|3850.92|0
1652945840000|2022-05-19 07:37:20|3851.85|3851.85|3851.54|3851.54|3851.85|3851.85|3851.54|3851.54|0
1652945850000|2022-05-19 07:37:30|3851.85|3851.85|3852.35|3852.35|3852.35|3852.35|3851.73|3851.73|0
1652945860000|2022-05-19 07:37:40|3851.73|3851.73|3851.81|3851.81|3851.81|3851.81|3851.73|3851.73|0
1652945870000|2022-05-19 07:37:50|3852|3852|3852.55|3852.55|3852.55|3852.55|3852|3852|0
1652945880000|2022-05-19 07:38:00|3852.37|3852.37|3852.95|3852.95|3852.95|3852.95|3852.18|3852.18|0
1652945890000|2022-05-19 07:38:10|3852.77|3852.77|3851.53|3851.53|3852.77|3852.77|3851.53|3851.53|0
1652945900000|2022-05-19 07:38:20|3851.22|3851.22|3850.28|3850.28|3851.22|3851.22|3850.28|3850.28|0
1652945910000|2022-05-19 07:38:30|3850.47|3850.47|3849.85|3849.85|3850.47|3850.47|3849.54|3849.54|0
1652945920000|2022-05-19 07:38:40|3849.23|3849.23|3848.92|3848.92|3849.23|3849.23|3848.92|3848.92|0
1652945930000|2022-05-19 07:38:50|3849.23|3849.23|3849.19|3849.19|3849.23|3849.23|3849.19|3849.19|0
1652945940000|2022-05-19 07:39:00|3849.5|3849.5|3849.43|3849.43|3849.5|3849.5|3849.4|3849.4|0
1652945950000|2022-05-19 07:39:10|3848.8|3848.8|3848.8|3848.8|3848.8|3848.8|3848.8|3848.8|0
1652945960000|2022-05-19 07:39:20|3848.99|3848.99|3849.48|3849.48|3849.48|3849.48|3848.99|3848.99|0
1652945980000|2022-05-19 07:39:40|3849.67|3849.67|3849.49|3849.49|3849.67|3849.67|3849.49|3849.49|0
1652945990000|2022-05-19 07:39:50|3849.31|3849.31|3848.81|3848.81|3849.31|3849.31|3848.19|3848.19|0
1652946000000|2022-05-19 07:40:00|3847.87|3847.87|3848.5|3848.5|3848.5|3848.5|3847.57|3847.57|0
1652946010000|2022-05-19 07:40:10|3848.48|3848.48|3848.77|3848.77|3848.77|3848.77|3848.14|3848.14|0
1652946020000|2022-05-19 07:40:20|3849.08|3849.08|3850.64|3850.64|3850.64|3850.64|3849.08|3849.08|0
1652946030000|2022-05-19 07:40:30|3850.32|3850.32|3849.66|3849.66|3850.32|3850.32|3849.66|3849.66|0
1652946040000|2022-05-19 07:40:40|3849.97|3849.97|3849.53|3849.53|3849.97|3849.97|3849.53|3849.53|0
1652946050000|2022-05-19 07:40:50|3849.84|3849.84|3851.09|3851.09|3851.09|3851.09|3849.84|3849.84|0
1652946060000|2022-05-19 07:41:00|3851.4|3851.4|3849.84|3849.84|3851.4|3851.4|3849.84|3849.84|0
1652946070000|2022-05-19 07:41:10|3850.15|3850.15|3850.2|3850.2|3850.2|3850.2|3850.15|3850.15|0
1652946080000|2022-05-19 07:41:20|3850.51|3850.51|3849.39|3849.39|3850.51|3850.51|3849.39|3849.39|0
1652946090000|2022-05-19 07:41:30|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|0
1652946100000|2022-05-19 07:41:40|3849.77|3849.77|3848.23|3848.23|3849.77|3849.77|3848.23|3848.23|0
1652946110000|2022-05-19 07:41:50|3849.17|3849.17|3848.44|3848.44|3849.17|3849.17|3848.44|3848.44|0
1652946120000|2022-05-19 07:42:00|3848.63|3848.63|3848.05|3848.05|3848.63|3848.63|3848.01|3848.01|0
1652946130000|2022-05-19 07:42:10|3847.74|3847.74|3847.31|3847.31|3847.74|3847.74|3847.12|3847.12|0
1652946140000|2022-05-19 07:42:20|3847.49|3847.49|3847.47|3847.47|3847.49|3847.49|3847.47|3847.47|0
1652946150000|2022-05-19 07:42:30|3847.56|3847.56|3846.94|3846.94|3847.56|3847.56|3846.94|3846.94|0
1652946160000|2022-05-19 07:42:40|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|0
1652946180000|2022-05-19 07:43:00|3846.94|3846.94|3846.63|3846.63|3846.94|3846.94|3846.59|3846.59|0
1652946190000|2022-05-19 07:43:10|3846.55|3846.55|3847.21|3847.21|3847.38|3847.38|3846.44|3846.44|0
1652946200000|2022-05-19 07:43:20|3847.25|3847.25|3847.38|3847.38|3847.38|3847.38|3847.25|3847.25|0
1652946210000|2022-05-19 07:43:30|3846.88|3846.88|3845.36|3845.36|3846.88|3846.88|3845.36|3845.36|0
1652946220000|2022-05-19 07:43:40|3845.05|3845.05|3843.4|3843.4|3845.05|3845.05|3843.4|3843.4|0
1652946230000|2022-05-19 07:43:50|3843.71|3843.71|3844.6|3844.6|3844.6|3844.6|3843.67|3843.67|0
1652946240000|2022-05-19 07:44:00|3844.92|3844.92|3845.9|3845.9|3845.9|3845.9|3844.6|3844.6|0
1652946250000|2022-05-19 07:44:10|3846.21|3846.21|3847.02|3847.02|3847.02|3847.02|3846.21|3846.21|0
1652946260000|2022-05-19 07:44:20|3846.71|3846.71|3846.89|3846.89|3846.89|3846.89|3846.71|3846.71|0
1652946270000|2022-05-19 07:44:30|3846.58|3846.58|3847.2|3847.2|3847.51|3847.51|3846.58|3846.58|0
1652946280000|2022-05-19 07:44:40|3847.33|3847.33|3846.75|3846.75|3847.33|3847.33|3846.7|3846.7|0
1652946290000|2022-05-19 07:44:50|3846.43|3846.43|3846.39|3846.39|3846.43|3846.43|3846.39|3846.39|0
1652946300000|2022-05-19 07:45:00|3846.35|3846.35|3845.28|3845.28|3846.39|3846.39|3845.28|3845.28|0
1652946310000|2022-05-19 07:45:10|3844.03|3844.03|3841.86|3841.86|3844.03|3844.03|3841.81|3841.81|0
1652946320000|2022-05-19 07:45:20|3842.17|3842.17|3841.05|3841.05|3842.17|3842.17|3841.05|3841.05|0
1652946330000|2022-05-19 07:45:30|3841.19|3841.19|3841.82|3841.82|3842.13|3842.13|3840.88|3840.88|0
1652946340000|2022-05-19 07:45:40|3841.77|3841.77|3842.21|3842.21|3842.21|3842.21|3841.59|3841.59|0
1652946350000|2022-05-19 07:45:50|3842.52|3842.52|3843.15|3843.15|3843.15|3843.15|3842.52|3842.52|0
1652946360000|2022-05-19 07:46:00|3843.23|3843.23|3842.61|3842.61|3843.23|3843.23|3842.61|3842.61|0
1652946370000|2022-05-19 07:46:10|3842.7|3842.7|3842.43|3842.43|3842.78|3842.78|3842.43|3842.43|0
1652946380000|2022-05-19 07:46:20|3841.81|3841.81|3841.81|3841.81|3841.81|3841.81|3841.81|3841.81|0
1652946390000|2022-05-19 07:46:30|3841.5|3841.5|3839.24|3839.24|3841.5|3841.5|3839.24|3839.24|0
1652946400000|2022-05-19 07:46:40|3839.31|3839.31|3839.75|3839.75|3839.75|3839.75|3839.31|3839.31|0
1652946410000|2022-05-19 07:46:50|3839.93|3839.93|3840.28|3840.28|3840.41|3840.41|3839.79|3839.79|0
1652946420000|2022-05-19 07:47:00|3840.37|3840.37|3840.01|3840.01|3840.76|3840.76|3839.74|3839.74|0
1652946430000|2022-05-19 07:47:10|3839.7|3839.7|3838.45|3838.45|3839.7|3839.7|3838.45|3838.45|0
1652946440000|2022-05-19 07:47:20|3838.15|3838.15|3837.57|3837.57|3838.81|3838.81|3837.57|3837.57|0
1652946450000|2022-05-19 07:47:30|3837.88|3837.88|3837.67|3837.67|3837.88|3837.88|3837.63|3837.63|0
1652946460000|2022-05-19 07:47:40|3837.98|3837.98|3839.06|3839.06|3839.06|3839.06|3837.98|3837.98|0
1652946470000|2022-05-19 07:47:50|3838.97|3838.97|3839.2|3839.2|3839.2|3839.2|3838.97|3838.97|0
1652946480000|2022-05-19 07:48:00|3838.89|3838.89|3839.42|3839.42|3839.42|3839.42|3838.89|3838.89|0
1652946490000|2022-05-19 07:48:10|3839.54|3839.54|3842.31|3842.31|3842.43|3842.43|3839.54|3839.54|0
1652946500000|2022-05-19 07:48:20|3841.37|3841.37|3840.98|3840.98|3841.37|3841.37|3840.67|3840.67|0
1652946520000|2022-05-19 07:48:40|3840.36|3840.36|3839.55|3839.55|3840.67|3840.67|3839.55|3839.55|0
1652946530000|2022-05-19 07:48:50|3838.93|3838.93|3837.43|3837.43|3838.93|3838.93|3837.12|3837.12|0
1652946540000|2022-05-19 07:49:00|3837.41|3837.41|3838.13|3838.13|3838.85|3838.85|3837.41|3837.41|0
1652946550000|2022-05-19 07:49:10|3838.75|3838.75|3838.2|3838.2|3838.82|3838.82|3838.2|3838.2|0
1652946560000|2022-05-19 07:49:20|3837.89|3837.89|3836.33|3836.33|3837.89|3837.89|3835.71|3835.71|0
1652946570000|2022-05-19 07:49:30|3835.71|3835.71|3836.02|3836.02|3836.02|3836.02|3835.71|3835.71|0
1652946580000|2022-05-19 07:49:40|3835.71|3835.71|3835.71|3835.71|3835.71|3835.71|3835.71|3835.71|0
1652946590000|2022-05-19 07:49:50|3836.02|3836.02|3837.64|3837.64|3837.81|3837.81|3836.02|3836.02|0
1652946600000|2022-05-19 07:50:00|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|0
1652946610000|2022-05-19 07:50:10|3838.26|3838.26|3839.05|3839.05|3839.06|3839.06|3838.26|3838.26|0
1652946620000|2022-05-19 07:50:20|3839.68|3839.68|3841.67|3841.67|3841.67|3841.67|3839.68|3839.68|0
1652946630000|2022-05-19 07:50:30|3841.98|3841.98|3841.98|3841.98|3841.98|3841.98|3841.8|3841.8|0
1652946640000|2022-05-19 07:50:40|3841.36|3841.36|3839.26|3839.26|3841.36|3841.36|3839.21|3839.21|0
1652946650000|2022-05-19 07:50:50|3838.95|3838.95|3838.01|3838.01|3839.26|3839.26|3838.01|3838.01|0
1652946660000|2022-05-19 07:51:00|3837.7|3837.7|3836.46|3836.46|3838.01|3838.01|3836.15|3836.15|0
1652946670000|2022-05-19 07:51:10|3836.77|3836.77|3837.27|3837.27|3837.58|3837.58|3836.77|3836.77|0
1652946690000|2022-05-19 07:51:30|3837.82|3837.82|3838.47|3838.47|3838.65|3838.65|3837.82|3837.82|0
1652946700000|2022-05-19 07:51:40|3838.28|3838.28|3839.4|3839.4|3839.4|3839.4|3838.28|3838.28|0
1652946720000|2022-05-19 07:52:00|3839.5|3839.5|3839.41|3839.41|3839.5|3839.5|3839.41|3839.41|0
1652946730000|2022-05-19 07:52:10|3838.31|3838.31|3837.08|3837.08|3838.31|3838.31|3837.08|3837.08|0
1652946740000|2022-05-19 07:52:20|3836.89|3836.89|3836.26|3836.26|3836.89|3836.89|3836.26|3836.26|0
1652946750000|2022-05-19 07:52:30|3836.88|3836.88|3837.74|3837.74|3837.74|3837.74|3836.88|3836.88|0
1652946760000|2022-05-19 07:52:40|3837.86|3837.86|3837.23|3837.23|3837.86|3837.86|3836.62|3836.62|0
1652946770000|2022-05-19 07:52:50|3837.19|3837.19|3837.32|3837.32|3837.5|3837.5|3837.19|3837.19|0
1652946780000|2022-05-19 07:53:00|3837.63|3837.63|3837.52|3837.52|3837.63|3837.63|3837.39|3837.39|0
1652946790000|2022-05-19 07:53:10|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|0
1652946800000|2022-05-19 07:53:20|3837.74|3837.74|3838.1|3838.1|3838.1|3838.1|3837.74|3837.74|0
1652946810000|2022-05-19 07:53:30|3837.92|3837.92|3838.1|3838.1|3838.1|3838.1|3837.92|3837.92|0
1652946820000|2022-05-19 07:53:40|3838.42|3838.42|3840.91|3840.91|3840.91|3840.91|3838.42|3838.42|0
1652946830000|2022-05-19 07:53:50|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|0
1652946840000|2022-05-19 07:54:00|3840.28|3840.28|3840.17|3840.17|3840.64|3840.64|3840.14|3840.14|0
1652946850000|2022-05-19 07:54:10|3840.21|3840.21|3840.21|3840.21|3840.21|3840.21|3840.21|3840.21|0
1652946860000|2022-05-19 07:54:20|3839.9|3839.9|3840.52|3840.52|3840.52|3840.52|3839.9|3839.9|0
1652946870000|2022-05-19 07:54:30|3840.42|3840.42|3840.09|3840.09|3840.42|3840.42|3840.09|3840.09|0
1652946880000|2022-05-19 07:54:40|3840.4|3840.4|3839.78|3839.78|3840.4|3840.4|3839.78|3839.78|0
1652946890000|2022-05-19 07:54:50|3840.09|3840.09|3840.09|3840.09|3840.09|3840.09|3840.09|3840.09|0
1652946900000|2022-05-19 07:55:00|3840.27|3840.27|3842.63|3842.63|3842.94|3842.94|3840.27|3840.27|0
1652946910000|2022-05-19 07:55:10|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|0
1652946920000|2022-05-19 07:55:20|3843.69|3843.69|3844|3844|3844|3844|3843.69|3843.69|0
1652946930000|2022-05-19 07:55:30|3843.38|3843.38|3842.45|3842.45|3843.38|3843.38|3842.45|3842.45|0
1652946950000|2022-05-19 07:55:50|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|0
1652946960000|2022-05-19 07:56:00|3842.38|3842.38|3841.37|3841.37|3842.38|3842.38|3841.06|3841.06|0
1652946970000|2022-05-19 07:56:10|3840.75|3840.75|3839.65|3839.65|3840.82|3840.82|3839.27|3839.27|0
1652946980000|2022-05-19 07:56:20|3839.96|3839.96|3839.69|3839.69|3839.96|3839.96|3839.69|3839.69|0
1652946990000|2022-05-19 07:56:30|3839.74|3839.74|3839.74|3839.74|3839.74|3839.74|3839.74|3839.74|0
1652947000000|2022-05-19 07:56:40|3839.43|3839.43|3838.52|3838.52|3839.43|3839.43|3838.4|3838.4|0
1652947010000|2022-05-19 07:56:50|3838.21|3838.21|3838.17|3838.17|3838.21|3838.21|3837.55|3837.55|0
1652947020000|2022-05-19 07:57:00|3837.55|3837.55|3836.14|3836.14|3837.55|3837.55|3836.14|3836.14|0
1652947030000|2022-05-19 07:57:10|3835.83|3835.83|3835.82|3835.82|3836.44|3836.44|3835.2|3835.2|0
1652947040000|2022-05-19 07:57:20|3836.14|3836.14|3835.02|3835.02|3836.14|3836.14|3834.4|3834.4|0
1652947050000|2022-05-19 07:57:30|3835.33|3835.33|3835.64|3835.64|3835.64|3835.64|3835.02|3835.02|0
1652947060000|2022-05-19 07:57:40|3835.6|3835.6|3835.6|3835.6|3835.6|3835.6|3835.6|3835.6|0
1652947070000|2022-05-19 07:57:50|3835.91|3835.91|3836.22|3836.22|3836.53|3836.53|3835.91|3835.91|0
1652947080000|2022-05-19 07:58:00|3836.04|3836.04|3837.8|3837.8|3837.8|3837.8|3835.94|3835.94|0
1652947090000|2022-05-19 07:58:10|3838.11|3838.11|3838.29|3838.29|3838.73|3838.73|3837.49|3837.49|0
1652947100000|2022-05-19 07:58:20|3837.98|3837.98|3838.61|3838.61|3838.61|3838.61|3837.98|3837.98|0
1652947110000|2022-05-19 07:58:30|3838.3|3838.3|3838.46|3838.46|3838.46|3838.46|3838.3|3838.3|0
1652947120000|2022-05-19 07:58:40|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|0
1652947130000|2022-05-19 07:58:50|3838.59|3838.59|3837.65|3837.65|3838.71|3838.71|3837.65|3837.65|0
1652947140000|2022-05-19 07:59:00|3837.6|3837.6|3836.36|3836.36|3837.91|3837.91|3836.05|3836.05|0
1652947160000|2022-05-19 07:59:20|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|0
1652947170000|2022-05-19 07:59:30|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|0
1652947180000|2022-05-19 07:59:40|3834.93|3834.93|3833.19|3833.19|3834.93|3834.93|3833.18|3833.18|0
1652947190000|2022-05-19 07:59:50|3833.26|3833.26|3832.67|3832.67|3833.26|3833.26|3832.67|3832.67|0
1652947200000|2022-05-19 08:00:00|3832.55|3832.55|3832.37|3832.37|3832.55|3832.55|3832.37|3832.37|0
1652947210000|2022-05-19 08:00:10|3832.05|3832.05|3831.25|3831.25|3832.05|3832.05|3831.25|3831.25|0
1652947220000|2022-05-19 08:00:20|3831.12|3831.12|3829.97|3829.97|3831.16|3831.16|3829.97|3829.97|0
1652947230000|2022-05-19 08:00:30|3829.35|3829.35|3828.78|3828.78|3829.35|3829.35|3828.55|3828.55|0
1652947250000|2022-05-19 08:00:50|3829.41|3829.41|3829.55|3829.55|3829.55|3829.55|3829.24|3829.24|0
1652947260000|2022-05-19 08:01:00|3829.24|3829.24|3830.04|3830.04|3830.11|3830.11|3828.93|3828.93|0
1652947270000|2022-05-19 08:01:10|3830.13|3830.13|3831.07|3831.07|3831.69|3831.69|3830.13|3830.13|0
1652947280000|2022-05-19 08:01:20|3831.38|3831.38|3832|3832|3832|3832|3831.07|3831.07|0
1652947290000|2022-05-19 08:01:30|3832.31|3832.31|3832.62|3832.62|3833.29|3833.29|3832.31|3832.31|0
1652947300000|2022-05-19 08:01:40|3832.67|3832.67|3832.62|3832.62|3832.67|3832.67|3832.58|3832.58|0
1652947310000|2022-05-19 08:01:50|3832.54|3832.54|3832.64|3832.64|3832.68|3832.68|3832.54|3832.54|0
1652947320000|2022-05-19 08:02:00|3832.68|3832.68|3831.68|3831.68|3832.68|3832.68|3831.64|3831.64|0
1652947330000|2022-05-19 08:02:10|3831.72|3831.72|3831.37|3831.37|3831.95|3831.95|3831.37|3831.37|0
1652947340000|2022-05-19 08:02:20|3831.99|3831.99|3832.54|3832.54|3832.54|3832.54|3831.97|3831.97|0
1652947350000|2022-05-19 08:02:30|3832.59|3832.59|3832.63|3832.63|3832.63|3832.63|3832.27|3832.27|0
1652947360000|2022-05-19 08:02:40|3832.54|3832.54|3832.31|3832.31|3832.63|3832.63|3832.31|3832.31|0
1652947370000|2022-05-19 08:02:50|3832.62|3832.62|3832.07|3832.07|3832.69|3832.69|3831.99|3831.99|0
1652947380000|2022-05-19 08:03:00|3832.12|3832.12|3833.11|3833.11|3833.42|3833.42|3832.12|3832.12|0
1652947390000|2022-05-19 08:03:10|3833.09|3833.09|3833.09|3833.09|3833.4|3833.4|3832.78|3832.78|0
1652947400000|2022-05-19 08:03:20|3833.4|3833.4|3832.84|3832.84|3833.46|3833.46|3832.84|3832.84|0
1652947410000|2022-05-19 08:03:30|3832.88|3832.88|3832.73|3832.73|3832.88|3832.88|3832.73|3832.73|0
1652947420000|2022-05-19 08:03:40|3832.77|3832.77|3833.39|3833.39|3833.39|3833.39|3832.73|3832.73|0
1652947430000|2022-05-19 08:03:50|3833.27|3833.27|3833.27|3833.27|3833.27|3833.27|3833.27|3833.27|0
1652947440000|2022-05-19 08:04:00|3832.96|3832.96|3832.65|3832.65|3832.96|3832.96|3832.02|3832.02|0
1652947450000|2022-05-19 08:04:10|3832.96|3832.96|3833.27|3833.27|3833.27|3833.27|3832.96|3832.96|0
1652947460000|2022-05-19 08:04:20|3832.96|3832.96|3834.2|3834.2|3834.2|3834.2|3832.96|3832.96|0
1652947470000|2022-05-19 08:04:30|3834.15|3834.15|3836.46|3836.46|3836.46|3836.46|3834.15|3834.15|0
1652947480000|2022-05-19 08:04:40|3837.08|3837.08|3837.08|3837.08|3837.71|3837.71|3836.46|3836.46|0
1652947490000|2022-05-19 08:04:50|3837.39|3837.39|3836.85|3836.85|3837.47|3837.47|3836.85|3836.85|0
1652947500000|2022-05-19 08:05:00|3837.47|3837.47|3839.46|3839.46|3839.46|3839.46|3837.16|3837.16|0
1652947510000|2022-05-19 08:05:10|3838.84|3838.84|3839.19|3839.19|3839.41|3839.41|3838.84|3838.84|0
1652947530000|2022-05-19 08:05:30|3839|3839|3839.55|3839.55|3839.55|3839.55|3838.93|3838.93|0
1652947540000|2022-05-19 08:05:40|3840.79|3840.79|3840.7|3840.7|3840.79|3840.79|3840.7|3840.7|0
1652947550000|2022-05-19 08:05:50|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|0
1652947560000|2022-05-19 08:06:00|3840.56|3840.56|3840.87|3840.87|3840.87|3840.87|3840.56|3840.56|0
1652947570000|2022-05-19 08:06:10|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|0
1652947580000|2022-05-19 08:06:20|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|0
1652947590000|2022-05-19 08:06:30|3840.86|3840.86|3841.48|3841.48|3841.48|3841.48|3840.86|3840.86|0
1652947610000|2022-05-19 08:06:50|3841.17|3841.17|3841.36|3841.36|3841.36|3841.36|3841.17|3841.17|0
1652947620000|2022-05-19 08:07:00|3841.05|3841.05|3841.64|3841.64|3841.64|3841.64|3840.92|3840.92|0
1652947630000|2022-05-19 08:07:10|3842.26|3842.26|3842.45|3842.45|3842.63|3842.63|3842.26|3842.26|0
1652947640000|2022-05-19 08:07:20|3842.26|3842.26|3842.03|3842.03|3842.26|3842.26|3842.03|3842.03|0
1652947650000|2022-05-19 08:07:30|3841.1|3841.1|3840.79|3840.79|3841.1|3841.1|3840.79|3840.79|0
1652947660000|2022-05-19 08:07:40|3840.6|3840.6|3840.6|3840.6|3840.6|3840.6|3840.29|3840.29|0
1652947670000|2022-05-19 08:07:50|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|0
1652947680000|2022-05-19 08:08:00|3840.53|3840.53|3839.94|3839.94|3840.57|3840.57|3839.32|3839.32|0
1652947690000|2022-05-19 08:08:10|3840.26|3840.26|3840.88|3840.88|3840.88|3840.88|3840.26|3840.26|0
1652947700000|2022-05-19 08:08:20|3841.23|3841.23|3841.85|3841.85|3841.85|3841.85|3841.23|3841.23|0
1652947710000|2022-05-19 08:08:30|3842.47|3842.47|3842.02|3842.02|3842.78|3842.78|3842.02|3842.02|0
1652947720000|2022-05-19 08:08:40|3842.09|3842.09|3841.78|3841.78|3842.09|3842.09|3841.16|3841.16|0
1652947730000|2022-05-19 08:08:50|3841.73|3841.73|3842.11|3842.11|3842.44|3842.44|3841.73|3841.73|0
1652947740000|2022-05-19 08:09:00|3841.49|3841.49|3841.85|3841.85|3842.42|3842.42|3841.49|3841.49|0
1652947750000|2022-05-19 08:09:10|3841.71|3841.71|3843.24|3843.24|3843.54|3843.54|3841.69|3841.69|0
1652947770000|2022-05-19 08:09:30|3843.19|3843.19|3842.88|3842.88|3843.19|3843.19|3842.88|3842.88|0
1652947780000|2022-05-19 08:09:40|3842.91|3842.91|3842.91|3842.91|3842.91|3842.91|3842.91|3842.91|0
1652947790000|2022-05-19 08:09:50|3843.53|3843.53|3843.45|3843.45|3843.53|3843.53|3843.41|3843.41|0
1652947800000|2022-05-19 08:10:00|3843.14|3843.14|3844.56|3844.56|3844.56|3844.56|3843.14|3843.14|0
1652947810000|2022-05-19 08:10:10|3844.25|3844.25|3843.75|3843.75|3844.25|3844.25|3843.75|3843.75|0
1652947830000|2022-05-19 08:10:30|3844.07|3844.07|3843.75|3843.75|3844.07|3844.07|3843.75|3843.75|0
1652947840000|2022-05-19 08:10:40|3843.44|3843.44|3843.13|3843.13|3843.44|3843.44|3843.13|3843.13|0
1652947850000|2022-05-19 08:10:50|3843.44|3843.44|3843.45|3843.45|3843.45|3843.45|3843.14|3843.14|0
1652947860000|2022-05-19 08:11:00|3843.53|3843.53|3843.71|3843.71|3843.71|3843.71|3843.53|3843.53|0
1652947870000|2022-05-19 08:11:10|3844.03|3844.03|3843.63|3843.63|3844.03|3844.03|3843.63|3843.63|0
1652947880000|2022-05-19 08:11:20|3843.94|3843.94|3844.6|3844.6|3844.6|3844.6|3843.94|3843.94|0
1652947890000|2022-05-19 08:11:30|3844.65|3844.65|3844.39|3844.39|3844.7|3844.7|3844.39|3844.39|0
1652947900000|2022-05-19 08:11:40|3844.43|3844.43|3844.48|3844.48|3844.48|3844.48|3844.43|3844.43|0
1652947910000|2022-05-19 08:11:50|3844.43|3844.43|3844.48|3844.48|3844.48|3844.48|3844.17|3844.17|0
1652947920000|2022-05-19 08:12:00|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|0
1652947930000|2022-05-19 08:12:10|3844.56|3844.56|3844.87|3844.87|3844.87|3844.87|3844.56|3844.56|0
1652947940000|2022-05-19 08:12:20|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|0
1652947950000|2022-05-19 08:12:30|3843.94|3843.94|3843.63|3843.63|3843.94|3843.94|3843.63|3843.63|0
1652947960000|2022-05-19 08:12:40|3843.32|3843.32|3843.58|3843.58|3843.89|3843.89|3843.27|3843.27|0
1652947970000|2022-05-19 08:12:50|3843.51|3843.51|3842.91|3842.91|3843.53|3843.53|3842.91|3842.91|0
1652947980000|2022-05-19 08:13:00|3842.6|3842.6|3841.39|3841.39|3842.6|3842.6|3841.39|3841.39|0
1652947990000|2022-05-19 08:13:10|3841.71|3841.71|3841.57|3841.57|3841.71|3841.71|3841.57|3841.57|0
1652948000000|2022-05-19 08:13:20|3841.62|3841.62|3841.62|3841.62|3841.62|3841.62|3841.62|3841.62|0
1652948010000|2022-05-19 08:13:30|3841.3|3841.3|3840.99|3840.99|3841.3|3841.3|3840.99|3840.99|0
1652948020000|2022-05-19 08:13:40|3840.07|3840.07|3839.26|3839.26|3840.07|3840.07|3838.32|3838.32|0
1652948030000|2022-05-19 08:13:50|3839.57|3839.57|3839.57|3839.57|3840.19|3840.19|3839.57|3839.57|0
1652948040000|2022-05-19 08:14:00|3838.95|3838.95|3839.14|3839.14|3839.45|3839.45|3838.95|3838.95|0
1652948050000|2022-05-19 08:14:10|3838.83|3838.83|3837.73|3837.73|3838.83|3838.83|3837.42|3837.42|0
1652948060000|2022-05-19 08:14:20|3837.68|3837.68|3838.3|3838.3|3838.3|3838.3|3837.68|3837.68|0
1652948070000|2022-05-19 08:14:30|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|0
1652948080000|2022-05-19 08:14:40|3838.28|3838.28|3838.28|3838.28|3838.28|3838.28|3838.28|3838.28|0
1652948090000|2022-05-19 08:14:50|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|3838.59|0
1652948100000|2022-05-19 08:15:00|3838.96|3838.96|3839.13|3839.13|3839.13|3839.13|3838.96|3838.96|0
1652948110000|2022-05-19 08:15:10|3839.44|3839.44|3840.68|3840.68|3840.99|3840.99|3839.44|3839.44|0
1652948120000|2022-05-19 08:15:20|3840.06|3840.06|3840.02|3840.02|3840.06|3840.06|3839.7|3839.7|0
1652948130000|2022-05-19 08:15:30|3840.33|3840.33|3840.95|3840.95|3841.26|3841.26|3840.33|3840.33|0
1652948140000|2022-05-19 08:15:40|3840.77|3840.77|3840.79|3840.79|3840.79|3840.79|3840.77|3840.77|0
1652948150000|2022-05-19 08:15:50|3840.75|3840.75|3840.75|3840.75|3840.75|3840.75|3840.56|3840.56|0
1652948160000|2022-05-19 08:16:00|3840.34|3840.34|3840.84|3840.84|3840.84|3840.84|3839.41|3839.41|0
1652948170000|2022-05-19 08:16:10|3841.46|3841.46|3842.08|3842.08|3842.08|3842.08|3841.46|3841.46|0
1652948210000|2022-05-19 08:16:50|3842.16|3842.16|3840.92|3840.92|3842.16|3842.16|3840.92|3840.92|0
1652948220000|2022-05-19 08:17:00|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|0
1652948230000|2022-05-19 08:17:10|3841.85|3841.85|3842.47|3842.47|3842.47|3842.47|3841.85|3841.85|0
1652948240000|2022-05-19 08:17:20|3842.59|3842.59|3842.52|3842.52|3842.59|3842.59|3842.52|3842.52|0
1652948260000|2022-05-19 08:17:40|3842.35|3842.35|3842.3|3842.3|3842.35|3842.35|3842.3|3842.3|0
1652948270000|2022-05-19 08:17:50|3842.33|3842.33|3842.66|3842.66|3842.66|3842.66|3842.33|3842.33|0
1652948280000|2022-05-19 08:18:00|3842.98|3842.98|3842.79|3842.79|3843.1|3843.1|3842.79|3842.79|0
1652948290000|2022-05-19 08:18:10|3843.1|3843.1|3844.65|3844.65|3844.65|3844.65|3843.1|3843.1|0
1652948300000|2022-05-19 08:18:20|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|0
1652948310000|2022-05-19 08:18:30|3843.85|3843.85|3843.58|3843.58|3843.85|3843.85|3843.58|3843.58|0
1652948320000|2022-05-19 08:18:40|3843.89|3843.89|3843.85|3843.85|3843.89|3843.89|3843.85|3843.85|0
1652948330000|2022-05-19 08:18:50|3844.16|3844.16|3843.56|3843.56|3844.18|3844.18|3843.56|3843.56|0
1652948340000|2022-05-19 08:19:00|3843.49|3843.49|3843.8|3843.8|3843.8|3843.8|3843.18|3843.18|0
1652948350000|2022-05-19 08:19:10|3843.18|3843.18|3842.56|3842.56|3843.18|3843.18|3842.56|3842.56|0
1652948360000|2022-05-19 08:19:20|3842.26|3842.26|3841.63|3841.63|3842.26|3842.26|3841.63|3841.63|0
1652948370000|2022-05-19 08:19:30|3841.66|3841.66|3841.04|3841.04|3841.66|3841.66|3841.04|3841.04|0
1652948380000|2022-05-19 08:19:40|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|0
1652948390000|2022-05-19 08:19:50|3841.21|3841.21|3841.03|3841.03|3841.21|3841.21|3841.03|3841.03|0
1652948400000|2022-05-19 08:20:00|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|0
1652948410000|2022-05-19 08:20:10|3841.16|3841.16|3840.85|3840.85|3841.47|3841.47|3840.85|3840.85|0
1652948430000|2022-05-19 08:20:30|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|3840.54|0
1652948450000|2022-05-19 08:20:50|3840.45|3840.45|3839.52|3839.52|3840.45|3840.45|3839.52|3839.52|0
1652948470000|2022-05-19 08:21:10|3839.21|3839.21|3839.52|3839.52|3839.52|3839.52|3839.21|3839.21|0
1652948480000|2022-05-19 08:21:20|3839.83|3839.83|3839.83|3839.83|3839.83|3839.83|3839.83|3839.83|0
1652948490000|2022-05-19 08:21:30|3839.78|3839.78|3836.67|3836.67|3839.78|3839.78|3836.67|3836.67|0
1652948500000|2022-05-19 08:21:40|3836.36|3836.36|3836.05|3836.05|3836.36|3836.36|3836.05|3836.05|0
1652948510000|2022-05-19 08:21:50|3836.09|3836.09|3836.09|3836.09|3836.09|3836.09|3836.09|3836.09|0
1652948530000|2022-05-19 08:22:10|3834.85|3834.85|3834.85|3834.85|3835.16|3835.16|3834.54|3834.54|0
1652948540000|2022-05-19 08:22:20|3835.47|3835.47|3834.53|3834.53|3835.47|3835.47|3834.53|3834.53|0
1652948550000|2022-05-19 08:22:30|3834.72|3834.72|3834.9|3834.9|3834.9|3834.9|3834.72|3834.72|0
1652948560000|2022-05-19 08:22:40|3834.95|3834.95|3834.01|3834.01|3834.95|3834.95|3834.01|3834.01|0
1652948570000|2022-05-19 08:22:50|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|0
1652948580000|2022-05-19 08:23:00|3834.15|3834.15|3834.13|3834.13|3834.15|3834.15|3834.13|3834.13|0
1652948590000|2022-05-19 08:23:10|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|0
1652948600000|2022-05-19 08:23:20|3832.89|3832.89|3833.22|3833.22|3833.22|3833.22|3832.89|3832.89|0
1652948610000|2022-05-19 08:23:30|3833.84|3833.84|3832.86|3832.86|3833.84|3833.84|3832.86|3832.86|0
1652948620000|2022-05-19 08:23:40|3832.55|3832.55|3831.93|3831.93|3832.55|3832.55|3831.93|3831.93|0
1652948630000|2022-05-19 08:23:50|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|0
1652948640000|2022-05-19 08:24:00|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|0
1652948650000|2022-05-19 08:24:10|3831.75|3831.75|3831.21|3831.21|3831.75|3831.75|3831.13|3831.13|0
1652948660000|2022-05-19 08:24:20|3831.14|3831.14|3831.14|3831.14|3831.14|3831.14|3831.14|3831.14|0
1652948670000|2022-05-19 08:24:30|3831.76|3831.76|3831.78|3831.78|3832.07|3832.07|3831.76|3831.76|0
1652948680000|2022-05-19 08:24:40|3832.09|3832.09|3832.76|3832.76|3832.76|3832.76|3832.09|3832.09|0
1652948690000|2022-05-19 08:24:50|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|0
1652948700000|2022-05-19 08:25:00|3833.02|3833.02|3832.79|3832.79|3833.02|3833.02|3832.79|3832.79|0
1652948710000|2022-05-19 08:25:10|3833.1|3833.1|3834.09|3834.09|3834.09|3834.09|3833.1|3833.1|0
1652948720000|2022-05-19 08:25:20|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|0
1652948730000|2022-05-19 08:25:30|3833.78|3833.78|3835.42|3835.42|3835.71|3835.71|3833.78|3833.78|0
1652948740000|2022-05-19 08:25:40|3835.73|3835.73|3835.42|3835.42|3835.73|3835.73|3835.11|3835.11|0
1652948750000|2022-05-19 08:25:50|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|3835.73|0
1652948760000|2022-05-19 08:26:00|3835.11|3835.11|3833.86|3833.86|3835.11|3835.11|3833.55|3833.55|0
1652948770000|2022-05-19 08:26:10|3834.17|3834.17|3834.49|3834.49|3834.49|3834.49|3834.17|3834.17|0
1652948780000|2022-05-19 08:26:20|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|3834.8|0
1652948790000|2022-05-19 08:26:30|3834.17|3834.17|3834.61|3834.61|3834.8|3834.8|3833.94|3833.94|0
1652948800000|2022-05-19 08:26:40|3834.63|3834.63|3834.54|3834.54|3834.63|3834.63|3834.54|3834.54|0
1652948810000|2022-05-19 08:26:50|3834.22|3834.22|3834.54|3834.54|3834.54|3834.54|3834.22|3834.22|0
1652948820000|2022-05-19 08:27:00|3833.91|3833.91|3834.22|3834.22|3834.22|3834.22|3833.91|3833.91|0
1652948830000|2022-05-19 08:27:10|3834.54|3834.54|3834.49|3834.49|3834.54|3834.54|3834.49|3834.49|0
1652948840000|2022-05-19 08:27:20|3834.57|3834.57|3834.45|3834.45|3834.76|3834.76|3834.14|3834.14|0
1652948850000|2022-05-19 08:27:30|3834.5|3834.5|3833.25|3833.25|3834.5|3834.5|3833.25|3833.25|0
1652948860000|2022-05-19 08:27:40|3833.56|3833.56|3833.87|3833.87|3833.87|3833.87|3833.56|3833.56|0
1652948870000|2022-05-19 08:27:50|3833.25|3833.25|3833.69|3833.69|3833.87|3833.87|3833.25|3833.25|0
1652948880000|2022-05-19 08:28:00|3833.07|3833.07|3832.94|3832.94|3833.25|3833.25|3832.45|3832.45|0
1652948890000|2022-05-19 08:28:10|3832.32|3832.32|3832.01|3832.01|3832.63|3832.63|3831.7|3831.7|0
1652948900000|2022-05-19 08:28:20|3832.04|3832.04|3830.79|3830.79|3832.04|3832.04|3830.79|3830.79|0
1652948910000|2022-05-19 08:28:30|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|3830.48|0
1652948930000|2022-05-19 08:28:50|3830.17|3830.17|3830.17|3830.17|3830.17|3830.17|3830.17|3830.17|0
1652948940000|2022-05-19 08:29:00|3830.48|3830.48|3829.5|3829.5|3830.48|3830.48|3829.5|3829.5|0
1652948950000|2022-05-19 08:29:10|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|0
1652948960000|2022-05-19 08:29:20|3830|3830|3829.69|3829.69|3830|3830|3829.69|3829.69|0
1652948970000|2022-05-19 08:29:30|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|3829.87|0
1652948980000|2022-05-19 08:29:40|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|0
1652949000000|2022-05-19 08:30:00|3829.15|3829.15|3829.18|3829.18|3829.18|3829.18|3829.15|3829.15|0
1652949010000|2022-05-19 08:30:10|3828.99|3828.99|3829.93|3829.93|3829.93|3829.93|3828.99|3828.99|0
1652949030000|2022-05-19 08:30:30|3829.95|3829.95|3830.57|3830.57|3830.57|3830.57|3829.95|3829.95|0
1652949040000|2022-05-19 08:30:40|3830.26|3830.26|3830.08|3830.08|3830.26|3830.26|3830.08|3830.08|0
1652949050000|2022-05-19 08:30:50|3830.02|3830.02|3828.55|3828.55|3830.02|3830.02|3828.24|3828.24|0
1652949060000|2022-05-19 08:31:00|3828.51|3828.51|3828.37|3828.37|3828.55|3828.55|3828.37|3828.37|0
1652949070000|2022-05-19 08:31:10|3828.99|3828.99|3828.99|3828.99|3829.26|3829.26|3828.95|3828.95|0
1652949080000|2022-05-19 08:31:20|3828.81|3828.81|3828.62|3828.62|3828.81|3828.81|3828.5|3828.5|0
1652949090000|2022-05-19 08:31:30|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|0
1652949100000|2022-05-19 08:31:40|3829.2|3829.2|3829.51|3829.51|3829.82|3829.82|3829.2|3829.2|0
1652949110000|2022-05-19 08:31:50|3829.32|3829.32|3829.32|3829.32|3829.32|3829.32|3829.32|3829.32|0
1652949120000|2022-05-19 08:32:00|3829.25|3829.25|3829.56|3829.56|3829.56|3829.56|3829.25|3829.25|0
1652949130000|2022-05-19 08:32:10|3829.75|3829.75|3829.62|3829.62|3829.93|3829.93|3829.62|3829.62|0
1652949140000|2022-05-19 08:32:20|3829|3829|3829.93|3829.93|3829.93|3829.93|3829|3829|0
1652949150000|2022-05-19 08:32:30|3830.24|3830.24|3830.56|3830.56|3830.56|3830.56|3830.24|3830.24|0
1652949160000|2022-05-19 08:32:40|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|0
1652949170000|2022-05-19 08:32:50|3829.63|3829.63|3829|3829|3829.63|3829.63|3829|3829|0
1652949180000|2022-05-19 08:33:00|3828.82|3828.82|3828.2|3828.2|3828.82|3828.82|3828.2|3828.2|0
1652949190000|2022-05-19 08:33:10|3828.08|3828.08|3827.77|3827.77|3828.08|3828.08|3827.77|3827.77|0
1652949200000|2022-05-19 08:33:20|3827.95|3827.95|3827.02|3827.02|3827.95|3827.95|3827.02|3827.02|0
1652949210000|2022-05-19 08:33:30|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|0
1652949230000|2022-05-19 08:33:50|3827.15|3827.15|3826.84|3826.84|3827.15|3827.15|3826.52|3826.52|0
1652949240000|2022-05-19 08:34:00|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|0
1652949250000|2022-05-19 08:34:10|3826.96|3826.96|3827.08|3827.08|3827.29|3827.29|3826.96|3826.96|0
1652949260000|2022-05-19 08:34:20|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|0
1652949280000|2022-05-19 08:34:40|3827.34|3827.34|3827.75|3827.75|3827.75|3827.75|3827.34|3827.34|0
1652949290000|2022-05-19 08:34:50|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|0
1652949300000|2022-05-19 08:35:00|3828.06|3828.06|3828.01|3828.01|3828.06|3828.06|3827.7|3827.7|0
1652949310000|2022-05-19 08:35:10|3828.32|3828.32|3827.9|3827.9|3828.45|3828.45|3827.9|3827.9|0
1652949320000|2022-05-19 08:35:20|3827.59|3827.59|3827.59|3827.59|3827.9|3827.9|3827.59|3827.59|0
1652949330000|2022-05-19 08:35:30|3826.97|3826.97|3826.9|3826.9|3826.97|3826.97|3826.9|3826.9|0
1652949360000|2022-05-19 08:36:00|3826.85|3826.85|3826.24|3826.24|3826.85|3826.85|3826.24|3826.24|0
1652949370000|2022-05-19 08:36:10|3825.93|3825.93|3826.24|3826.24|3826.24|3826.24|3825.93|3825.93|0
1652949380000|2022-05-19 08:36:20|3826.55|3826.55|3826.24|3826.24|3826.55|3826.55|3826.24|3826.24|0
1652949390000|2022-05-19 08:36:30|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|0
1652949400000|2022-05-19 08:36:40|3826.3|3826.3|3826.35|3826.35|3826.35|3826.35|3826.28|3826.28|0
1652949430000|2022-05-19 08:37:10|3826.04|3826.04|3826|3826|3826.04|3826.04|3826|3826|0
1652949440000|2022-05-19 08:37:20|3825.93|3825.93|3823.51|3823.51|3825.93|3825.93|3823.51|3823.51|0
1652949460000|2022-05-19 08:37:40|3822.88|3822.88|3822.2|3822.2|3822.88|3822.88|3821.89|3821.89|0
1652949480000|2022-05-19 08:38:00|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|0
1652949490000|2022-05-19 08:38:10|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|0
1652949510000|2022-05-19 08:38:30|3822.26|3822.26|3821.64|3821.64|3822.26|3822.26|3821.64|3821.64|0
1652949520000|2022-05-19 08:38:40|3821.68|3821.68|3821.73|3821.73|3821.73|3821.73|3821.68|3821.68|0
1652949530000|2022-05-19 08:38:50|3821.42|3821.42|3820.92|3820.92|3821.42|3821.42|3820.92|3820.92|0
1652949540000|2022-05-19 08:39:00|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|0
1652949550000|2022-05-19 08:39:10|3820.92|3820.92|3820.61|3820.61|3820.92|3820.92|3820.61|3820.61|0
1652949560000|2022-05-19 08:39:20|3820.92|3820.92|3820.92|3820.92|3820.92|3820.92|3820.92|3820.92|0
1652949570000|2022-05-19 08:39:30|3820.88|3820.88|3820.83|3820.83|3820.88|3820.88|3820.83|3820.83|0
1652949590000|2022-05-19 08:39:50|3821.14|3821.14|3821.76|3821.76|3821.76|3821.76|3821.14|3821.14|0
1652949620000|2022-05-19 08:40:20|3822.07|3822.07|3821.79|3821.79|3822.14|3822.14|3821.79|3821.79|0
1652949630000|2022-05-19 08:40:30|3821.83|3821.83|3821.21|3821.21|3821.83|3821.83|3821.21|3821.21|0
1652949640000|2022-05-19 08:40:40|3820.59|3820.59|3820.55|3820.55|3820.59|3820.59|3820.55|3820.55|0
1652949650000|2022-05-19 08:40:50|3820.53|3820.53|3820.71|3820.71|3820.71|3820.71|3820.53|3820.53|0
1652949660000|2022-05-19 08:41:00|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|0
1652949680000|2022-05-19 08:41:20|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|0
1652949690000|2022-05-19 08:41:30|3820.59|3820.59|3821.21|3821.21|3821.21|3821.21|3820.59|3820.59|0
1652949700000|2022-05-19 08:41:40|3821.4|3821.4|3821.58|3821.58|3821.58|3821.58|3821.4|3821.4|0
1652949710000|2022-05-19 08:41:50|3822.2|3822.2|3822.83|3822.83|3822.83|3822.83|3822.2|3822.2|0
1652949720000|2022-05-19 08:42:00|3822.51|3822.51|3821.27|3821.27|3822.51|3822.51|3821.27|3821.27|0
1652949740000|2022-05-19 08:42:20|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|0
1652949750000|2022-05-19 08:42:30|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|0
1652949760000|2022-05-19 08:42:40|3820.34|3820.34|3820.03|3820.03|3820.34|3820.34|3820.03|3820.03|0
1652949780000|2022-05-19 08:43:00|3819.72|3819.72|3819.26|3819.26|3820.03|3820.03|3819.26|3819.26|0
1652949800000|2022-05-19 08:43:20|3819.08|3819.08|3818.45|3818.45|3819.08|3819.08|3818.14|3818.14|0
1652949810000|2022-05-19 08:43:30|3818.76|3818.76|3818.76|3818.76|3818.76|3818.76|3818.45|3818.45|0
1652949820000|2022-05-19 08:43:40|3818.45|3818.45|3818.16|3818.16|3818.45|3818.45|3818.16|3818.16|0
1652949830000|2022-05-19 08:43:50|3818.24|3818.24|3818.4|3818.4|3818.4|3818.4|3818.04|3818.04|0
1652949840000|2022-05-19 08:44:00|3818.09|3818.09|3818.59|3818.59|3818.59|3818.59|3818.09|3818.09|0
1652949850000|2022-05-19 08:44:10|3817.96|3817.96|3818.3|3818.3|3818.3|3818.3|3817.96|3817.96|0
1652949860000|2022-05-19 08:44:20|3817.99|3817.99|3817.84|3817.84|3818.03|3818.03|3817.84|3817.84|0
1652949870000|2022-05-19 08:44:30|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|0
1652949880000|2022-05-19 08:44:40|3817.49|3817.49|3817.53|3817.53|3817.53|3817.53|3817.49|3817.49|0
1652949890000|2022-05-19 08:44:50|3817.22|3817.22|3816.44|3816.44|3817.22|3817.22|3816.44|3816.44|0
1652949900000|2022-05-19 08:45:00|3815.95|3815.95|3815.72|3815.72|3816.04|3816.04|3815.72|3815.72|0
1652949910000|2022-05-19 08:45:10|3815.42|3815.42|3815.19|3815.19|3815.42|3815.42|3814.57|3814.57|0
1652949920000|2022-05-19 08:45:20|3815.15|3815.15|3813.86|3813.86|3815.15|3815.15|3813.86|3813.86|0
1652949930000|2022-05-19 08:45:30|3814.17|3814.17|3814.17|3814.17|3814.17|3814.17|3814.17|3814.17|0
1652949940000|2022-05-19 08:45:40|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|3814.09|0
1652949950000|2022-05-19 08:45:50|3814.07|3814.07|3815.31|3815.31|3815.31|3815.31|3814.07|3814.07|0
1652949960000|2022-05-19 08:46:00|3815.43|3815.43|3815.39|3815.39|3815.53|3815.53|3815.39|3815.39|0
1652949970000|2022-05-19 08:46:10|3815.31|3815.31|3815.41|3815.41|3816.03|3816.03|3815.1|3815.1|0
1652949980000|2022-05-19 08:46:20|3815.1|3815.1|3815.84|3815.84|3815.84|3815.84|3815.1|3815.1|0
1652949990000|2022-05-19 08:46:30|3816.16|3816.16|3816.2|3816.2|3816.2|3816.2|3816.16|3816.16|0
1652950000000|2022-05-19 08:46:40|3816.24|3816.24|3816.2|3816.2|3816.24|3816.24|3816.2|3816.2|0
1652950010000|2022-05-19 08:46:50|3816.82|3816.82|3817|3817|3817|3817|3816.82|3816.82|0
1652950030000|2022-05-19 08:47:10|3817.31|3817.31|3817.46|3817.46|3817.46|3817.46|3817.31|3817.31|0
1652950040000|2022-05-19 08:47:20|3817.5|3817.5|3817.5|3817.5|3817.5|3817.5|3817.5|3817.5|0
1652950050000|2022-05-19 08:47:30|3818.12|3818.12|3818.19|3818.19|3818.19|3818.19|3818.12|3818.12|0
1652950060000|2022-05-19 08:47:40|3818.81|3818.81|3820.36|3820.36|3820.36|3820.36|3818.81|3818.81|0
1652950070000|2022-05-19 08:47:50|3820.67|3820.67|3822.54|3822.54|3822.85|3822.85|3820.67|3820.67|0
1652950080000|2022-05-19 08:48:00|3821.29|3821.29|3821.69|3821.69|3822|3822|3821.29|3821.29|0
1652950090000|2022-05-19 08:48:10|3821.65|3821.65|3821.51|3821.51|3821.69|3821.69|3821.51|3821.51|0
1652950100000|2022-05-19 08:48:20|3821.82|3821.82|3821.51|3821.51|3821.82|3821.82|3821.51|3821.51|0
1652950110000|2022-05-19 08:48:30|3821.56|3821.56|3820.62|3820.62|3821.56|3821.56|3820.62|3820.62|0
1652950120000|2022-05-19 08:48:40|3820.6|3820.6|3819.54|3819.54|3820.6|3820.6|3819.54|3819.54|0
1652950130000|2022-05-19 08:48:50|3819.23|3819.23|3819.31|3819.31|3819.31|3819.31|3819.23|3819.23|0
1652950150000|2022-05-19 08:49:10|3819.33|3819.33|3817.77|3817.77|3819.33|3819.33|3817.77|3817.77|0
1652950170000|2022-05-19 08:49:30|3818.14|3818.14|3817.83|3817.83|3818.14|3818.14|3817.83|3817.83|0
1652950180000|2022-05-19 08:49:40|3818.14|3818.14|3818.45|3818.45|3818.45|3818.45|3818.14|3818.14|0
1652950200000|2022-05-19 08:50:00|3818.76|3818.76|3819.51|3819.51|3819.51|3819.51|3818.76|3818.76|0
1652950210000|2022-05-19 08:50:10|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|0
1652950220000|2022-05-19 08:50:20|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|0
1652950230000|2022-05-19 08:50:30|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|0
1652950240000|2022-05-19 08:50:40|3818.93|3818.93|3818.62|3818.62|3818.93|3818.93|3818.62|3818.62|0
1652950250000|2022-05-19 08:50:50|3818.31|3818.31|3818.31|3818.31|3818.31|3818.31|3818.31|3818.31|0
1652950270000|2022-05-19 08:51:10|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|0
1652950280000|2022-05-19 08:51:20|3818.98|3818.98|3818.67|3818.67|3818.98|3818.98|3818.67|3818.67|0
1652950300000|2022-05-19 08:51:40|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|0
1652950310000|2022-05-19 08:51:50|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|0
1652950320000|2022-05-19 08:52:00|3819.12|3819.12|3819.12|3819.12|3819.12|3819.12|3819.12|3819.12|0
1652950330000|2022-05-19 08:52:10|3817.56|3817.56|3816.93|3816.93|3817.56|3817.56|3816.93|3816.93|0
1652950350000|2022-05-19 08:52:30|3816.62|3816.62|3816.62|3816.62|3816.62|3816.62|3816.62|3816.62|0
1652950360000|2022-05-19 08:52:40|3816.71|3816.71|3816.75|3816.75|3816.75|3816.75|3816.71|3816.71|0
1652950370000|2022-05-19 08:52:50|3816.8|3816.8|3816.48|3816.48|3816.88|3816.88|3816.48|3816.48|0
1652950390000|2022-05-19 08:53:10|3816.51|3816.51|3817.44|3817.44|3817.44|3817.44|3816.51|3816.51|0
1652950400000|2022-05-19 08:53:20|3817.4|3817.4|3816.73|3816.73|3817.4|3817.4|3816.73|3816.73|0
1652950420000|2022-05-19 08:53:40|3817.04|3817.04|3817.67|3817.67|3817.67|3817.67|3817.04|3817.04|0
1652950430000|2022-05-19 08:53:50|3817.62|3817.62|3817.62|3817.62|3817.62|3817.62|3817.62|3817.62|0
1652950450000|2022-05-19 08:54:10|3818.3|3818.3|3818.38|3818.38|3818.4|3818.4|3818.21|3818.21|0
1652950460000|2022-05-19 08:54:20|3818.07|3818.07|3818.38|3818.38|3818.38|3818.38|3818.07|3818.07|0
1652950480000|2022-05-19 08:54:40|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|0
1652950490000|2022-05-19 08:54:50|3819|3819|3818.88|3818.88|3819.19|3819.19|3818.88|3818.88|0
1652950500000|2022-05-19 08:55:00|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|0
1652950520000|2022-05-19 08:55:20|3818.61|3818.61|3818.56|3818.56|3818.61|3818.61|3818.56|3818.56|0
1652950530000|2022-05-19 08:55:30|3818.25|3818.25|3817.64|3817.64|3818.25|3818.25|3817.64|3817.64|0
1652950540000|2022-05-19 08:55:40|3817.33|3817.33|3817.44|3817.44|3817.44|3817.44|3817.13|3817.13|0
1652950560000|2022-05-19 08:56:00|3817.51|3817.51|3817.67|3817.67|3817.69|3817.69|3817.51|3817.51|0
1652950570000|2022-05-19 08:56:10|3817.98|3817.98|3817.67|3817.67|3817.98|3817.98|3817.67|3817.67|0
1652950580000|2022-05-19 08:56:20|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|3817.98|0
1652950590000|2022-05-19 08:56:30|3817.05|3817.05|3817.98|3817.98|3817.98|3817.98|3817.05|3817.05|0
1652950600000|2022-05-19 08:56:40|3817.35|3817.35|3817.48|3817.48|3817.67|3817.67|3817.17|3817.17|0
1652950610000|2022-05-19 08:56:50|3817.79|3817.79|3817.82|3817.82|3817.82|3817.82|3817.75|3817.75|0
1652950620000|2022-05-19 08:57:00|3817.75|3817.75|3818.39|3818.39|3818.39|3818.39|3817.75|3817.75|0
1652950630000|2022-05-19 08:57:10|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|3818.51|0
1652950640000|2022-05-19 08:57:20|3818.54|3818.54|3819.09|3819.09|3819.09|3819.09|3817.91|3817.91|0
1652950650000|2022-05-19 08:57:30|3818.47|3818.47|3817.93|3817.93|3818.55|3818.55|3817.93|3817.93|0
1652950660000|2022-05-19 08:57:40|3817.62|3817.62|3817.31|3817.31|3817.62|3817.62|3817|3817|0
1652950670000|2022-05-19 08:57:50|3816.69|3816.69|3817|3817|3817|3817|3816.69|3816.69|0
1652950680000|2022-05-19 08:58:00|3816.95|3816.95|3816.92|3816.92|3816.95|3816.95|3816.92|3816.92|0
1652950690000|2022-05-19 08:58:10|3817.24|3817.24|3817.42|3817.42|3817.42|3817.42|3817.24|3817.24|0
1652950710000|2022-05-19 08:58:30|3817.11|3817.11|3817.42|3817.42|3817.42|3817.42|3817.11|3817.11|0
1652950720000|2022-05-19 08:58:40|3817.11|3817.11|3817.18|3817.18|3817.18|3817.18|3817.11|3817.11|0
1652950730000|2022-05-19 08:58:50|3817.14|3817.14|3817.1|3817.1|3817.14|3817.14|3816.16|3816.16|0
1652950740000|2022-05-19 08:59:00|3816.47|3816.47|3816.91|3816.91|3816.99|3816.99|3816.47|3816.47|0
1652950750000|2022-05-19 08:59:10|3816.6|3816.6|3816.6|3816.6|3816.6|3816.6|3816.6|3816.6|0
1652950760000|2022-05-19 08:59:20|3816.56|3816.56|3815.89|3815.89|3816.83|3816.83|3815.89|3815.89|0
1652950770000|2022-05-19 08:59:30|3815.84|3815.84|3815.41|3815.41|3816.03|3816.03|3815.41|3815.41|0
1652950780000|2022-05-19 08:59:40|3815.72|3815.72|3815.29|3815.29|3815.72|3815.72|3814.35|3814.35|0
1652950790000|2022-05-19 08:59:50|3814.98|3814.98|3815.19|3815.19|3815.19|3815.19|3814.57|3814.57|0
1652950800000|2022-05-19 09:00:00|3814.82|3814.82|3814.41|3814.41|3814.82|3814.82|3813.89|3813.89|0
1652950810000|2022-05-19 09:00:10|3814.72|3814.72|3814.45|3814.45|3814.76|3814.76|3814.45|3814.45|0
1652950820000|2022-05-19 09:00:20|3814.76|3814.76|3814.65|3814.65|3814.96|3814.96|3814.34|3814.34|0
1652950830000|2022-05-19 09:00:30|3814.61|3814.61|3814.74|3814.74|3814.74|3814.74|3814.42|3814.42|0
1652950840000|2022-05-19 09:00:40|3814.69|3814.69|3814.38|3814.38|3814.69|3814.69|3814.07|3814.07|0
1652950850000|2022-05-19 09:00:50|3814.01|3814.01|3813.48|3813.48|3814.1|3814.1|3813.29|3813.29|0
1652950860000|2022-05-19 09:01:00|3813.16|3813.16|3812.99|3812.99|3813.79|3813.79|3812.59|3812.59|0
1652950870000|2022-05-19 09:01:10|3812.37|3812.37|3810.82|3810.82|3812.68|3812.68|3810.19|3810.19|0
1652950880000|2022-05-19 09:01:20|3810.63|3810.63|3810.63|3810.63|3810.82|3810.82|3810.63|3810.63|0
1652950890000|2022-05-19 09:01:30|3810.45|3810.45|3810.1|3810.1|3810.45|3810.45|3810.06|3810.06|0
1652950900000|2022-05-19 09:01:40|3810.14|3810.14|3810.45|3810.45|3810.45|3810.45|3810.14|3810.14|0
1652950910000|2022-05-19 09:01:50|3810.32|3810.32|3811.38|3811.38|3811.38|3811.38|3810.32|3810.32|0
1652950930000|2022-05-19 09:02:10|3811.69|3811.69|3812.23|3812.23|3812.23|3812.23|3811.69|3811.69|0
1652950940000|2022-05-19 09:02:20|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|0
1652950960000|2022-05-19 09:02:40|3812.42|3812.42|3811.89|3811.89|3812.51|3812.51|3811.89|3811.89|0
1652950980000|2022-05-19 09:03:00|3811.76|3811.76|3811.58|3811.58|3811.89|3811.89|3811.58|3811.58|0
1652950990000|2022-05-19 09:03:10|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|0
1652951020000|2022-05-19 09:03:40|3811.89|3811.89|3812.94|3812.94|3812.94|3812.94|3811.89|3811.89|0
1652951030000|2022-05-19 09:03:50|3812.86|3812.86|3812.94|3812.94|3812.94|3812.94|3812.86|3812.86|0
1652951040000|2022-05-19 09:04:00|3812.63|3812.63|3812.24|3812.24|3812.63|3812.63|3812.24|3812.24|0
1652951050000|2022-05-19 09:04:10|3811.62|3811.62|3811.49|3811.49|3811.62|3811.62|3811.31|3811.31|0
1652951060000|2022-05-19 09:04:20|3811.44|3811.44|3813.13|3813.13|3813.13|3813.13|3811.26|3811.26|0
1652951070000|2022-05-19 09:04:30|3812.81|3812.81|3812.79|3812.79|3812.81|3812.81|3812.79|3812.79|0
1652951090000|2022-05-19 09:04:50|3812.58|3812.58|3813.37|3813.37|3813.37|3813.37|3812.58|3812.58|0
1652951100000|2022-05-19 09:05:00|3813.42|3813.42|3813.91|3813.91|3813.91|3813.91|3813.42|3813.42|0
1652951110000|2022-05-19 09:05:10|3814.54|3814.54|3815.78|3815.78|3815.82|3815.82|3814.54|3814.54|0
1652951130000|2022-05-19 09:05:30|3815.68|3815.68|3815.64|3815.64|3815.68|3815.68|3815.64|3815.64|0
1652951140000|2022-05-19 09:05:40|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|0
1652951150000|2022-05-19 09:05:50|3815.38|3815.38|3815.33|3815.33|3815.38|3815.38|3815.33|3815.33|0
1652951160000|2022-05-19 09:06:00|3815.64|3815.64|3815.64|3815.64|3815.64|3815.64|3815.64|3815.64|0
1652951170000|2022-05-19 09:06:10|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|0
1652951180000|2022-05-19 09:06:20|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|0
1652951190000|2022-05-19 09:06:30|3816.35|3816.35|3816.84|3816.84|3816.97|3816.97|3816.35|3816.35|0
1652951200000|2022-05-19 09:06:40|3817.15|3817.15|3817.59|3817.59|3817.59|3817.59|3817.15|3817.15|0
1652951210000|2022-05-19 09:06:50|3817.9|3817.9|3817.88|3817.88|3817.9|3817.9|3817.88|3817.88|0
1652951230000|2022-05-19 09:07:10|3819.12|3819.12|3819.35|3819.35|3819.43|3819.43|3819.12|3819.12|0
1652951240000|2022-05-19 09:07:20|3820.28|3820.28|3819.04|3819.04|3820.28|3820.28|3819.04|3819.04|0
1652951250000|2022-05-19 09:07:30|3818.73|3818.73|3819|3819|3819.04|3819.04|3818.73|3818.73|0
1652951260000|2022-05-19 09:07:40|3818.95|3818.95|3819.27|3819.27|3819.27|3819.27|3818.95|3818.95|0
1652951270000|2022-05-19 09:07:50|3819.58|3819.58|3819.22|3819.22|3819.58|3819.58|3819.22|3819.22|0
1652951280000|2022-05-19 09:08:00|3819.31|3819.31|3819.36|3819.36|3819.36|3819.36|3819.31|3819.31|0
1652951290000|2022-05-19 09:08:10|3819.4|3819.4|3819.44|3819.44|3819.44|3819.44|3819.4|3819.4|0
1652951300000|2022-05-19 09:08:20|3819.4|3819.4|3819.07|3819.07|3819.44|3819.44|3819.07|3819.07|0
1652951310000|2022-05-19 09:08:30|3818.89|3818.89|3818.7|3818.7|3818.89|3818.89|3818.7|3818.7|0
1652951320000|2022-05-19 09:08:40|3818.52|3818.52|3819.12|3819.12|3819.12|3819.12|3818.12|3818.12|0
1652951330000|2022-05-19 09:08:50|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|0
1652951340000|2022-05-19 09:09:00|3817.88|3817.88|3817.88|3817.88|3817.88|3817.88|3817.57|3817.57|0
1652951350000|2022-05-19 09:09:10|3817.84|3817.84|3818.33|3818.33|3818.33|3818.33|3817.84|3817.84|0
1652951360000|2022-05-19 09:09:20|3818.29|3818.29|3818.29|3818.29|3818.29|3818.29|3818.29|3818.29|0
1652951370000|2022-05-19 09:09:30|3818.24|3818.24|3817.93|3817.93|3818.24|3818.24|3817.93|3817.93|0
1652951380000|2022-05-19 09:09:40|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|0
1652951390000|2022-05-19 09:09:50|3818.84|3818.84|3819.03|3819.03|3819.03|3819.03|3818.84|3818.84|0
1652951400000|2022-05-19 09:10:00|3819.05|3819.05|3819.05|3819.05|3819.05|3819.05|3819.05|3819.05|0
1652951410000|2022-05-19 09:10:10|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|0
1652951420000|2022-05-19 09:10:20|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|0
1652951460000|2022-05-19 09:11:00|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|0
1652951470000|2022-05-19 09:11:10|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|3820.25|0
1652951480000|2022-05-19 09:11:20|3820.18|3820.18|3820.16|3820.16|3820.18|3820.18|3820.16|3820.16|0
1652951490000|2022-05-19 09:11:30|3819.85|3819.85|3819.54|3819.54|3819.85|3819.85|3819.54|3819.54|0
1652951500000|2022-05-19 09:11:40|3819.85|3819.85|3819.9|3819.9|3819.9|3819.9|3819.85|3819.85|0
1652951510000|2022-05-19 09:11:50|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|0
1652951520000|2022-05-19 09:12:00|3819.41|3819.41|3819.1|3819.1|3819.41|3819.41|3819.1|3819.1|0
1652951530000|2022-05-19 09:12:10|3819.41|3819.41|3819.22|3819.22|3819.41|3819.41|3819.22|3819.22|0
1652951540000|2022-05-19 09:12:20|3819.04|3819.04|3819.71|3819.71|3819.71|3819.71|3819.04|3819.04|0
1652951550000|2022-05-19 09:12:30|3819.73|3819.73|3819.73|3819.73|3819.73|3819.73|3819.73|3819.73|0
1652951560000|2022-05-19 09:12:40|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|0
1652951570000|2022-05-19 09:12:50|3818.8|3818.8|3818.8|3818.8|3818.8|3818.8|3818.8|3818.8|0
1652951590000|2022-05-19 09:13:10|3818.64|3818.64|3817.04|3817.04|3818.64|3818.64|3817.04|3817.04|0
1652951600000|2022-05-19 09:13:20|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|0
1652951610000|2022-05-19 09:13:30|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|0
1652951630000|2022-05-19 09:13:50|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|0
1652951640000|2022-05-19 09:14:00|3816.72|3816.72|3816.41|3816.41|3816.72|3816.72|3816.41|3816.41|0
1652951660000|2022-05-19 09:14:20|3816.37|3816.37|3816.53|3816.53|3816.53|3816.53|3816.37|3816.37|0
1652951670000|2022-05-19 09:14:30|3816.21|3816.21|3815.9|3815.9|3816.21|3816.21|3815.9|3815.9|0
1652951680000|2022-05-19 09:14:40|3815.94|3815.94|3815.99|3815.99|3815.99|3815.99|3815.94|3815.94|0
1652951710000|2022-05-19 09:15:10|3814.74|3814.74|3814.43|3814.43|3814.74|3814.74|3814.43|3814.43|0
1652951720000|2022-05-19 09:15:20|3813.81|3813.81|3813.14|3813.14|3813.81|3813.81|3813.14|3813.14|0
1652951730000|2022-05-19 09:15:30|3812.52|3812.52|3812.22|3812.22|3812.52|3812.52|3812.22|3812.22|0
1652951740000|2022-05-19 09:15:40|3812.52|3812.52|3812.03|3812.03|3812.84|3812.84|3812.03|3812.03|0
1652951760000|2022-05-19 09:16:00|3811.09|3811.09|3810.68|3810.68|3811.09|3811.09|3810.68|3810.68|0
1652951770000|2022-05-19 09:16:10|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|0
1652951780000|2022-05-19 09:16:20|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|0
1652951790000|2022-05-19 09:16:30|3810.05|3810.05|3810.01|3810.01|3810.05|3810.05|3810.01|3810.01|0
1652951800000|2022-05-19 09:16:40|3810.32|3810.32|3809.83|3809.83|3810.32|3810.32|3809.83|3809.83|0
1652951810000|2022-05-19 09:16:50|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1652951820000|2022-05-19 09:17:00|3809.48|3809.48|3809.48|3809.48|3809.48|3809.48|3809.48|3809.48|0
1652951830000|2022-05-19 09:17:10|3809.16|3809.16|3808.85|3808.85|3809.16|3809.16|3808.85|3808.85|0
1652951850000|2022-05-19 09:17:30|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|0
1652951860000|2022-05-19 09:17:40|3808.71|3808.71|3808.4|3808.4|3808.71|3808.71|3808.4|3808.4|0
1652951870000|2022-05-19 09:17:50|3808.36|3808.36|3808.81|3808.81|3808.98|3808.98|3808.36|3808.36|0
1652951890000|2022-05-19 09:18:10|3808.88|3808.88|3807.31|3807.31|3808.88|3808.88|3807.13|3807.13|0
1652951900000|2022-05-19 09:18:20|3807|3807|3806.69|3806.69|3807|3807|3806.69|3806.69|0
1652951920000|2022-05-19 09:18:40|3806.65|3806.65|3806.69|3806.69|3806.69|3806.69|3806.65|3806.65|0
1652951930000|2022-05-19 09:18:50|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|0
1652951940000|2022-05-19 09:19:00|3806.42|3806.42|3804.31|3804.31|3806.42|3806.42|3804.31|3804.31|0
1652951950000|2022-05-19 09:19:10|3804.62|3804.62|3805.12|3805.12|3805.12|3805.12|3804.62|3804.62|0
1652951960000|2022-05-19 09:19:20|3804.81|3804.81|3804.5|3804.5|3804.81|3804.81|3804.5|3804.5|0
1652951970000|2022-05-19 09:19:30|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|0
1652952000000|2022-05-19 09:20:00|3805.3|3805.3|3804.68|3804.68|3805.3|3805.3|3804.68|3804.68|0
1652952010000|2022-05-19 09:20:10|3804.37|3804.37|3804.32|3804.32|3804.37|3804.37|3804.32|3804.32|0
1652952020000|2022-05-19 09:20:20|3804.37|3804.37|3804.32|3804.32|3804.37|3804.37|3804.32|3804.32|0
1652952030000|2022-05-19 09:20:30|3804.35|3804.35|3804.3|3804.3|3804.35|3804.35|3804.3|3804.3|0
1652952040000|2022-05-19 09:20:40|3805.24|3805.24|3805.93|3805.93|3805.93|3805.93|3805.24|3805.24|0
1652952050000|2022-05-19 09:20:50|3806.29|3806.29|3805.41|3805.41|3806.34|3806.34|3805.41|3805.41|0
1652952060000|2022-05-19 09:21:00|3806.65|3806.65|3806.96|3806.96|3806.96|3806.96|3806.65|3806.65|0
1652952070000|2022-05-19 09:21:10|3807.27|3807.27|3807.39|3807.39|3807.58|3807.58|3807.27|3807.27|0
1652952080000|2022-05-19 09:21:20|3807.08|3807.08|3807.03|3807.03|3807.08|3807.08|3807.03|3807.03|0
1652952120000|2022-05-19 09:22:00|3807.22|3807.22|3807.4|3807.4|3807.4|3807.4|3807.22|3807.22|0
1652952130000|2022-05-19 09:22:10|3807.09|3807.09|3807.77|3807.77|3807.77|3807.77|3807.09|3807.09|0
1652952140000|2022-05-19 09:22:20|3808.07|3808.07|3808.7|3808.7|3808.7|3808.7|3808.07|3808.07|0
1652952150000|2022-05-19 09:22:30|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|0
1652952160000|2022-05-19 09:22:40|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|0
1652952170000|2022-05-19 09:22:50|3808.53|3808.53|3808.22|3808.22|3808.53|3808.53|3808.22|3808.22|0
1652952190000|2022-05-19 09:23:10|3807.91|3807.91|3807.6|3807.6|3807.91|3807.91|3807.6|3807.6|0
1652952200000|2022-05-19 09:23:20|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|0
1652952210000|2022-05-19 09:23:30|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|0
1652952220000|2022-05-19 09:23:40|3807.04|3807.04|3806.55|3806.55|3807.04|3807.04|3806.55|3806.55|0
1652952240000|2022-05-19 09:24:00|3806.51|3806.51|3806.72|3806.72|3806.72|3806.72|3806.51|3806.51|0
1652952250000|2022-05-19 09:24:10|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|0
1652952260000|2022-05-19 09:24:20|3806.71|3806.71|3807.02|3807.02|3807.02|3807.02|3806.4|3806.4|0
1652952280000|2022-05-19 09:24:40|3807.06|3807.06|3806.44|3806.44|3807.06|3807.06|3806.44|3806.44|0
1652952300000|2022-05-19 09:25:00|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|3806.75|0
1652952330000|2022-05-19 09:25:30|3806.94|3806.94|3807.16|3807.16|3807.16|3807.16|3806.94|3806.94|0
1652952340000|2022-05-19 09:25:40|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|0
1652952350000|2022-05-19 09:25:50|3807.43|3807.43|3807.43|3807.43|3807.43|3807.43|3807.43|3807.43|0
1652952370000|2022-05-19 09:26:10|3807.75|3807.75|3807.79|3807.79|3807.79|3807.79|3807.75|3807.75|0
1652952380000|2022-05-19 09:26:20|3807.48|3807.48|3808.09|3808.09|3808.09|3808.09|3807.48|3807.48|0
1652952390000|2022-05-19 09:26:30|3808.14|3808.14|3808.26|3808.26|3808.26|3808.26|3808.14|3808.14|0
1652952400000|2022-05-19 09:26:40|3807.64|3807.64|3807.6|3807.6|3807.64|3807.64|3807.6|3807.6|0
1652952410000|2022-05-19 09:26:50|3807.55|3807.55|3806.93|3806.93|3807.55|3807.55|3806.93|3806.93|0
1652952420000|2022-05-19 09:27:00|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|0
1652952430000|2022-05-19 09:27:10|3806.58|3806.58|3806.89|3806.89|3806.89|3806.89|3806.58|3806.58|0
1652952440000|2022-05-19 09:27:20|3806.68|3806.68|3806.72|3806.72|3806.72|3806.72|3806.68|3806.68|0
1652952450000|2022-05-19 09:27:30|3806.1|3806.1|3805.52|3805.52|3806.1|3806.1|3805.48|3805.48|0
1652952460000|2022-05-19 09:27:40|3805.47|3805.47|3805.78|3805.78|3805.78|3805.78|3805.47|3805.47|0
1652952490000|2022-05-19 09:28:10|3805.6|3805.6|3805.91|3805.91|3806.22|3806.22|3805.6|3805.6|0
1652952510000|2022-05-19 09:28:30|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|0
1652952520000|2022-05-19 09:28:40|3806.05|3806.05|3805.73|3805.73|3806.05|3806.05|3805.73|3805.73|0
1652952530000|2022-05-19 09:28:50|3805.69|3805.69|3805.69|3805.69|3805.69|3805.69|3805.69|3805.69|0
1652952540000|2022-05-19 09:29:00|3806|3806|3805.81|3805.81|3806|3806|3805.69|3805.69|0
1652952560000|2022-05-19 09:29:20|3805.77|3805.77|3805.46|3805.46|3805.77|3805.77|3805.46|3805.46|0
1652952570000|2022-05-19 09:29:30|3805.15|3805.15|3805.15|3805.15|3805.15|3805.15|3805.15|3805.15|0
1652952580000|2022-05-19 09:29:40|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|0
1652952590000|2022-05-19 09:29:50|3804.8|3804.8|3805.11|3805.11|3805.11|3805.11|3804.8|3804.8|0
1652952600000|2022-05-19 09:30:00|3805.42|3805.42|3806.66|3806.66|3806.66|3806.66|3805.42|3805.42|0
1652952610000|2022-05-19 09:30:10|3806.35|3806.35|3806.47|3806.47|3806.66|3806.66|3806.35|3806.35|0
1652952620000|2022-05-19 09:30:20|3806.28|3806.28|3805.92|3805.92|3806.28|3806.28|3805.92|3805.92|0
1652952630000|2022-05-19 09:30:30|3805.73|3805.73|3805.45|3805.45|3805.73|3805.73|3805.42|3805.42|0
1652952640000|2022-05-19 09:30:40|3804.83|3804.83|3805.16|3805.16|3805.16|3805.16|3804.83|3804.83|0
1652952650000|2022-05-19 09:30:50|3804.85|3804.85|3804.18|3804.18|3804.85|3804.85|3804.18|3804.18|0
1652952660000|2022-05-19 09:31:00|3804|3804|3804|3804|3804|3804|3804|3804|0
1652952670000|2022-05-19 09:31:10|3803.69|3803.69|3802.57|3802.57|3803.69|3803.69|3802.57|3802.57|0
1652952680000|2022-05-19 09:31:20|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|3802.26|0
1652952690000|2022-05-19 09:31:30|3802.57|3802.57|3802.57|3802.57|3802.57|3802.57|3802.57|3802.57|0
1652952700000|2022-05-19 09:31:40|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|0
1652952710000|2022-05-19 09:31:50|3802.7|3802.7|3803.01|3803.01|3803.01|3803.01|3802.7|3802.7|0
1652952720000|2022-05-19 09:32:00|3802.7|3802.7|3803.02|3803.02|3803.02|3803.02|3802.7|3802.7|0
1652952740000|2022-05-19 09:32:20|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|0
1652952750000|2022-05-19 09:32:30|3802.4|3802.4|3801.92|3801.92|3802.4|3802.4|3801.92|3801.92|0
1652952760000|2022-05-19 09:32:40|3802.23|3802.23|3802.33|3802.33|3802.33|3802.33|3802.23|3802.23|0
1652952770000|2022-05-19 09:32:50|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|0
1652952780000|2022-05-19 09:33:00|3802.44|3802.44|3802.58|3802.58|3802.63|3802.63|3802.44|3802.44|0
1652952790000|2022-05-19 09:33:10|3802.56|3802.56|3802.56|3802.56|3802.56|3802.56|3802.56|3802.56|0
1652952800000|2022-05-19 09:33:20|3802.58|3802.58|3801.65|3801.65|3802.58|3802.58|3801.65|3801.65|0
1652952810000|2022-05-19 09:33:30|3801.63|3801.63|3801.59|3801.59|3801.63|3801.63|3801.59|3801.59|0
1652952820000|2022-05-19 09:33:40|3801.9|3801.9|3801.9|3801.9|3801.9|3801.9|3801.59|3801.59|0
1652952840000|2022-05-19 09:34:00|3802.08|3802.08|3802.39|3802.39|3802.39|3802.39|3802.08|3802.08|0
1652952850000|2022-05-19 09:34:10|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|0
1652952860000|2022-05-19 09:34:20|3802.13|3802.13|3802.27|3802.27|3802.27|3802.27|3802.13|3802.13|0
1652952870000|2022-05-19 09:34:30|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|0
1652952880000|2022-05-19 09:34:40|3802.6|3802.6|3802.63|3802.63|3802.63|3802.63|3802.6|3802.6|0
1652952890000|2022-05-19 09:34:50|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|0
1652952910000|2022-05-19 09:35:10|3802.34|3802.34|3802.34|3802.34|3802.65|3802.65|3802.34|3802.34|0
1652952920000|2022-05-19 09:35:20|3802.03|3802.03|3801.82|3801.82|3802.03|3802.03|3801.72|3801.72|0
1652952930000|2022-05-19 09:35:30|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|3801.56|3801.56|0
1652952940000|2022-05-19 09:35:40|3801.91|3801.91|3801.6|3801.6|3801.91|3801.91|3801.6|3801.6|0
1652952950000|2022-05-19 09:35:50|3801.29|3801.29|3800.66|3800.66|3801.29|3801.29|3800.66|3800.66|0
1652952960000|2022-05-19 09:36:00|3800.35|3800.35|3799.71|3799.71|3800.35|3800.35|3799.71|3799.71|0
1652952970000|2022-05-19 09:36:10|3799.09|3799.09|3798.72|3798.72|3799.09|3799.09|3798.72|3798.72|0
1652952980000|2022-05-19 09:36:20|3798.41|3798.41|3798.41|3798.41|3798.41|3798.41|3798.41|3798.41|0
1652952990000|2022-05-19 09:36:30|3798.43|3798.43|3798.69|3798.69|3798.74|3798.74|3798.43|3798.43|0
1652953000000|2022-05-19 09:36:40|3798.77|3798.77|3798.27|3798.27|3798.77|3798.77|3798.27|3798.27|0
1652953010000|2022-05-19 09:36:50|3797.96|3797.96|3797.65|3797.65|3797.96|3797.96|3797.65|3797.65|0
1652953020000|2022-05-19 09:37:00|3797.6|3797.6|3797.24|3797.24|3797.65|3797.65|3797.24|3797.24|0
1652953030000|2022-05-19 09:37:10|3797.29|3797.29|3797.66|3797.66|3797.66|3797.66|3797.29|3797.29|0
1652953040000|2022-05-19 09:37:20|3797.61|3797.61|3796.98|3796.98|3797.61|3797.61|3796.98|3796.98|0
1652953060000|2022-05-19 09:37:40|3797.06|3797.06|3797.08|3797.08|3797.08|3797.08|3797.06|3797.06|0
1652953070000|2022-05-19 09:37:50|3796.98|3796.98|3796.96|3796.96|3796.98|3796.98|3796.96|3796.96|0
1652953080000|2022-05-19 09:38:00|3797.27|3797.27|3798.92|3798.92|3798.92|3798.92|3797.27|3797.27|0
1652953090000|2022-05-19 09:38:10|3798.97|3798.97|3799.61|3799.61|3799.61|3799.61|3798.95|3798.95|0
1652953100000|2022-05-19 09:38:20|3799.92|3799.92|3800.04|3800.04|3800.04|3800.04|3799.73|3799.73|0
1652953110000|2022-05-19 09:38:30|3800.35|3800.35|3800.38|3800.38|3800.38|3800.38|3800.35|3800.35|0
1652953120000|2022-05-19 09:38:40|3800.07|3800.07|3799.04|3799.04|3800.07|3800.07|3799.04|3799.04|0
1652953130000|2022-05-19 09:38:50|3799.22|3799.22|3799.25|3799.25|3799.41|3799.41|3799.22|3799.22|0
1652953140000|2022-05-19 09:39:00|3799.34|3799.34|3799.38|3799.38|3799.38|3799.38|3799.34|3799.34|0
1652953150000|2022-05-19 09:39:10|3798.75|3798.75|3798.14|3798.14|3798.75|3798.75|3798.14|3798.14|0
1652953170000|2022-05-19 09:39:30|3798.09|3798.09|3797.88|3797.88|3798.09|3798.09|3797.85|3797.85|0
1652953180000|2022-05-19 09:39:40|3797.56|3797.56|3796.68|3796.68|3797.61|3797.61|3796.68|3796.68|0
1652953190000|2022-05-19 09:39:50|3796.06|3796.06|3796.06|3796.06|3796.06|3796.06|3796.06|3796.06|0
1652953200000|2022-05-19 09:40:00|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|0
1652953220000|2022-05-19 09:40:20|3796.35|3796.35|3797.59|3797.59|3797.59|3797.59|3796.35|3796.35|0
1652953230000|2022-05-19 09:40:30|3797.55|3797.55|3796.93|3796.93|3797.55|3797.55|3796.93|3796.93|0
1652953240000|2022-05-19 09:40:40|3796.61|3796.61|3796.61|3796.61|3796.61|3796.61|3796.3|3796.3|0
1652953250000|2022-05-19 09:40:50|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|3796.93|0
1652953260000|2022-05-19 09:41:00|3796.61|3796.61|3796.3|3796.3|3796.92|3796.92|3796.3|3796.3|0
1652953270000|2022-05-19 09:41:10|3796.18|3796.18|3796.18|3796.18|3796.18|3796.18|3796.18|3796.18|0
1652953280000|2022-05-19 09:41:20|3795.87|3795.87|3795.43|3795.43|3796.05|3796.05|3795.43|3795.43|0
1652953290000|2022-05-19 09:41:30|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|0
1652953300000|2022-05-19 09:41:40|3796.37|3796.37|3796.06|3796.06|3796.37|3796.37|3796.06|3796.06|0
1652953320000|2022-05-19 09:42:00|3796.15|3796.15|3796.15|3796.15|3796.15|3796.15|3796.15|3796.15|0
1652953340000|2022-05-19 09:42:20|3795.84|3795.84|3795.84|3795.84|3795.84|3795.84|3795.84|3795.84|0
1652953350000|2022-05-19 09:42:30|3795.53|3795.53|3794.12|3794.12|3795.53|3795.53|3794.12|3794.12|0
1652953370000|2022-05-19 09:42:50|3794.43|3794.43|3793.5|3793.5|3794.43|3794.43|3793.5|3793.5|0
1652953380000|2022-05-19 09:43:00|3794.43|3794.43|3794.79|3794.79|3794.79|3794.79|3794.43|3794.43|0
1652953390000|2022-05-19 09:43:10|3794.48|3794.48|3793.94|3793.94|3794.48|3794.48|3793.94|3793.94|0
1652953400000|2022-05-19 09:43:20|3793.82|3793.82|3793.15|3793.15|3793.82|3793.82|3792.77|3792.77|0
1652953410000|2022-05-19 09:43:30|3792.53|3792.53|3792|3792|3792.94|3792.94|3792|3792|0
1652953420000|2022-05-19 09:43:40|3791.69|3791.69|3791.69|3791.69|3791.69|3791.69|3791.69|3791.69|0
1652953430000|2022-05-19 09:43:50|3791.38|3791.38|3791.69|3791.69|3791.69|3791.69|3791.07|3791.07|0
1652953440000|2022-05-19 09:44:00|3792.01|3792.01|3790.76|3790.76|3792.01|3792.01|3790.76|3790.76|0
1652953450000|2022-05-19 09:44:10|3790.45|3790.45|3790.45|3790.45|3790.45|3790.45|3790.45|3790.45|0
1652953460000|2022-05-19 09:44:20|3790.76|3790.76|3789.52|3789.52|3790.76|3790.76|3789.52|3789.52|0
1652953470000|2022-05-19 09:44:30|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|0
1652953480000|2022-05-19 09:44:40|3790.45|3790.45|3790.76|3790.76|3790.76|3790.76|3790.45|3790.45|0
1652953490000|2022-05-19 09:44:50|3790.74|3790.74|3790.76|3790.76|3790.76|3790.76|3790.74|3790.74|0
1652953500000|2022-05-19 09:45:00|3791.07|3791.07|3791.38|3791.38|3791.38|3791.38|3791.07|3791.07|0
1652953510000|2022-05-19 09:45:10|3791.69|3791.69|3793.28|3793.28|3793.35|3793.35|3791.69|3791.69|0
1652953520000|2022-05-19 09:45:20|3793.59|3793.59|3794.43|3794.43|3794.43|3794.43|3793.59|3793.59|0
1652953540000|2022-05-19 09:45:40|3794.12|3794.12|3794.12|3794.12|3794.12|3794.12|3794.12|3794.12|0
1652953550000|2022-05-19 09:45:50|3793.81|3793.81|3793.99|3793.99|3793.99|3793.99|3793.81|3793.81|0
1652953560000|2022-05-19 09:46:00|3794.3|3794.3|3794.93|3794.93|3794.93|3794.93|3794.3|3794.3|0
1652953570000|2022-05-19 09:46:10|3794.62|3794.62|3794.31|3794.31|3794.62|3794.62|3794.31|3794.31|0
1652953590000|2022-05-19 09:46:30|3794.24|3794.24|3794.03|3794.03|3794.24|3794.24|3794.03|3794.03|0
1652953600000|2022-05-19 09:46:40|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|0
1652953610000|2022-05-19 09:46:50|3794.22|3794.22|3794.22|3794.22|3794.22|3794.22|3794.22|3794.22|0
1652953620000|2022-05-19 09:47:00|3793.91|3793.91|3793.84|3793.84|3793.95|3793.95|3793.84|3793.84|0
1652953630000|2022-05-19 09:47:10|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|0
1652953640000|2022-05-19 09:47:20|3793.73|3793.73|3793.54|3793.54|3793.73|3793.73|3793.54|3793.54|0
1652953650000|2022-05-19 09:47:30|3793.23|3793.23|3793.05|3793.05|3793.23|3793.23|3793.05|3793.05|0
1652953670000|2022-05-19 09:47:50|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|0
1652953680000|2022-05-19 09:48:00|3793.18|3793.18|3793.18|3793.18|3793.18|3793.18|3793.18|3793.18|0
1652953700000|2022-05-19 09:48:20|3793.49|3793.49|3794.86|3794.86|3794.91|3794.91|3793.49|3793.49|0
1652953710000|2022-05-19 09:48:30|3794.89|3794.89|3794.89|3794.89|3794.89|3794.89|3794.89|3794.89|0
1652953720000|2022-05-19 09:48:40|3795.2|3795.2|3795.82|3795.82|3795.82|3795.82|3795.2|3795.2|0
1652953730000|2022-05-19 09:48:50|3796.44|3796.44|3797.73|3797.73|3797.73|3797.73|3796.44|3796.44|0
1652953740000|2022-05-19 09:49:00|3798.04|3798.04|3798.22|3798.22|3798.22|3798.22|3798.04|3798.04|0
1652953770000|2022-05-19 09:49:30|3799.15|3799.15|3799.32|3799.32|3799.34|3799.34|3799.15|3799.15|0
1652953790000|2022-05-19 09:49:50|3799.94|3799.94|3800.57|3800.57|3800.57|3800.57|3799.94|3799.94|0
1652953800000|2022-05-19 09:50:00|3800.53|3800.53|3799.91|3799.91|3800.53|3800.53|3799.91|3799.91|0
1652953810000|2022-05-19 09:50:10|3800|3800|3800|3800|3800|3800|3800|3800|0
1652953850000|2022-05-19 09:50:50|3799.82|3799.82|3800.01|3800.01|3800.01|3800.01|3799.82|3799.82|0
1652953860000|2022-05-19 09:51:00|3799.38|3799.38|3799.07|3799.07|3799.38|3799.38|3799.07|3799.07|0
1652953870000|2022-05-19 09:51:10|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|0
1652953880000|2022-05-19 09:51:20|3799.74|3799.74|3799.69|3799.69|3799.74|3799.74|3799.69|3799.69|0
1652953900000|2022-05-19 09:51:40|3800.32|3800.32|3801.25|3801.25|3801.25|3801.25|3800.32|3800.32|0
1652953910000|2022-05-19 09:51:50|3801.56|3801.56|3802.49|3802.49|3802.49|3802.49|3801.56|3801.56|0
1652953920000|2022-05-19 09:52:00|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|0
1652953930000|2022-05-19 09:52:10|3802.94|3802.94|3802.86|3802.86|3802.94|3802.94|3802.86|3802.86|0
1652953950000|2022-05-19 09:52:30|3802.81|3802.81|3803.13|3803.13|3803.13|3803.13|3802.81|3802.81|0
1652953960000|2022-05-19 09:52:40|3802.5|3802.5|3801.57|3801.57|3802.81|3802.81|3801.57|3801.57|0
1652953980000|2022-05-19 09:53:00|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|0
1652953990000|2022-05-19 09:53:10|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|3801.88|0
1652954000000|2022-05-19 09:53:20|3801.57|3801.57|3801.88|3801.88|3801.88|3801.88|3801.57|3801.57|0
1652954010000|2022-05-19 09:53:30|3802.51|3802.51|3802.51|3802.51|3802.51|3802.51|3802.51|3802.51|0
1652954020000|2022-05-19 09:53:40|3802.6|3802.6|3803.22|3803.22|3803.22|3803.22|3802.6|3802.6|0
1652954030000|2022-05-19 09:53:50|3803.53|3803.53|3803.93|3803.93|3803.93|3803.93|3803.53|3803.53|0
1652954040000|2022-05-19 09:54:00|3804.86|3804.86|3804.74|3804.74|3804.86|3804.86|3804.74|3804.74|0
1652954050000|2022-05-19 09:54:10|3804.7|3804.7|3804.7|3804.7|3804.7|3804.7|3804.7|3804.7|0
1652954060000|2022-05-19 09:54:20|3805|3805|3805.03|3805.03|3805.03|3805.03|3805|3805|0
1652954070000|2022-05-19 09:54:30|3805.08|3805.08|3805.35|3805.35|3805.35|3805.35|3805.03|3805.03|0
1652954080000|2022-05-19 09:54:40|3805.55|3805.55|3805.59|3805.59|3805.64|3805.64|3805.55|3805.55|0
1652954100000|2022-05-19 09:55:00|3805.62|3805.62|3804.38|3804.38|3805.62|3805.62|3804.38|3804.38|0
1652954120000|2022-05-19 09:55:20|3805|3805|3805|3805|3805|3805|3805|3805|0
1652954140000|2022-05-19 09:55:40|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|0
1652954160000|2022-05-19 09:56:00|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|0
1652954180000|2022-05-19 09:56:20|3803.13|3803.13|3804.07|3804.07|3804.07|3804.07|3803.13|3803.13|0
1652954220000|2022-05-19 09:57:00|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|0
1652954240000|2022-05-19 09:57:20|3805.06|3805.06|3803.19|3803.19|3805.06|3805.06|3802.88|3802.88|0
1652954250000|2022-05-19 09:57:30|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|3801.94|0
1652954260000|2022-05-19 09:57:40|3802.56|3802.56|3803.76|3803.76|3803.76|3803.76|3802.54|3802.54|0
1652954270000|2022-05-19 09:57:50|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|0
1652954280000|2022-05-19 09:58:00|3803.68|3803.68|3804.02|3804.02|3804.02|3804.02|3803.68|3803.68|0
1652954300000|2022-05-19 09:58:20|3804.33|3804.33|3804.26|3804.26|3804.33|3804.33|3804.26|3804.26|0
1652954310000|2022-05-19 09:58:30|3803.95|3803.95|3803.64|3803.64|3803.95|3803.95|3803.33|3803.33|0
1652954320000|2022-05-19 09:58:40|3802.7|3802.7|3802.7|3802.7|3802.7|3802.7|3802.7|3802.7|0
1652954340000|2022-05-19 09:59:00|3802.39|3802.39|3801.77|3801.77|3802.39|3802.39|3801.77|3801.77|0
1652954370000|2022-05-19 09:59:30|3801.79|3801.79|3801.84|3801.84|3801.84|3801.84|3801.79|3801.79|0
1652954390000|2022-05-19 09:59:50|3801.89|3801.89|3801.97|3801.97|3801.97|3801.97|3801.89|3801.89|0
1652954400000|2022-05-19 10:00:00|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|0
1652954420000|2022-05-19 10:00:20|3801.35|3801.35|3800.73|3800.73|3801.35|3801.35|3800.73|3800.73|0
1652954430000|2022-05-19 10:00:30|3800.42|3800.42|3800.42|3800.42|3800.73|3800.73|3800.42|3800.42|0
1652954440000|2022-05-19 10:00:40|3801.04|3801.04|3800.54|3800.54|3801.04|3801.04|3800.54|3800.54|0
1652954450000|2022-05-19 10:00:50|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|0
1652954470000|2022-05-19 10:01:10|3800.3|3800.3|3800.35|3800.35|3800.35|3800.35|3800.3|3800.3|0
1652954480000|2022-05-19 10:01:20|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|0
1652954490000|2022-05-19 10:01:30|3800.93|3800.93|3800.99|3800.99|3801.29|3801.29|3800.93|3800.93|0
1652954500000|2022-05-19 10:01:40|3801.01|3801.01|3800.65|3800.65|3801.01|3801.01|3800.65|3800.65|0
1652954510000|2022-05-19 10:01:50|3800.34|3800.34|3800.34|3800.34|3800.34|3800.34|3800.34|3800.34|0
1652954520000|2022-05-19 10:02:00|3800.53|3800.53|3800.71|3800.71|3800.71|3800.71|3800.53|3800.53|0
1652954550000|2022-05-19 10:02:30|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|0
1652954560000|2022-05-19 10:02:40|3801.03|3801.03|3800.4|3800.4|3801.03|3801.03|3800.4|3800.4|0
1652954570000|2022-05-19 10:02:50|3800.38|3800.38|3800.38|3800.38|3800.38|3800.38|3800.38|3800.38|0
1652954580000|2022-05-19 10:03:00|3799.14|3799.14|3799.76|3799.76|3799.76|3799.76|3799.14|3799.14|0
1652954590000|2022-05-19 10:03:10|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|3799.81|0
1652954600000|2022-05-19 10:03:20|3798.88|3798.88|3799.81|3799.81|3799.81|3799.81|3798.88|3798.88|0
1652954610000|2022-05-19 10:03:30|3799.99|3799.99|3799.9|3799.9|3799.99|3799.99|3799.9|3799.9|0
1652954620000|2022-05-19 10:03:40|3799.28|3799.28|3799.23|3799.23|3799.28|3799.28|3799.23|3799.23|0
1652954640000|2022-05-19 10:04:00|3799.19|3799.19|3799.5|3799.5|3799.5|3799.5|3799.19|3799.19|0
1652954650000|2022-05-19 10:04:10|3799.54|3799.54|3798.29|3798.29|3799.54|3799.54|3798.29|3798.29|0
1652954660000|2022-05-19 10:04:20|3797.98|3797.98|3798.29|3798.29|3798.29|3798.29|3797.98|3797.98|0
1652954670000|2022-05-19 10:04:30|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.67|3797.67|0
1652954680000|2022-05-19 10:04:40|3797.93|3797.93|3797.8|3797.8|3797.93|3797.93|3797.8|3797.8|0
1652954710000|2022-05-19 10:05:10|3797.17|3797.17|3796.86|3796.86|3797.17|3797.17|3796.86|3796.86|0
1652954720000|2022-05-19 10:05:20|3797.17|3797.17|3799.11|3799.11|3799.11|3799.11|3797.17|3797.17|0
1652954750000|2022-05-19 10:05:50|3799.42|3799.42|3799.73|3799.73|3799.73|3799.73|3799.42|3799.42|0
1652954760000|2022-05-19 10:06:00|3799.42|3799.42|3799.42|3799.42|3799.42|3799.42|3799.42|3799.42|0
1652954790000|2022-05-19 10:06:30|3799.24|3799.24|3798.93|3798.93|3799.24|3799.24|3798.93|3798.93|0
1652954810000|2022-05-19 10:06:50|3798.97|3798.97|3798.66|3798.66|3798.97|3798.97|3798.66|3798.66|0
1652954820000|2022-05-19 10:07:00|3798.78|3798.78|3800|3800|3800|3800|3798.78|3798.78|0
1652954830000|2022-05-19 10:07:10|3800.31|3800.31|3800.93|3800.93|3800.93|3800.93|3800.31|3800.31|0
1652954850000|2022-05-19 10:07:30|3801|3801|3801.19|3801.19|3801.19|3801.19|3800.69|3800.69|0
1652954890000|2022-05-19 10:08:10|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|0
1652954900000|2022-05-19 10:08:20|3801.59|3801.59|3801.68|3801.68|3801.68|3801.68|3801.59|3801.59|0
1652954910000|2022-05-19 10:08:30|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|0
1652954920000|2022-05-19 10:08:40|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|0
1652954940000|2022-05-19 10:09:00|3802.26|3802.26|3805.05|3805.05|3805.05|3805.05|3802.26|3802.26|0
1652954950000|2022-05-19 10:09:10|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|0
1652954970000|2022-05-19 10:09:30|3805.98|3805.98|3805.72|3805.72|3805.98|3805.98|3805.67|3805.67|0
1652954980000|2022-05-19 10:09:40|3805.84|3805.84|3806.38|3806.38|3806.38|3806.38|3805.84|3805.84|0
1652954990000|2022-05-19 10:09:50|3806.45|3806.45|3806.43|3806.43|3806.47|3806.47|3806.43|3806.43|0
1652955000000|2022-05-19 10:10:00|3806.38|3806.38|3806.51|3806.51|3806.51|3806.51|3806.2|3806.2|0
1652955010000|2022-05-19 10:10:10|3806.44|3806.44|3807.01|3807.01|3807.06|3807.06|3806.44|3806.44|0
1652955020000|2022-05-19 10:10:20|3807.32|3807.32|3807.32|3807.32|3807.32|3807.32|3807.32|3807.32|0
1652955030000|2022-05-19 10:10:30|3807.28|3807.28|3808.22|3808.22|3808.22|3808.22|3807.28|3807.28|0
1652955050000|2022-05-19 10:10:50|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|3807.95|3807.95|0
1652955060000|2022-05-19 10:11:00|3808.57|3808.57|3807.95|3807.95|3808.88|3808.88|3807.95|3807.95|0
1652955070000|2022-05-19 10:11:10|3808.57|3808.57|3807.95|3807.95|3808.57|3808.57|3807.95|3807.95|0
1652955080000|2022-05-19 10:11:20|3807.33|3807.33|3807.33|3807.33|3807.33|3807.33|3807.02|3807.02|0
1652955090000|2022-05-19 10:11:30|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|0
1652955120000|2022-05-19 10:12:00|3806.4|3806.4|3806.62|3806.62|3806.62|3806.62|3806.4|3806.4|0
1652955130000|2022-05-19 10:12:10|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|0
1652955140000|2022-05-19 10:12:20|3806|3806|3806.31|3806.31|3806.31|3806.31|3806|3806|0
1652955160000|2022-05-19 10:12:40|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|0
1652955170000|2022-05-19 10:12:50|3806.14|3806.14|3806.46|3806.46|3806.46|3806.46|3806.14|3806.14|0
1652955190000|2022-05-19 10:13:10|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|0
1652955200000|2022-05-19 10:13:20|3806.02|3806.02|3806.33|3806.33|3806.33|3806.33|3806.02|3806.02|0
1652955220000|2022-05-19 10:13:40|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|3806.29|0
1652955240000|2022-05-19 10:14:00|3806.91|3806.91|3806.94|3806.94|3806.94|3806.94|3806.91|3806.91|0
1652955250000|2022-05-19 10:14:10|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|0
1652955270000|2022-05-19 10:14:30|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|0
1652955280000|2022-05-19 10:14:40|3805.72|3805.72|3807.59|3807.59|3807.59|3807.59|3805.72|3805.72|0
1652955290000|2022-05-19 10:14:50|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|0
1652955300000|2022-05-19 10:15:00|3807.32|3807.32|3807.36|3807.36|3807.63|3807.63|3807|3807|0
1652955340000|2022-05-19 10:15:40|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|3807.68|0
1652955350000|2022-05-19 10:15:50|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|0
1652955370000|2022-05-19 10:16:10|3807.87|3807.87|3807.68|3807.68|3807.99|3807.99|3807.68|3807.68|0
1652955380000|2022-05-19 10:16:20|3807.5|3807.5|3807.31|3807.31|3807.5|3807.5|3807.31|3807.31|0
1652955390000|2022-05-19 10:16:30|3807.36|3807.36|3807.13|3807.13|3807.36|3807.36|3807.13|3807.13|0
1652955400000|2022-05-19 10:16:40|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|0
1652955430000|2022-05-19 10:17:10|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|0
1652955440000|2022-05-19 10:17:20|3807.75|3807.75|3808.06|3808.06|3808.06|3808.06|3807.75|3807.75|0
1652955450000|2022-05-19 10:17:30|3807.87|3807.87|3807.56|3807.56|3807.87|3807.87|3807.56|3807.56|0
1652955460000|2022-05-19 10:17:40|3806.94|3806.94|3806.63|3806.63|3806.94|3806.94|3806.63|3806.63|0
1652955470000|2022-05-19 10:17:50|3806.32|3806.32|3806.25|3806.25|3806.32|3806.32|3806.25|3806.25|0
1652955480000|2022-05-19 10:18:00|3806.56|3806.56|3806.25|3806.25|3806.56|3806.56|3806.25|3806.25|0
1652955490000|2022-05-19 10:18:10|3806.2|3806.2|3806.46|3806.46|3806.46|3806.46|3806.15|3806.15|0
1652955510000|2022-05-19 10:18:30|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|0
1652955520000|2022-05-19 10:18:40|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|0
1652955530000|2022-05-19 10:18:50|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|0
1652955540000|2022-05-19 10:19:00|3807.71|3807.71|3808.01|3808.01|3808.01|3808.01|3807.71|3807.71|0
1652955550000|2022-05-19 10:19:10|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|0
1652955560000|2022-05-19 10:19:20|3807.7|3807.7|3806.46|3806.46|3807.7|3807.7|3806.46|3806.46|0
1652955570000|2022-05-19 10:19:30|3806.28|3806.28|3806.59|3806.59|3806.59|3806.59|3806.28|3806.28|0
1652955590000|2022-05-19 10:19:50|3806.28|3806.28|3806.23|3806.23|3806.59|3806.59|3806.23|3806.23|0
1652955650000|2022-05-19 10:20:50|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|0
1652955660000|2022-05-19 10:21:00|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|0
1652955670000|2022-05-19 10:21:10|3806.04|3806.04|3806.41|3806.41|3806.41|3806.41|3806.04|3806.04|0
1652955690000|2022-05-19 10:21:30|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|3806.72|0
1652955710000|2022-05-19 10:21:50|3806.41|3806.41|3807.02|3807.02|3807.02|3807.02|3806.41|3806.41|0
1652955730000|2022-05-19 10:22:10|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|0
1652955740000|2022-05-19 10:22:20|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|0
1652955750000|2022-05-19 10:22:30|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|0
1652955770000|2022-05-19 10:22:50|3806.63|3806.63|3806.63|3806.63|3806.63|3806.63|3806.63|3806.63|0
1652955780000|2022-05-19 10:23:00|3806.67|3806.67|3806.36|3806.36|3806.67|3806.67|3806.36|3806.36|0
1652955790000|2022-05-19 10:23:10|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|0
1652955810000|2022-05-19 10:23:30|3806|3806|3805.64|3805.64|3806|3806|3805.64|3805.64|0
1652955820000|2022-05-19 10:23:40|3805.67|3805.67|3805.05|3805.05|3805.67|3805.67|3805.05|3805.05|0
1652955830000|2022-05-19 10:23:50|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|0
1652955840000|2022-05-19 10:24:00|3805.67|3805.67|3805.98|3805.98|3805.98|3805.98|3805.67|3805.67|0
1652955860000|2022-05-19 10:24:20|3805.67|3805.67|3805.49|3805.49|3805.67|3805.67|3805.49|3805.49|0
1652955870000|2022-05-19 10:24:30|3804.86|3804.86|3804.56|3804.56|3804.86|3804.86|3804.56|3804.56|0
1652955880000|2022-05-19 10:24:40|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|0
1652955910000|2022-05-19 10:25:10|3804.8|3804.8|3804.98|3804.98|3804.98|3804.98|3804.8|3804.8|0
1652955920000|2022-05-19 10:25:20|3804.36|3804.36|3804.05|3804.05|3804.36|3804.36|3804.05|3804.05|0
1652955940000|2022-05-19 10:25:40|3804.1|3804.1|3804.12|3804.12|3804.12|3804.12|3804.1|3804.1|0
1652955950000|2022-05-19 10:25:50|3804.14|3804.14|3804.81|3804.81|3804.81|3804.81|3804.14|3804.14|0
1652955960000|2022-05-19 10:26:00|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|0
1652955980000|2022-05-19 10:26:20|3805.74|3805.74|3805.12|3805.12|3805.74|3805.74|3805.12|3805.12|0
1652955990000|2022-05-19 10:26:30|3804.81|3804.81|3805.12|3805.12|3805.12|3805.12|3804.81|3804.81|0
1652956000000|2022-05-19 10:26:40|3805.14|3805.14|3805.46|3805.46|3805.46|3805.46|3805.14|3805.14|0
1652956010000|2022-05-19 10:26:50|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|0
1652956020000|2022-05-19 10:27:00|3806.08|3806.08|3806.08|3806.08|3806.08|3806.08|3806.08|3806.08|0
1652956030000|2022-05-19 10:27:10|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|0
1652956040000|2022-05-19 10:27:20|3806.08|3806.08|3806.08|3806.08|3806.08|3806.08|3806.08|3806.08|0
1652956070000|2022-05-19 10:27:50|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|0
1652956080000|2022-05-19 10:28:00|3806.2|3806.2|3805.91|3805.91|3806.22|3806.22|3805.86|3805.86|0
1652956110000|2022-05-19 10:28:30|3806.22|3806.22|3805.91|3805.91|3806.22|3806.22|3805.91|3805.91|0
1652956130000|2022-05-19 10:28:50|3806.22|3806.22|3805.69|3805.69|3806.32|3806.32|3805.69|3805.69|0
1652956140000|2022-05-19 10:29:00|3806|3806|3805.96|3805.96|3806|3806|3805.96|3805.96|0
1652956150000|2022-05-19 10:29:10|3805.65|3805.65|3805.41|3805.41|3805.65|3805.65|3805.34|3805.34|0
1652956160000|2022-05-19 10:29:20|3805.72|3805.72|3805.72|3805.72|3805.72|3805.72|3805.72|3805.72|0
1652956170000|2022-05-19 10:29:30|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|0
1652956180000|2022-05-19 10:29:40|3806.08|3806.08|3807.01|3807.01|3807.01|3807.01|3806.08|3806.08|0
1652956190000|2022-05-19 10:29:50|3807.32|3807.32|3807.32|3807.32|3807.32|3807.32|3807.32|3807.32|0
1652956200000|2022-05-19 10:30:00|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|0
1652956210000|2022-05-19 10:30:10|3808.25|3808.25|3808.25|3808.25|3808.44|3808.44|3808.25|3808.25|0
1652956220000|2022-05-19 10:30:20|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|0
1652956250000|2022-05-19 10:30:50|3808.32|3808.32|3807.96|3807.96|3808.94|3808.94|3807.63|3807.63|0
1652956260000|2022-05-19 10:31:00|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|0
1652956270000|2022-05-19 10:31:10|3807.34|3807.34|3807.04|3807.04|3807.65|3807.65|3807.04|3807.04|0
1652956280000|2022-05-19 10:31:20|3807.08|3807.08|3806.89|3806.89|3807.08|3807.08|3806.89|3806.89|0
1652956290000|2022-05-19 10:31:30|3806.58|3806.58|3806.65|3806.65|3806.65|3806.65|3806.58|3806.58|0
1652956330000|2022-05-19 10:32:10|3806.58|3806.58|3806.27|3806.27|3806.58|3806.58|3806.27|3806.27|0
1652956340000|2022-05-19 10:32:20|3806.09|3806.09|3804.84|3804.84|3806.09|3806.09|3804.84|3804.84|0
1652956350000|2022-05-19 10:32:30|3805.15|3805.15|3805.46|3805.46|3805.46|3805.46|3805.15|3805.15|0
1652956360000|2022-05-19 10:32:40|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|0
1652956370000|2022-05-19 10:32:50|3806.09|3806.09|3805.68|3805.68|3806.09|3806.09|3805.68|3805.68|0
1652956380000|2022-05-19 10:33:00|3805.99|3805.99|3805.81|3805.81|3805.99|3805.99|3805.81|3805.81|0
1652956390000|2022-05-19 10:33:10|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|0
1652956410000|2022-05-19 10:33:30|3805.18|3805.18|3805.49|3805.49|3805.49|3805.49|3805.18|3805.18|0
1652956430000|2022-05-19 10:33:50|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|0
1652956440000|2022-05-19 10:34:00|3805.09|3805.09|3804.47|3804.47|3805.09|3805.09|3804.16|3804.16|0
1652956450000|2022-05-19 10:34:10|3804.28|3804.28|3802.85|3802.85|3804.28|3804.28|3802.85|3802.85|0
1652956460000|2022-05-19 10:34:20|3802.54|3802.54|3802.5|3802.5|3802.54|3802.54|3802.23|3802.23|0
1652956480000|2022-05-19 10:34:40|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|0
1652956520000|2022-05-19 10:35:20|3802.15|3802.15|3802.17|3802.17|3802.17|3802.17|3802.15|3802.15|0
1652956530000|2022-05-19 10:35:30|3801.86|3801.86|3801.55|3801.55|3801.86|3801.86|3801.55|3801.55|0
1652956550000|2022-05-19 10:35:50|3801.45|3801.45|3801.64|3801.64|3801.64|3801.64|3801.45|3801.45|0
1652956560000|2022-05-19 10:36:00|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|0
1652956590000|2022-05-19 10:36:30|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|0
1652956600000|2022-05-19 10:36:40|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|0
1652956620000|2022-05-19 10:37:00|3801.76|3801.76|3801.83|3801.83|3801.85|3801.85|3801.76|3801.76|0
1652956630000|2022-05-19 10:37:10|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|0
1652956640000|2022-05-19 10:37:20|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|3801.7|0
1652956670000|2022-05-19 10:37:50|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|0
1652956680000|2022-05-19 10:38:00|3801.7|3801.7|3801.39|3801.39|3801.7|3801.7|3801.39|3801.39|0
1652956690000|2022-05-19 10:38:10|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|0
1652956700000|2022-05-19 10:38:20|3801.88|3801.88|3801.76|3801.76|3801.88|3801.88|3801.72|3801.72|0
1652956740000|2022-05-19 10:39:00|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|0
1652956750000|2022-05-19 10:39:10|3802.12|3802.12|3803.12|3803.12|3803.12|3803.12|3802.12|3802.12|0
1652956770000|2022-05-19 10:39:30|3803.43|3803.43|3803.74|3803.74|3803.74|3803.74|3803.43|3803.43|0
1652956790000|2022-05-19 10:39:50|3803.72|3803.72|3804|3804|3804|3804|3803.72|3803.72|0
1652956800000|2022-05-19 10:40:00|3804.62|3804.62|3804.31|3804.31|3804.62|3804.62|3804.31|3804.31|0
1652956810000|2022-05-19 10:40:10|3805.24|3805.24|3805.55|3805.55|3805.55|3805.55|3805.24|3805.24|0
1652956820000|2022-05-19 10:40:20|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|3806.18|0
1652956830000|2022-05-19 10:40:30|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|3806.36|0
1652956840000|2022-05-19 10:40:40|3806.05|3806.05|3806.23|3806.23|3806.23|3806.23|3806.05|3806.05|0
1652956850000|2022-05-19 10:40:50|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|3805.92|0
1652956870000|2022-05-19 10:41:10|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|0
1652956880000|2022-05-19 10:41:20|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|0
1652956910000|2022-05-19 10:41:50|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|0
1652956920000|2022-05-19 10:42:00|3805.5|3805.5|3805.55|3805.55|3805.55|3805.55|3805.5|3805.5|0
1652956930000|2022-05-19 10:42:10|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|0
1652956950000|2022-05-19 10:42:30|3806.48|3806.48|3806.48|3806.48|3806.48|3806.48|3806.48|3806.48|0
1652956960000|2022-05-19 10:42:40|3807.11|3807.11|3807.11|3807.11|3807.11|3807.11|3807.11|3807.11|0
1652956970000|2022-05-19 10:42:50|3807.42|3807.42|3807.73|3807.73|3807.73|3807.73|3807.11|3807.11|0
1652956980000|2022-05-19 10:43:00|3808.04|3808.04|3808.09|3808.09|3808.09|3808.09|3808.04|3808.04|0
1652956990000|2022-05-19 10:43:10|3808.4|3808.4|3808.89|3808.89|3808.89|3808.89|3808.4|3808.4|0
1652957000000|2022-05-19 10:43:20|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|0
1652957020000|2022-05-19 10:43:40|3808.61|3808.61|3808.3|3808.3|3808.61|3808.61|3808.3|3808.3|0
1652957040000|2022-05-19 10:44:00|3808.61|3808.61|3808.96|3808.96|3808.96|3808.96|3808.03|3808.03|0
1652957050000|2022-05-19 10:44:10|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|0
1652957060000|2022-05-19 10:44:20|3809.29|3809.29|3809.27|3809.27|3809.29|3809.29|3809.27|3809.27|0
1652957070000|2022-05-19 10:44:30|3809.58|3809.58|3809.58|3809.58|3809.58|3809.58|3809.58|3809.58|0
1652957100000|2022-05-19 10:45:00|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|3809.27|0
1652957110000|2022-05-19 10:45:10|3810.19|3810.19|3810.58|3810.58|3810.58|3810.58|3809.96|3809.96|0
1652957120000|2022-05-19 10:45:20|3810.77|3810.77|3811.08|3811.08|3811.39|3811.39|3810.77|3810.77|0
1652957130000|2022-05-19 10:45:30|3811.18|3811.18|3810.49|3810.49|3811.18|3811.18|3810.49|3810.49|0
1652957140000|2022-05-19 10:45:40|3810.3|3810.3|3810.3|3810.3|3810.3|3810.3|3810.3|3810.3|0
1652957160000|2022-05-19 10:46:00|3810.61|3810.61|3810.66|3810.66|3810.66|3810.66|3810.61|3810.61|0
1652957170000|2022-05-19 10:46:10|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|0
1652957190000|2022-05-19 10:46:30|3810.77|3810.77|3810.77|3810.77|3810.77|3810.77|3810.77|3810.77|0
1652957200000|2022-05-19 10:46:40|3810.46|3810.46|3809.88|3809.88|3810.46|3810.46|3809.84|3809.84|0
1652957210000|2022-05-19 10:46:50|3810.19|3810.19|3809.88|3809.88|3810.19|3810.19|3809.88|3809.88|0
1652957220000|2022-05-19 10:47:00|3810.02|3810.02|3809.43|3809.43|3810.05|3810.05|3809.11|3809.11|0
1652957230000|2022-05-19 10:47:10|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|0
1652957240000|2022-05-19 10:47:20|3810.05|3810.05|3809.74|3809.74|3810.05|3810.05|3809.74|3809.74|0
1652957250000|2022-05-19 10:47:30|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|0
1652957290000|2022-05-19 10:48:10|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|0
1652957300000|2022-05-19 10:48:20|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|0
1652957330000|2022-05-19 10:48:50|3809.39|3809.39|3809.39|3809.39|3809.39|3809.39|3809.39|3809.39|0
1652957370000|2022-05-19 10:49:30|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|0
1652957380000|2022-05-19 10:49:40|3809.07|3809.07|3809.15|3809.15|3809.15|3809.15|3809.07|3809.07|0
1652957390000|2022-05-19 10:49:50|3808.96|3808.96|3809.27|3809.27|3809.27|3809.27|3808.96|3808.96|0
1652957400000|2022-05-19 10:50:00|3809.58|3809.58|3810.35|3810.35|3810.35|3810.35|3809.58|3809.58|0
1652957410000|2022-05-19 10:50:10|3810.66|3810.66|3810.66|3810.66|3810.68|3810.68|3810.66|3810.66|0
1652957420000|2022-05-19 10:50:20|3810.35|3810.35|3810.71|3810.71|3810.71|3810.71|3810.35|3810.35|0
1652957440000|2022-05-19 10:50:40|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|0
1652957460000|2022-05-19 10:51:00|3810.34|3810.34|3810.4|3810.4|3810.52|3810.52|3810.34|3810.34|0
1652957470000|2022-05-19 10:51:10|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|0
1652957480000|2022-05-19 10:51:20|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|3809.81|0
1652957490000|2022-05-19 10:51:30|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|3809.76|0
1652957500000|2022-05-19 10:51:40|3809.45|3809.45|3809.76|3809.76|3809.76|3809.76|3809.45|3809.45|0
1652957510000|2022-05-19 10:51:50|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|0
1652957520000|2022-05-19 10:52:00|3810.38|3810.38|3810.69|3810.69|3810.69|3810.69|3810.38|3810.38|0
1652957530000|2022-05-19 10:52:10|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|0
1652957560000|2022-05-19 10:52:40|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|3810.07|0
1652957590000|2022-05-19 10:53:10|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|0
1652957610000|2022-05-19 10:53:30|3810.57|3810.57|3810.88|3810.88|3810.88|3810.88|3810.57|3810.57|0
1652957620000|2022-05-19 10:53:40|3810.83|3810.83|3810.5|3810.5|3810.83|3810.83|3810.5|3810.5|0
1652957630000|2022-05-19 10:53:50|3810.81|3810.81|3810.99|3810.99|3810.99|3810.99|3810.68|3810.68|0
1652957650000|2022-05-19 10:54:10|3811.3|3811.3|3810.99|3810.99|3811.3|3811.3|3810.99|3810.99|0
1652957670000|2022-05-19 10:54:30|3811.3|3811.3|3811.3|3811.3|3811.3|3811.3|3811.3|3811.3|0
1652957680000|2022-05-19 10:54:40|3811.61|3811.61|3811.92|3811.92|3811.92|3811.92|3811.61|3811.61|0
1652957730000|2022-05-19 10:55:30|3812.23|3812.23|3812.36|3812.36|3812.36|3812.36|3812.23|3812.23|0
1652957740000|2022-05-19 10:55:40|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|0
1652957750000|2022-05-19 10:55:50|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|0
1652957760000|2022-05-19 10:56:00|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|0
1652957770000|2022-05-19 10:56:10|3812.69|3812.69|3812.37|3812.37|3812.69|3812.69|3812.37|3812.37|0
1652957800000|2022-05-19 10:56:40|3812.06|3812.06|3812.06|3812.06|3812.06|3812.06|3812.06|3812.06|0
1652957820000|2022-05-19 10:57:00|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|0
1652957830000|2022-05-19 10:57:10|3812.33|3812.33|3812.52|3812.52|3812.52|3812.52|3812.33|3812.33|0
1652957840000|2022-05-19 10:57:20|3812.83|3812.83|3812.83|3812.83|3812.83|3812.83|3812.83|3812.83|0
1652957860000|2022-05-19 10:57:40|3812.51|3812.51|3812.15|3812.15|3812.51|3812.51|3812.15|3812.15|0
1652957900000|2022-05-19 10:58:20|3812.46|3812.46|3812.15|3812.15|3812.46|3812.46|3812.15|3812.15|0
1652957910000|2022-05-19 10:58:30|3812.2|3812.2|3811.58|3811.58|3812.2|3812.2|3811.58|3811.58|0
1652957920000|2022-05-19 10:58:40|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|3811.27|0
1652957960000|2022-05-19 10:59:20|3811.76|3811.76|3812.07|3812.07|3812.07|3812.07|3811.76|3811.76|0
1652957990000|2022-05-19 10:59:50|3812.12|3812.12|3812.46|3812.46|3812.46|3812.46|3812.12|3812.12|0
1652958000000|2022-05-19 11:00:00|3812.77|3812.77|3813.03|3813.03|3813.08|3813.08|3812.77|3812.77|0
1652958010000|2022-05-19 11:00:10|3813.34|3813.34|3813.34|3813.34|3813.34|3813.34|3813.34|3813.34|0
1652958020000|2022-05-19 11:00:20|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|0
1652958030000|2022-05-19 11:00:30|3814.01|3814.01|3814.32|3814.32|3814.32|3814.32|3814.01|3814.01|0
1652958050000|2022-05-19 11:00:50|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|0
1652958070000|2022-05-19 11:01:10|3814.32|3814.32|3813.07|3813.07|3814.32|3814.32|3813.07|3813.07|0
1652958090000|2022-05-19 11:01:30|3812.76|3812.76|3812.76|3812.76|3812.76|3812.76|3812.76|3812.76|0
1652958100000|2022-05-19 11:01:40|3812.14|3812.14|3811.96|3811.96|3812.14|3812.14|3811.96|3811.96|0
1652958110000|2022-05-19 11:01:50|3811.64|3811.64|3811.64|3811.64|3811.64|3811.64|3811.64|3811.64|0
1652958120000|2022-05-19 11:02:00|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|0
1652958130000|2022-05-19 11:02:10|3811.64|3811.64|3811.33|3811.33|3811.64|3811.64|3811.33|3811.33|0
1652958140000|2022-05-19 11:02:20|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|0
1652958150000|2022-05-19 11:02:30|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|3810.71|0
1652958160000|2022-05-19 11:02:40|3810.4|3810.4|3810.18|3810.18|3810.4|3810.4|3810.18|3810.18|0
1652958180000|2022-05-19 11:03:00|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1652958190000|2022-05-19 11:03:10|3809.89|3809.89|3809.89|3809.89|3809.89|3809.89|3809.89|3809.89|0
1652958200000|2022-05-19 11:03:20|3809.94|3809.94|3809.96|3809.96|3809.96|3809.96|3809.94|3809.94|0
1652958210000|2022-05-19 11:03:30|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|0
1652958220000|2022-05-19 11:03:40|3810.3|3810.3|3810.3|3810.3|3810.61|3810.61|3810.3|3810.3|0
1652958240000|2022-05-19 11:04:00|3810.2|3810.2|3810.21|3810.21|3810.51|3810.51|3810.2|3810.2|0
1652958250000|2022-05-19 11:04:10|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|0
1652958260000|2022-05-19 11:04:20|3810.56|3810.56|3810.87|3810.87|3810.87|3810.87|3810.56|3810.56|0
1652958270000|2022-05-19 11:04:30|3810.83|3810.83|3810.21|3810.21|3810.83|3810.83|3810.21|3810.21|0
1652958280000|2022-05-19 11:04:40|3810.16|3810.16|3809.84|3809.84|3810.16|3810.16|3809.82|3809.82|0
1652958290000|2022-05-19 11:04:50|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1652958300000|2022-05-19 11:05:00|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|0
1652958310000|2022-05-19 11:05:10|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|3809.61|0
1652958320000|2022-05-19 11:05:20|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|3810.23|0
1652958330000|2022-05-19 11:05:30|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|0
1652958340000|2022-05-19 11:05:40|3809.87|3809.87|3809.25|3809.25|3809.87|3809.87|3809.25|3809.25|0
1652958350000|2022-05-19 11:05:50|3808.94|3808.94|3808.94|3808.94|3809.25|3809.25|3808.94|3808.94|0
1652958360000|2022-05-19 11:06:00|3809.25|3809.25|3809.56|3809.56|3809.56|3809.56|3809.25|3809.25|0
1652958370000|2022-05-19 11:06:10|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|0
1652958380000|2022-05-19 11:06:20|3808.63|3808.63|3808.63|3808.63|3808.63|3808.63|3808.63|3808.63|0
1652958390000|2022-05-19 11:06:30|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|3808.53|0
1652958410000|2022-05-19 11:06:50|3808.84|3808.84|3808.89|3808.89|3808.89|3808.89|3808.84|3808.84|0
1652958420000|2022-05-19 11:07:00|3809.51|3809.51|3809.2|3809.2|3809.51|3809.51|3809.2|3809.2|0
1652958430000|2022-05-19 11:07:10|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|3808.89|0
1652958440000|2022-05-19 11:07:20|3808.84|3808.84|3808.89|3808.89|3808.89|3808.89|3808.84|3808.84|0
1652958450000|2022-05-19 11:07:30|3809.2|3809.2|3809.2|3809.2|3809.2|3809.2|3809.2|3809.2|0
1652958470000|2022-05-19 11:07:50|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|0
1652958490000|2022-05-19 11:08:10|3809.82|3809.82|3810.44|3810.44|3810.75|3810.75|3809.82|3809.82|0
1652958500000|2022-05-19 11:08:20|3809.82|3809.82|3808.83|3808.83|3809.82|3809.82|3808.83|3808.83|0
1652958510000|2022-05-19 11:08:30|3808.52|3808.52|3808.52|3808.52|3808.52|3808.52|3808.52|3808.52|0
1652958530000|2022-05-19 11:08:50|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|3808.47|0
1652958570000|2022-05-19 11:09:30|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|0
1652958590000|2022-05-19 11:09:50|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|0
1652958600000|2022-05-19 11:10:00|3809|3809|3809|3809|3809|3809|3809|3809|0
1652958620000|2022-05-19 11:10:20|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|0
1652958650000|2022-05-19 11:10:50|3809.13|3809.13|3808.82|3808.82|3809.13|3809.13|3808.5|3808.5|0
1652958660000|2022-05-19 11:11:00|3809.13|3809.13|3809.13|3809.13|3809.13|3809.13|3809.13|3809.13|0
1652958690000|2022-05-19 11:11:30|3809.44|3809.44|3809.13|3809.13|3809.44|3809.44|3809.13|3809.13|0
1652958700000|2022-05-19 11:11:40|3809.44|3809.44|3809.13|3809.13|3809.44|3809.44|3809.13|3809.13|0
1652958720000|2022-05-19 11:12:00|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|0
1652958740000|2022-05-19 11:12:20|3809.13|3809.13|3809.13|3809.13|3809.13|3809.13|3809.13|3809.13|0
1652958750000|2022-05-19 11:12:30|3809.04|3809.04|3808.92|3808.92|3809.13|3809.13|3808.92|3808.92|0
1652958760000|2022-05-19 11:12:40|3808.88|3808.88|3808.12|3808.12|3808.88|3808.88|3807.81|3807.81|0
1652958780000|2022-05-19 11:13:00|3808.43|3808.43|3808.39|3808.39|3808.43|3808.43|3808.39|3808.39|0
1652958790000|2022-05-19 11:13:10|3808.2|3808.2|3808.52|3808.52|3808.52|3808.52|3808.2|3808.2|0
1652958800000|2022-05-19 11:13:20|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|0
1652958810000|2022-05-19 11:13:30|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|0
1652958830000|2022-05-19 11:13:50|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|3808.33|0
1652958840000|2022-05-19 11:14:00|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|0
1652958870000|2022-05-19 11:14:30|3807.97|3807.97|3808.6|3808.6|3808.6|3808.6|3807.97|3807.97|0
1652958880000|2022-05-19 11:14:40|3808.91|3808.91|3809.53|3809.53|3809.53|3809.53|3808.91|3808.91|0
1652958890000|2022-05-19 11:14:50|3810.15|3810.15|3810.15|3810.15|3810.15|3810.15|3810.15|3810.15|0
1652958900000|2022-05-19 11:15:00|3810.46|3810.46|3811.7|3811.7|3811.7|3811.7|3810.46|3810.46|0
1652958910000|2022-05-19 11:15:10|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|0
1652958950000|2022-05-19 11:15:50|3811.7|3811.7|3811.7|3811.7|3811.7|3811.7|3811.7|3811.7|0
1652958960000|2022-05-19 11:16:00|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|0
1652958980000|2022-05-19 11:16:20|3812.32|3812.32|3812.63|3812.63|3812.63|3812.63|3812.32|3812.32|0
1652959040000|2022-05-19 11:17:20|3812.94|3812.94|3812.76|3812.76|3812.94|3812.94|3812.76|3812.76|0
1652959050000|2022-05-19 11:17:30|3813.13|3813.13|3813.44|3813.44|3813.44|3813.44|3813.13|3813.13|0
1652959060000|2022-05-19 11:17:40|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|0
1652959090000|2022-05-19 11:18:10|3812.63|3812.63|3812.94|3812.94|3812.94|3812.94|3812.63|3812.63|0
1652959100000|2022-05-19 11:18:20|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|0
1652959130000|2022-05-19 11:18:50|3812.68|3812.68|3812.73|3812.73|3812.73|3812.73|3812.68|3812.68|0
1652959140000|2022-05-19 11:19:00|3812.42|3812.42|3812.11|3812.11|3812.42|3812.42|3812.11|3812.11|0
1652959170000|2022-05-19 11:19:30|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|0
1652959180000|2022-05-19 11:19:40|3812.47|3812.47|3812.47|3812.47|3812.47|3812.47|3812.47|3812.47|0
1652959190000|2022-05-19 11:19:50|3812.49|3812.49|3812.51|3812.51|3812.51|3812.51|3812.49|3812.49|0
1652959200000|2022-05-19 11:20:00|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|0
1652959210000|2022-05-19 11:20:10|3812.53|3812.53|3812.57|3812.57|3812.62|3812.62|3812.53|3812.53|0
1652959220000|2022-05-19 11:20:20|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|0
1652959230000|2022-05-19 11:20:30|3811.95|3811.95|3811.95|3811.95|3811.95|3811.95|3811.95|3811.95|0
1652959240000|2022-05-19 11:20:40|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|0
1652959250000|2022-05-19 11:20:50|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|0
1652959260000|2022-05-19 11:21:00|3812.41|3812.41|3812.97|3812.97|3812.97|3812.97|3812.41|3812.41|0
1652959270000|2022-05-19 11:21:10|3813.28|3813.28|3813.28|3813.28|3813.28|3813.28|3813.28|3813.28|0
1652959290000|2022-05-19 11:21:30|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|3813.47|0
1652959300000|2022-05-19 11:21:40|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|0
1652959310000|2022-05-19 11:21:50|3813.26|3813.26|3813.57|3813.57|3813.57|3813.57|3813.26|3813.26|0
1652959320000|2022-05-19 11:22:00|3813.88|3813.88|3814.56|3814.56|3814.56|3814.56|3813.88|3813.88|0
1652959330000|2022-05-19 11:22:10|3814.38|3814.38|3814.69|3814.69|3814.69|3814.69|3814.38|3814.38|0
1652959350000|2022-05-19 11:22:30|3814.5|3814.5|3814.81|3814.81|3814.81|3814.81|3814.5|3814.5|0
1652959360000|2022-05-19 11:22:40|3815|3815|3815|3815|3815|3815|3815|3815|0
1652959370000|2022-05-19 11:22:50|3815.22|3815.22|3817.09|3817.09|3817.09|3817.09|3815.22|3815.22|0
1652959380000|2022-05-19 11:23:00|3818.02|3818.02|3817.71|3817.71|3818.02|3818.02|3817.09|3817.09|0
1652959390000|2022-05-19 11:23:10|3817.53|3817.53|3817.48|3817.48|3817.84|3817.84|3817.48|3817.48|0
1652959400000|2022-05-19 11:23:20|3817.79|3817.79|3817.79|3817.79|3818.41|3818.41|3817.79|3817.79|0
1652959420000|2022-05-19 11:23:40|3817.7|3817.7|3818.32|3818.32|3818.32|3818.32|3817.7|3817.7|0
1652959430000|2022-05-19 11:23:50|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|0
1652959450000|2022-05-19 11:24:10|3819.57|3819.57|3818.64|3818.64|3819.57|3819.57|3818.64|3818.64|0
1652959460000|2022-05-19 11:24:20|3818.32|3818.32|3818.32|3818.32|3818.32|3818.32|3818.32|3818.32|0
1652959480000|2022-05-19 11:24:40|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|3818.95|0
1652959490000|2022-05-19 11:24:50|3819.13|3819.13|3819.13|3819.13|3819.13|3819.13|3819.13|3819.13|0
1652959500000|2022-05-19 11:25:00|3819.31|3819.31|3821.05|3821.05|3821.05|3821.05|3819.31|3819.31|0
1652959510000|2022-05-19 11:25:10|3820.74|3820.74|3820.43|3820.43|3820.74|3820.74|3820.43|3820.43|0
1652959520000|2022-05-19 11:25:20|3820.74|3820.74|3820.43|3820.43|3820.74|3820.74|3820.43|3820.43|0
1652959530000|2022-05-19 11:25:30|3820.12|3820.12|3819.31|3819.31|3820.12|3820.12|3819.31|3819.31|0
1652959540000|2022-05-19 11:25:40|3819.62|3819.62|3819.93|3819.93|3819.93|3819.93|3819.62|3819.62|0
1652959590000|2022-05-19 11:26:30|3820.12|3820.12|3820.47|3820.47|3820.51|3820.51|3820.12|3820.12|0
1652959600000|2022-05-19 11:26:40|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|0
1652959610000|2022-05-19 11:26:50|3820.37|3820.37|3820.7|3820.7|3821.64|3821.64|3820.37|3820.37|0
1652959620000|2022-05-19 11:27:00|3820.39|3820.39|3820.39|3820.39|3821.01|3821.01|3820.39|3820.39|0
1652959630000|2022-05-19 11:27:10|3820.58|3820.58|3820.76|3820.76|3820.76|3820.76|3820.58|3820.58|0
1652959640000|2022-05-19 11:27:20|3820.14|3820.14|3819.83|3819.83|3821.05|3821.05|3819.83|3819.83|0
1652959650000|2022-05-19 11:27:30|3819.65|3819.65|3820.02|3820.02|3820.02|3820.02|3819.65|3819.65|0
1652959660000|2022-05-19 11:27:40|3820.64|3820.64|3821.13|3821.13|3821.13|3821.13|3820.64|3820.64|0
1652959670000|2022-05-19 11:27:50|3821.06|3821.06|3822.92|3822.92|3822.92|3822.92|3821.06|3821.06|0
1652959680000|2022-05-19 11:28:00|3823.02|3823.02|3823.84|3823.84|3823.84|3823.84|3822.9|3822.9|0
1652959700000|2022-05-19 11:28:20|3824.95|3824.95|3824.4|3824.4|3824.95|3824.95|3824.4|3824.4|0
1652959710000|2022-05-19 11:28:30|3824.22|3824.22|3824.17|3824.17|3824.22|3824.22|3824.17|3824.17|0
1652959720000|2022-05-19 11:28:40|3824.13|3824.13|3824.18|3824.18|3824.18|3824.18|3823.82|3823.82|0
1652959730000|2022-05-19 11:28:50|3824.22|3824.22|3823.96|3823.96|3824.27|3824.27|3823.96|3823.96|0
1652959740000|2022-05-19 11:29:00|3823.98|3823.98|3823.96|3823.96|3823.98|3823.98|3823.96|3823.96|0
1652959750000|2022-05-19 11:29:10|3824.27|3824.27|3824.27|3824.27|3824.27|3824.27|3824.27|3824.27|0
1652959770000|2022-05-19 11:29:30|3823.96|3823.96|3824.17|3824.17|3824.17|3824.17|3823.96|3823.96|0
1652959780000|2022-05-19 11:29:40|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|0
1652959800000|2022-05-19 11:30:00|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|0
1652959820000|2022-05-19 11:30:20|3823.95|3823.95|3823.95|3823.95|3823.95|3823.95|3823.95|3823.95|0
1652959830000|2022-05-19 11:30:30|3823.64|3823.64|3821.77|3821.77|3823.64|3823.64|3821.77|3821.77|0
1652959840000|2022-05-19 11:30:40|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|3822.71|0
1652959870000|2022-05-19 11:31:10|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|0
1652959880000|2022-05-19 11:31:20|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|0
1652959890000|2022-05-19 11:31:30|3823.46|3823.46|3823.77|3823.77|3823.77|3823.77|3823.15|3823.15|0
1652959900000|2022-05-19 11:31:40|3823.46|3823.46|3823.77|3823.77|3823.77|3823.77|3823.46|3823.46|0
1652959920000|2022-05-19 11:32:00|3824.08|3824.08|3824.39|3824.39|3824.39|3824.39|3824.08|3824.08|0
1652959930000|2022-05-19 11:32:10|3824.7|3824.7|3825.19|3825.19|3825.51|3825.51|3824.7|3824.7|0
1652959940000|2022-05-19 11:32:20|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|0
1652959950000|2022-05-19 11:32:30|3824.57|3824.57|3822.38|3822.38|3824.57|3824.57|3822.34|3822.34|0
1652959960000|2022-05-19 11:32:40|3822.69|3822.69|3822.61|3822.61|3822.69|3822.69|3822.61|3822.61|0
1652959970000|2022-05-19 11:32:50|3822.92|3822.92|3822.3|3822.3|3822.92|3822.92|3822.3|3822.3|0
1652959980000|2022-05-19 11:33:00|3822.38|3822.38|3822.11|3822.11|3822.42|3822.42|3821.8|3821.8|0
1652959990000|2022-05-19 11:33:10|3821.49|3821.49|3821.26|3821.26|3821.49|3821.49|3821.26|3821.26|0
1652960000000|2022-05-19 11:33:20|3821.57|3821.57|3822.07|3822.07|3822.07|3822.07|3821.57|3821.57|0
1652960010000|2022-05-19 11:33:30|3821.14|3821.14|3821.14|3821.14|3821.14|3821.14|3821.14|3821.14|0
1652960020000|2022-05-19 11:33:40|3821.45|3821.45|3821.76|3821.76|3821.76|3821.76|3821.45|3821.45|0
1652960030000|2022-05-19 11:33:50|3822.69|3822.69|3822.69|3822.69|3822.69|3822.69|3822.69|3822.69|0
1652960040000|2022-05-19 11:34:00|3823|3823|3823|3823|3823|3823|3823|3823|0
1652960070000|2022-05-19 11:34:30|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|0
1652960080000|2022-05-19 11:34:40|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|0
1652960090000|2022-05-19 11:34:50|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|3822.68|0
1652960100000|2022-05-19 11:35:00|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|3822.72|0
1652960110000|2022-05-19 11:35:10|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|0
1652960120000|2022-05-19 11:35:20|3822.95|3822.95|3823.45|3823.45|3823.45|3823.45|3822.95|3822.95|0
1652960130000|2022-05-19 11:35:30|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|0
1652960140000|2022-05-19 11:35:40|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|3824.07|0
1652960150000|2022-05-19 11:35:50|3824.38|3824.38|3824.52|3824.52|3824.52|3824.52|3824.38|3824.38|0
1652960160000|2022-05-19 11:36:00|3824.21|3824.21|3823.58|3823.58|3824.21|3824.21|3823.58|3823.58|0
1652960180000|2022-05-19 11:36:20|3823.4|3823.4|3822.6|3822.6|3823.4|3823.4|3822.6|3822.6|0
1652960190000|2022-05-19 11:36:30|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|0
1652960210000|2022-05-19 11:36:50|3821.66|3821.66|3821.04|3821.04|3821.66|3821.66|3821.04|3821.04|0
1652960230000|2022-05-19 11:37:10|3821|3821|3820.73|3820.73|3821.04|3821.04|3820.73|3820.73|0
1652960240000|2022-05-19 11:37:20|3821.04|3821.04|3821.04|3821.04|3821.04|3821.04|3821|3821|0
1652960250000|2022-05-19 11:37:30|3821.35|3821.35|3821.66|3821.66|3821.66|3821.66|3821.35|3821.35|0
1652960260000|2022-05-19 11:37:40|3821.35|3821.35|3821.04|3821.04|3821.35|3821.35|3821.04|3821.04|0
1652960270000|2022-05-19 11:37:50|3820.97|3820.97|3820.66|3820.66|3820.97|3820.97|3820.66|3820.66|0
1652960290000|2022-05-19 11:38:10|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|0
1652960300000|2022-05-19 11:38:20|3819.72|3819.72|3819.11|3819.11|3819.72|3819.72|3819.11|3819.11|0
1652960320000|2022-05-19 11:38:40|3818.8|3818.8|3818.8|3818.8|3818.8|3818.8|3818.8|3818.8|0
1652960330000|2022-05-19 11:38:50|3818.49|3818.49|3818.49|3818.49|3818.49|3818.49|3818.49|3818.49|0
1652960340000|2022-05-19 11:39:00|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|0
1652960350000|2022-05-19 11:39:10|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|0
1652960360000|2022-05-19 11:39:20|3819.81|3819.81|3820.43|3820.43|3820.43|3820.43|3819.81|3819.81|0
1652960370000|2022-05-19 11:39:30|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|0
1652960410000|2022-05-19 11:40:10|3819.81|3819.81|3819.81|3819.81|3819.81|3819.81|3819.81|3819.81|0
1652960420000|2022-05-19 11:40:20|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|0
1652960430000|2022-05-19 11:40:30|3820.43|3820.43|3820.74|3820.74|3820.74|3820.74|3820.43|3820.43|0
1652960440000|2022-05-19 11:40:40|3820.92|3820.92|3820.61|3820.61|3820.92|3820.92|3820.61|3820.61|0
1652960460000|2022-05-19 11:41:00|3820.3|3820.3|3818.75|3818.75|3820.3|3820.3|3818.75|3818.75|0
1652960490000|2022-05-19 11:41:30|3818.44|3818.44|3818.13|3818.13|3818.44|3818.44|3818.13|3818.13|0
1652960500000|2022-05-19 11:41:40|3817.82|3817.82|3817.82|3817.82|3817.82|3817.82|3817.82|3817.82|0
1652960510000|2022-05-19 11:41:50|3817.51|3817.51|3818.5|3818.5|3818.5|3818.5|3817.51|3817.51|0
1652960530000|2022-05-19 11:42:10|3818.81|3818.81|3818.5|3818.5|3818.81|3818.81|3818.5|3818.5|0
1652960540000|2022-05-19 11:42:20|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|0
1652960570000|2022-05-19 11:42:50|3818.5|3818.5|3818.19|3818.19|3818.5|3818.5|3818.19|3818.19|0
1652960580000|2022-05-19 11:43:00|3818.01|3818.01|3817.08|3817.08|3818.01|3818.01|3817.08|3817.08|0
1652960590000|2022-05-19 11:43:10|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|0
1652960600000|2022-05-19 11:43:20|3817.08|3817.08|3817.01|3817.01|3817.08|3817.08|3816.96|3816.96|0
1652960630000|2022-05-19 11:43:50|3817.05|3817.05|3817.05|3817.05|3817.24|3817.24|3817.05|3817.05|0
1652960640000|2022-05-19 11:44:00|3817.24|3817.24|3817.24|3817.24|3817.24|3817.24|3816.93|3816.93|0
1652960650000|2022-05-19 11:44:10|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|0
1652960660000|2022-05-19 11:44:20|3817.24|3817.24|3817.24|3817.24|3817.24|3817.24|3817.24|3817.24|0
1652960680000|2022-05-19 11:44:40|3816.62|3816.62|3816.12|3816.12|3816.62|3816.62|3816.12|3816.12|0
1652960690000|2022-05-19 11:44:50|3815.81|3815.81|3815.96|3815.96|3815.96|3815.96|3815.77|3815.77|0
1652960700000|2022-05-19 11:45:00|3815.65|3815.65|3815.34|3815.34|3815.65|3815.65|3815.34|3815.34|0
1652960710000|2022-05-19 11:45:10|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|0
1652960720000|2022-05-19 11:45:20|3814.9|3814.9|3814.71|3814.71|3814.9|3814.9|3814.71|3814.71|0
1652960740000|2022-05-19 11:45:40|3814.53|3814.53|3814.22|3814.22|3814.84|3814.84|3814.22|3814.22|0
1652960760000|2022-05-19 11:46:00|3814.53|3814.53|3814.53|3814.53|3814.53|3814.53|3814.53|3814.53|0
1652960770000|2022-05-19 11:46:10|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|0
1652960780000|2022-05-19 11:46:20|3814.03|3814.03|3813.99|3813.99|3814.03|3814.03|3813.99|3813.99|0
1652960790000|2022-05-19 11:46:30|3813.68|3813.68|3813.68|3813.68|3813.68|3813.68|3813.68|3813.68|0
1652960810000|2022-05-19 11:46:50|3813.37|3813.37|3813.06|3813.06|3813.37|3813.37|3813.06|3813.06|0
1652960820000|2022-05-19 11:47:00|3813.24|3813.24|3813.1|3813.1|3813.24|3813.24|3813.1|3813.1|0
1652960830000|2022-05-19 11:47:10|3812.79|3812.79|3812.61|3812.61|3812.79|3812.79|3812.61|3812.61|0
1652960840000|2022-05-19 11:47:20|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|3812.11|3812.11|0
1652960850000|2022-05-19 11:47:30|3812.11|3812.11|3811.84|3811.84|3812.11|3812.11|3811.76|3811.76|0
1652960860000|2022-05-19 11:47:40|3812.03|3812.03|3811.84|3811.84|3812.03|3812.03|3811.84|3811.84|0
1652960880000|2022-05-19 11:48:00|3811.66|3811.66|3811.29|3811.29|3811.66|3811.66|3811.29|3811.29|0
1652960890000|2022-05-19 11:48:10|3810.67|3810.67|3809.43|3809.43|3810.67|3810.67|3809.43|3809.43|0
1652960910000|2022-05-19 11:48:30|3809.39|3809.39|3808.4|3808.4|3809.39|3809.39|3808.4|3808.4|0
1652960920000|2022-05-19 11:48:40|3808.09|3808.09|3807.47|3807.47|3808.09|3808.09|3807.47|3807.47|0
1652960930000|2022-05-19 11:48:50|3807.52|3807.52|3807.47|3807.47|3807.52|3807.52|3807.47|3807.47|0
1652960940000|2022-05-19 11:49:00|3806.85|3806.85|3806.54|3806.54|3806.85|3806.85|3806.54|3806.54|0
1652960950000|2022-05-19 11:49:10|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|0
1652960960000|2022-05-19 11:49:20|3806.1|3806.1|3805.91|3805.91|3806.1|3806.1|3805.91|3805.91|0
1652960970000|2022-05-19 11:49:30|3804.98|3804.98|3805.6|3805.6|3805.6|3805.6|3804.98|3804.98|0
1652960980000|2022-05-19 11:49:40|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|0
1652960990000|2022-05-19 11:49:50|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|0
1652961000000|2022-05-19 11:50:00|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|3805.53|0
1652961020000|2022-05-19 11:50:20|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|3806.15|0
1652961040000|2022-05-19 11:50:40|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|0
1652961050000|2022-05-19 11:50:50|3807.08|3807.08|3807.11|3807.11|3807.11|3807.11|3807.08|3807.08|0
1652961060000|2022-05-19 11:51:00|3806.8|3806.8|3807.11|3807.11|3807.11|3807.11|3806.8|3806.8|0
1652961080000|2022-05-19 11:51:20|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|0
1652961090000|2022-05-19 11:51:30|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|0
1652961100000|2022-05-19 11:51:40|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|0
1652961110000|2022-05-19 11:51:50|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|0
1652961120000|2022-05-19 11:52:00|3807.42|3807.42|3807.6|3807.6|3807.6|3807.6|3807.42|3807.42|0
1652961130000|2022-05-19 11:52:10|3807.64|3807.64|3807.63|3807.63|3807.73|3807.73|3807.63|3807.63|0
1652961140000|2022-05-19 11:52:20|3807.81|3807.81|3808.33|3808.33|3808.53|3808.53|3807.81|3807.81|0
1652961150000|2022-05-19 11:52:30|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|0
1652961160000|2022-05-19 11:52:40|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|0
1652961200000|2022-05-19 11:53:20|3807.39|3807.39|3807.39|3807.39|3807.39|3807.39|3807.08|3807.08|0
1652961210000|2022-05-19 11:53:30|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|0
1652961220000|2022-05-19 11:53:40|3807.39|3807.39|3807.39|3807.39|3807.39|3807.39|3807.39|3807.39|0
1652961230000|2022-05-19 11:53:50|3807.7|3807.7|3808.32|3808.32|3808.32|3808.32|3807.7|3807.7|0
1652961240000|2022-05-19 11:54:00|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|0
1652961250000|2022-05-19 11:54:10|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|0
1652961270000|2022-05-19 11:54:30|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|3807.94|0
1652961280000|2022-05-19 11:54:40|3808.12|3808.12|3808.43|3808.43|3808.43|3808.43|3808.12|3808.12|0
1652961290000|2022-05-19 11:54:50|3808.75|3808.75|3808.75|3808.75|3809.06|3809.06|3808.75|3808.75|0
1652961300000|2022-05-19 11:55:00|3809.06|3809.06|3809.6|3809.6|3809.6|3809.6|3809.06|3809.06|0
1652961330000|2022-05-19 11:55:30|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|0
1652961340000|2022-05-19 11:55:40|3809.6|3809.6|3809.29|3809.29|3809.6|3809.6|3809.29|3809.29|0
1652961360000|2022-05-19 11:56:00|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|0
1652961380000|2022-05-19 11:56:20|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|0
1652961390000|2022-05-19 11:56:30|3810.67|3810.67|3811.06|3811.06|3811.06|3811.06|3810.67|3810.67|0
1652961400000|2022-05-19 11:56:40|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|0
1652961410000|2022-05-19 11:56:50|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|0
1652961420000|2022-05-19 11:57:00|3811.24|3811.24|3811.47|3811.47|3811.47|3811.47|3811.24|3811.24|0
1652961430000|2022-05-19 11:57:10|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|0
1652961460000|2022-05-19 11:57:40|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|0
1652961470000|2022-05-19 11:57:50|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|0
1652961480000|2022-05-19 11:58:00|3811.59|3811.59|3811.59|3811.59|3811.59|3811.59|3811.59|3811.59|0
1652961510000|2022-05-19 11:58:30|3811.9|3811.9|3812.57|3812.57|3812.57|3812.57|3811.9|3811.9|0
1652961520000|2022-05-19 11:58:40|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|0
1652961530000|2022-05-19 11:58:50|3812.92|3812.92|3812.92|3812.92|3812.92|3812.92|3812.92|3812.92|0
1652961540000|2022-05-19 11:59:00|3812.99|3812.99|3812.73|3812.73|3812.99|3812.99|3812.68|3812.68|0
1652961560000|2022-05-19 11:59:20|3813.04|3813.04|3813.35|3813.35|3813.35|3813.35|3812.73|3812.73|0
1652961570000|2022-05-19 11:59:30|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|0
1652961580000|2022-05-19 11:59:40|3813|3813|3812.75|3812.75|3813|3813|3812.75|3812.75|0
1652961590000|2022-05-19 11:59:50|3812.43|3812.43|3812.12|3812.12|3812.43|3812.43|3812.12|3812.12|0
1652961600000|2022-05-19 12:00:00|3811.5|3811.5|3810.57|3810.57|3811.5|3811.5|3810.57|3810.57|0
1652961620000|2022-05-19 12:00:20|3810.26|3810.26|3809.33|3809.33|3810.26|3810.26|3809.33|3809.33|0
1652961630000|2022-05-19 12:00:30|3809.64|3809.64|3809.02|3809.02|3809.64|3809.64|3809.02|3809.02|0
1652961660000|2022-05-19 12:01:00|3809.51|3809.51|3810.44|3810.44|3810.44|3810.44|3809.51|3809.51|0
1652961670000|2022-05-19 12:01:10|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|0
1652961680000|2022-05-19 12:01:20|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|0
1652961690000|2022-05-19 12:01:30|3809.8|3809.8|3808.6|3808.6|3809.8|3809.8|3808.55|3808.55|0
1652961700000|2022-05-19 12:01:40|3808.64|3808.64|3809.26|3809.26|3809.26|3809.26|3808.64|3808.64|0
1652961710000|2022-05-19 12:01:50|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|0
1652961720000|2022-05-19 12:02:00|3809.49|3809.49|3809.18|3809.18|3809.49|3809.49|3809.18|3809.18|0
1652961730000|2022-05-19 12:02:10|3810.12|3810.12|3810.73|3810.73|3810.73|3810.73|3810.12|3810.12|0
1652961740000|2022-05-19 12:02:20|3811.05|3811.05|3811.05|3811.05|3811.05|3811.05|3811.05|3811.05|0
1652961750000|2022-05-19 12:02:30|3810.93|3810.93|3810.64|3810.64|3810.95|3810.95|3810.64|3810.64|0
1652961760000|2022-05-19 12:02:40|3810.45|3810.45|3810.72|3810.72|3810.77|3810.77|3810.45|3810.45|0
1652961770000|2022-05-19 12:02:50|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|0
1652961780000|2022-05-19 12:03:00|3810.1|3810.1|3809.48|3809.48|3810.1|3810.1|3809.48|3809.48|0
1652961790000|2022-05-19 12:03:10|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1652961810000|2022-05-19 12:03:30|3809.48|3809.48|3808.57|3808.57|3809.48|3809.48|3808.55|3808.55|0
1652961830000|2022-05-19 12:03:50|3808.88|3808.88|3808.88|3808.88|3808.88|3808.88|3808.88|3808.88|0
1652961840000|2022-05-19 12:04:00|3808.81|3808.81|3809|3809|3809.12|3809.12|3808.81|3808.81|0
1652961850000|2022-05-19 12:04:10|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|0
1652961860000|2022-05-19 12:04:20|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|3809.07|0
1652961870000|2022-05-19 12:04:30|3809.38|3809.38|3809.63|3809.63|3809.7|3809.7|3809.38|3809.38|0
1652961880000|2022-05-19 12:04:40|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|3809.31|0
1652961890000|2022-05-19 12:04:50|3809.91|3809.91|3809.72|3809.72|3810.09|3810.09|3809.72|3809.72|0
1652961900000|2022-05-19 12:05:00|3810.35|3810.35|3810.39|3810.39|3810.39|3810.39|3810.35|3810.35|0
1652961910000|2022-05-19 12:05:10|3809.77|3809.77|3810.08|3810.08|3810.08|3810.08|3809.77|3809.77|0
1652961950000|2022-05-19 12:05:50|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|0
1652961960000|2022-05-19 12:06:00|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|0
1652961970000|2022-05-19 12:06:10|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|0
1652961980000|2022-05-19 12:06:20|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|0
1652961990000|2022-05-19 12:06:30|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|3810.39|0
1652962000000|2022-05-19 12:06:40|3810.43|3810.43|3810.43|3810.43|3810.43|3810.43|3810.43|3810.43|0
1652962010000|2022-05-19 12:06:50|3811.06|3811.06|3811.24|3811.24|3811.24|3811.24|3811.06|3811.06|0
1652962030000|2022-05-19 12:07:10|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|0
1652962040000|2022-05-19 12:07:20|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|0
1652962050000|2022-05-19 12:07:30|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|0
1652962060000|2022-05-19 12:07:40|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|0
1652962080000|2022-05-19 12:08:00|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|0
1652962090000|2022-05-19 12:08:10|3812.11|3812.11|3812.11|3812.11|3812.11|3812.11|3812.11|3812.11|0
1652962140000|2022-05-19 12:09:00|3812.42|3812.42|3812.3|3812.3|3812.42|3812.42|3812.11|3812.11|0
1652962150000|2022-05-19 12:09:10|3811.67|3811.67|3811.67|3811.67|3811.67|3811.67|3811.67|3811.67|0
1652962160000|2022-05-19 12:09:20|3812.3|3812.3|3811.84|3811.84|3812.46|3812.46|3811.84|3811.84|0
1652962170000|2022-05-19 12:09:30|3812.15|3812.15|3811.53|3811.53|3812.15|3812.15|3811.53|3811.53|0
1652962180000|2022-05-19 12:09:40|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|0
1652962190000|2022-05-19 12:09:50|3811.1|3811.1|3810.79|3810.79|3811.1|3811.1|3810.16|3810.16|0
1652962200000|2022-05-19 12:10:00|3811.1|3811.1|3811.79|3811.79|3811.79|3811.79|3811.1|3811.1|0
1652962220000|2022-05-19 12:10:20|3811.84|3811.84|3811.89|3811.89|3811.89|3811.89|3811.84|3811.84|0
1652962230000|2022-05-19 12:10:30|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|3812.82|0
1652962240000|2022-05-19 12:10:40|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|0
1652962260000|2022-05-19 12:11:00|3812.71|3812.71|3811.77|3811.77|3812.71|3812.71|3811.77|3811.77|0
1652962270000|2022-05-19 12:11:10|3811.59|3811.59|3811.9|3811.9|3811.9|3811.9|3811.59|3811.59|0
1652962290000|2022-05-19 12:11:30|3811.81|3811.81|3811.81|3811.81|3811.81|3811.81|3811.81|3811.81|0
1652962300000|2022-05-19 12:11:40|3811.77|3811.77|3811.86|3811.86|3811.86|3811.86|3811.77|3811.77|0
1652962310000|2022-05-19 12:11:50|3811.24|3811.24|3811.43|3811.43|3811.43|3811.43|3811.24|3811.24|0
1652962340000|2022-05-19 12:12:20|3811.11|3811.11|3811.74|3811.74|3811.74|3811.74|3811.11|3811.11|0
1652962350000|2022-05-19 12:12:30|3811.11|3811.11|3811.43|3811.43|3811.43|3811.43|3811.11|3811.11|0
1652962360000|2022-05-19 12:12:40|3811.11|3811.11|3811.11|3811.11|3811.11|3811.11|3810.8|3810.8|0
1652962370000|2022-05-19 12:12:50|3811.43|3811.43|3811.11|3811.11|3811.43|3811.43|3811.11|3811.11|0
1652962380000|2022-05-19 12:13:00|3811.43|3811.43|3811.47|3811.47|3811.47|3811.47|3811.43|3811.43|0
1652962400000|2022-05-19 12:13:20|3811.16|3811.16|3810.84|3810.84|3811.16|3811.16|3810.84|3810.84|0
1652962410000|2022-05-19 12:13:30|3810.22|3810.22|3810.22|3810.22|3810.22|3810.22|3810.22|3810.22|0
1652962420000|2022-05-19 12:13:40|3809.91|3809.91|3809.61|3809.61|3809.91|3809.91|3809.61|3809.61|0
1652962430000|2022-05-19 12:13:50|3809.3|3809.3|3809.61|3809.61|3809.61|3809.61|3809.3|3809.3|0
1652962440000|2022-05-19 12:14:00|3810.23|3810.23|3810.85|3810.85|3810.85|3810.85|3810.23|3810.23|0
1652962450000|2022-05-19 12:14:10|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|0
1652962460000|2022-05-19 12:14:20|3810.47|3810.47|3810.49|3810.49|3810.54|3810.54|3810.47|3810.47|0
1652962470000|2022-05-19 12:14:30|3810.18|3810.18|3810.18|3810.18|3810.49|3810.49|3810.18|3810.18|0
1652962480000|2022-05-19 12:14:40|3810.49|3810.49|3810.18|3810.18|3810.8|3810.8|3810.18|3810.18|0
1652962490000|2022-05-19 12:14:50|3809.87|3809.87|3810.18|3810.18|3810.18|3810.18|3809.87|3809.87|0
1652962510000|2022-05-19 12:15:10|3810|3810|3809.32|3809.32|3810|3810|3809.32|3809.32|0
1652962520000|2022-05-19 12:15:20|3809|3809|3808.86|3808.86|3809|3809|3808.86|3808.86|0
1652962530000|2022-05-19 12:15:30|3808.82|3808.82|3807.7|3807.7|3808.82|3808.82|3807.7|3807.7|0
1652962540000|2022-05-19 12:15:40|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|3808.02|0
1652962550000|2022-05-19 12:15:50|3807.89|3807.89|3807.5|3807.5|3807.89|3807.89|3807.5|3807.5|0
1652962560000|2022-05-19 12:16:00|3807.19|3807.19|3807|3807|3807.19|3807.19|3807|3807|0
1652962570000|2022-05-19 12:16:10|3807.31|3807.31|3806.62|3806.62|3807.31|3807.31|3806.62|3806.62|0
1652962620000|2022-05-19 12:17:00|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|0
1652962630000|2022-05-19 12:17:10|3806.58|3806.58|3806.58|3806.58|3806.58|3806.58|3806.58|3806.58|0
1652962650000|2022-05-19 12:17:30|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|0
1652962660000|2022-05-19 12:17:40|3805.96|3805.96|3805.33|3805.33|3805.96|3805.96|3805.33|3805.33|0
1652962670000|2022-05-19 12:17:50|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|0
1652962680000|2022-05-19 12:18:00|3805.33|3805.33|3805.64|3805.64|3805.64|3805.64|3805.33|3805.33|0
1652962710000|2022-05-19 12:18:30|3805.69|3805.69|3804.45|3804.45|3805.69|3805.69|3804.45|3804.45|0
1652962720000|2022-05-19 12:18:40|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|0
1652962740000|2022-05-19 12:19:00|3804.84|3804.84|3805.01|3805.01|3805.01|3805.01|3804.84|3804.84|0
1652962750000|2022-05-19 12:19:10|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|0
1652962760000|2022-05-19 12:19:20|3804.7|3804.7|3804.35|3804.35|3804.7|3804.7|3804.35|3804.35|0
1652962770000|2022-05-19 12:19:30|3804.22|3804.22|3804.18|3804.18|3804.22|3804.22|3804.18|3804.18|0
1652962780000|2022-05-19 12:19:40|3803.87|3803.87|3804.18|3804.18|3804.18|3804.18|3803.87|3803.87|0
1652962810000|2022-05-19 12:20:10|3804.49|3804.49|3804.8|3804.8|3804.8|3804.8|3804.49|3804.49|0
1652962820000|2022-05-19 12:20:20|3804.84|3804.84|3804.84|3804.84|3804.84|3804.84|3804.84|3804.84|0
1652962830000|2022-05-19 12:20:30|3805.15|3805.15|3804.53|3804.53|3805.15|3805.15|3804.53|3804.53|0
1652962840000|2022-05-19 12:20:40|3804.22|3804.22|3804.49|3804.49|3804.53|3804.53|3804.22|3804.22|0
1652962850000|2022-05-19 12:20:50|3804.8|3804.8|3805.11|3805.11|3805.11|3805.11|3804.8|3804.8|0
1652962860000|2022-05-19 12:21:00|3805.13|3805.13|3806.07|3806.07|3806.07|3806.07|3805.13|3805.13|0
1652962880000|2022-05-19 12:21:20|3806.04|3806.04|3805.73|3805.73|3806.04|3806.04|3805.73|3805.73|0
1652962890000|2022-05-19 12:21:30|3805.42|3805.42|3805.42|3805.42|3805.42|3805.42|3805.42|3805.42|0
1652962920000|2022-05-19 12:22:00|3805.16|3805.16|3804.85|3804.85|3805.16|3805.16|3804.85|3804.85|0
1652962930000|2022-05-19 12:22:10|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|0
1652962950000|2022-05-19 12:22:30|3805.5|3805.5|3805.19|3805.19|3805.5|3805.5|3805.19|3805.19|0
1652962960000|2022-05-19 12:22:40|3805.16|3805.16|3804.55|3804.55|3805.16|3805.16|3804.55|3804.55|0
1652962970000|2022-05-19 12:22:50|3804.86|3804.86|3804.81|3804.81|3804.86|3804.86|3804.81|3804.81|0
1652962990000|2022-05-19 12:23:10|3804.63|3804.63|3804.76|3804.76|3804.94|3804.94|3804.63|3804.63|0
1652963000000|2022-05-19 12:23:20|3804.67|3804.67|3804.59|3804.59|3804.67|3804.67|3804.59|3804.59|0
1652963020000|2022-05-19 12:23:40|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|3804.28|0
1652963030000|2022-05-19 12:23:50|3804.2|3804.2|3804.51|3804.51|3804.51|3804.51|3804.2|3804.2|0
1652963040000|2022-05-19 12:24:00|3804.2|3804.2|3802.95|3802.95|3804.2|3804.2|3802.95|3802.95|0
1652963050000|2022-05-19 12:24:10|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|0
1652963060000|2022-05-19 12:24:20|3802.79|3802.79|3802.43|3802.43|3802.79|3802.79|3802.43|3802.43|0
1652963070000|2022-05-19 12:24:30|3802.12|3802.12|3801.73|3801.73|3802.12|3802.12|3801.73|3801.73|0
1652963080000|2022-05-19 12:24:40|3801.77|3801.77|3801.46|3801.46|3801.77|3801.77|3801.46|3801.46|0
1652963090000|2022-05-19 12:24:50|3801.15|3801.15|3800.84|3800.84|3801.15|3801.15|3800.84|3800.84|0
1652963120000|2022-05-19 12:25:20|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|0
1652963160000|2022-05-19 12:26:00|3800.61|3800.61|3800.88|3800.88|3800.92|3800.92|3800.57|3800.57|0
1652963170000|2022-05-19 12:26:10|3801.19|3801.19|3800.57|3800.57|3801.19|3801.19|3800.57|3800.57|0
1652963180000|2022-05-19 12:26:20|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|0
1652963190000|2022-05-19 12:26:30|3800.98|3800.98|3801.34|3801.34|3801.34|3801.34|3800.98|3800.98|0
1652963200000|2022-05-19 12:26:40|3801.02|3801.02|3800.98|3800.98|3801.02|3801.02|3800.98|3800.98|0
1652963210000|2022-05-19 12:26:50|3801.29|3801.29|3801.29|3801.29|3801.29|3801.29|3801.29|3801.29|0
1652963230000|2022-05-19 12:27:10|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|0
1652963240000|2022-05-19 12:27:20|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|0
1652963250000|2022-05-19 12:27:30|3800.98|3800.98|3800.84|3800.84|3800.98|3800.98|3800.82|3800.82|0
1652963260000|2022-05-19 12:27:40|3801.46|3801.46|3801.28|3801.28|3801.46|3801.46|3801.28|3801.28|0
1652963270000|2022-05-19 12:27:50|3801.15|3801.15|3800.84|3800.84|3801.15|3801.15|3800.84|3800.84|0
1652963280000|2022-05-19 12:28:00|3800.53|3800.53|3800.53|3800.53|3800.53|3800.53|3800.53|3800.53|0
1652963290000|2022-05-19 12:28:10|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|3800.61|0
1652963310000|2022-05-19 12:28:30|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|0
1652963320000|2022-05-19 12:28:40|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|0
1652963350000|2022-05-19 12:29:10|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|0
1652963370000|2022-05-19 12:29:30|3800.32|3800.32|3800.63|3800.63|3800.63|3800.63|3800.32|3800.32|0
1652963380000|2022-05-19 12:29:40|3800.33|3800.33|3800.01|3800.01|3800.33|3800.33|3800.01|3800.01|0
1652963390000|2022-05-19 12:29:50|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|3799.97|0
1652963400000|2022-05-19 12:30:00|3799.66|3799.66|3799.02|3799.02|3799.97|3799.97|3799.02|3799.02|0
1652963410000|2022-05-19 12:30:10|3798.71|3798.71|3798.08|3798.08|3798.71|3798.71|3798.08|3798.08|0
1652963420000|2022-05-19 12:30:20|3797.77|3797.77|3798.08|3798.08|3798.08|3798.08|3797.77|3797.77|0
1652963430000|2022-05-19 12:30:30|3797.77|3797.77|3797.46|3797.46|3797.77|3797.77|3797.46|3797.46|0
1652963440000|2022-05-19 12:30:40|3797.15|3797.15|3796.84|3796.84|3797.15|3797.15|3796.84|3796.84|0
1652963450000|2022-05-19 12:30:50|3796.66|3796.66|3796.47|3796.47|3796.66|3796.66|3796.47|3796.47|0
1652963460000|2022-05-19 12:31:00|3796.16|3796.16|3795.81|3795.81|3796.16|3796.16|3795.81|3795.81|0
1652963470000|2022-05-19 12:31:10|3796.43|3796.43|3796.12|3796.12|3796.43|3796.43|3796.12|3796.12|0
1652963480000|2022-05-19 12:31:20|3796|3796|3795.98|3795.98|3796|3796|3795.98|3795.98|0
1652963490000|2022-05-19 12:31:30|3796.29|3796.29|3796.24|3796.24|3796.29|3796.29|3796.22|3796.22|0
1652963520000|2022-05-19 12:32:00|3796.55|3796.55|3796.55|3796.55|3796.55|3796.55|3796.55|3796.55|0
1652963530000|2022-05-19 12:32:10|3796.53|3796.53|3796.93|3796.93|3796.93|3796.93|3796.53|3796.53|0
1652963540000|2022-05-19 12:32:20|3796.62|3796.62|3796.31|3796.31|3796.62|3796.62|3796.31|3796.31|0
1652963550000|2022-05-19 12:32:30|3796.93|3796.93|3797.56|3797.56|3797.56|3797.56|3796.93|3796.93|0
1652963560000|2022-05-19 12:32:40|3797.87|3797.87|3799.07|3799.07|3799.07|3799.07|3797.87|3797.87|0
1652963570000|2022-05-19 12:32:50|3799.38|3799.38|3800.63|3800.63|3800.63|3800.63|3799.38|3799.38|0
1652963580000|2022-05-19 12:33:00|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|0
1652963590000|2022-05-19 12:33:10|3800|3800|3800.22|3800.22|3800.22|3800.22|3799.69|3799.69|0
1652963610000|2022-05-19 12:33:30|3799.91|3799.91|3799.72|3799.72|3799.91|3799.91|3799.72|3799.72|0
1652963620000|2022-05-19 12:33:40|3799.41|3799.41|3799.72|3799.72|3799.72|3799.72|3799.41|3799.41|0
1652963630000|2022-05-19 12:33:50|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|0
1652963640000|2022-05-19 12:34:00|3799.72|3799.72|3800.27|3800.27|3800.27|3800.27|3799.53|3799.53|0
1652963650000|2022-05-19 12:34:10|3800.89|3800.89|3799.59|3799.59|3800.89|3800.89|3799.59|3799.59|0
1652963680000|2022-05-19 12:34:40|3799.78|3799.78|3799.96|3799.96|3800.14|3800.14|3799.78|3799.78|0
1652963690000|2022-05-19 12:34:50|3800.27|3800.27|3800.63|3800.63|3800.63|3800.63|3800.27|3800.27|0
1652963700000|2022-05-19 12:35:00|3801.25|3801.25|3801.7|3801.7|3801.7|3801.7|3801.25|3801.25|0
1652963710000|2022-05-19 12:35:10|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|0
1652963720000|2022-05-19 12:35:20|3802.1|3802.1|3802.22|3802.22|3802.22|3802.22|3802.1|3802.1|0
1652963730000|2022-05-19 12:35:30|3802.14|3802.14|3802.59|3802.59|3802.77|3802.77|3802.14|3802.14|0
1652963740000|2022-05-19 12:35:40|3802.55|3802.55|3802.59|3802.59|3802.59|3802.59|3802.55|3802.55|0
1652963750000|2022-05-19 12:35:50|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|0
1652963760000|2022-05-19 12:36:00|3803.14|3803.14|3803.38|3803.38|3803.45|3803.45|3803.14|3803.14|0
1652963780000|2022-05-19 12:36:20|3803.75|3803.75|3804.42|3804.42|3804.42|3804.42|3803.75|3803.75|0
1652963790000|2022-05-19 12:36:30|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|0
1652963810000|2022-05-19 12:36:50|3804.78|3804.78|3804.78|3804.78|3804.78|3804.78|3804.78|3804.78|0
1652963820000|2022-05-19 12:37:00|3804.47|3804.47|3804.49|3804.49|3804.52|3804.52|3804.47|3804.47|0
1652963830000|2022-05-19 12:37:10|3804.18|3804.18|3803.87|3803.87|3804.18|3804.18|3803.87|3803.87|0
1652963840000|2022-05-19 12:37:20|3804.08|3804.08|3804.35|3804.35|3804.35|3804.35|3804.04|3804.04|0
1652963850000|2022-05-19 12:37:30|3804.31|3804.31|3804.26|3804.26|3804.31|3804.31|3804.26|3804.26|0
1652963870000|2022-05-19 12:37:50|3804.63|3804.63|3804.44|3804.44|3804.94|3804.94|3804.38|3804.38|0
1652963880000|2022-05-19 12:38:00|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|0
1652963890000|2022-05-19 12:38:10|3804.21|3804.21|3804.07|3804.07|3804.21|3804.21|3804.03|3804.03|0
1652963900000|2022-05-19 12:38:20|3804.38|3804.38|3804.34|3804.34|3804.38|3804.38|3804.34|3804.34|0
1652963910000|2022-05-19 12:38:30|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1652963920000|2022-05-19 12:38:40|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|0
1652963930000|2022-05-19 12:38:50|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1652963940000|2022-05-19 12:39:00|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|3804.53|0
1652963960000|2022-05-19 12:39:20|3804.22|3804.22|3803.91|3803.91|3804.22|3804.22|3803.91|3803.91|0
1652963970000|2022-05-19 12:39:30|3803.55|3803.55|3803.62|3803.62|3803.62|3803.62|3803.55|3803.55|0
1652963980000|2022-05-19 12:39:40|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|0
1652964000000|2022-05-19 12:40:00|3803.39|3803.39|3803.7|3803.7|3803.7|3803.7|3803.39|3803.39|0
1652964020000|2022-05-19 12:40:20|3803.73|3803.73|3803.46|3803.46|3803.73|3803.73|3803.42|3803.42|0
1652964030000|2022-05-19 12:40:30|3803.77|3803.77|3803.45|3803.45|3804.08|3804.08|3803.45|3803.45|0
1652964040000|2022-05-19 12:40:40|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|0
1652964050000|2022-05-19 12:40:50|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|0
1652964070000|2022-05-19 12:41:10|3804.34|3804.34|3804.34|3804.34|3804.34|3804.34|3804.34|3804.34|0
1652964080000|2022-05-19 12:41:20|3804.65|3804.65|3804.6|3804.6|3804.65|3804.65|3804.6|3804.6|0
1652964090000|2022-05-19 12:41:30|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|0
1652964100000|2022-05-19 12:41:40|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|0
1652964110000|2022-05-19 12:41:50|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|0
1652964130000|2022-05-19 12:42:10|3804.59|3804.59|3804.59|3804.59|3804.59|3804.59|3804.59|3804.59|0
1652964140000|2022-05-19 12:42:20|3803.96|3803.96|3804.89|3804.89|3804.89|3804.89|3803.96|3803.96|0
1652964180000|2022-05-19 12:43:00|3805.2|3805.2|3805.51|3805.51|3805.51|3805.51|3805.2|3805.2|0
1652964190000|2022-05-19 12:43:10|3805.2|3805.2|3805.69|3805.69|3805.69|3805.69|3805.2|3805.2|0
1652964200000|2022-05-19 12:43:20|3806.31|3806.31|3805.58|3805.58|3806.31|3806.31|3805.58|3805.58|0
1652964210000|2022-05-19 12:43:30|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|0
1652964230000|2022-05-19 12:43:50|3805.91|3805.91|3806.68|3806.68|3806.68|3806.68|3805.91|3805.91|0
1652964240000|2022-05-19 12:44:00|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|0
1652964250000|2022-05-19 12:44:10|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|0
1652964260000|2022-05-19 12:44:20|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|0
1652964290000|2022-05-19 12:44:50|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|0
1652964300000|2022-05-19 12:45:00|3806.99|3806.99|3807.06|3807.06|3807.06|3807.06|3806.99|3806.99|0
1652964310000|2022-05-19 12:45:10|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|0
1652964320000|2022-05-19 12:45:20|3807.06|3807.06|3806.75|3806.75|3807.06|3807.06|3806.75|3806.75|0
1652964330000|2022-05-19 12:45:30|3806.44|3806.44|3806.48|3806.48|3806.48|3806.48|3806.44|3806.44|0
1652964340000|2022-05-19 12:45:40|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|3806.43|0
1652964350000|2022-05-19 12:45:50|3806.12|3806.12|3806.08|3806.08|3806.12|3806.12|3806.08|3806.08|0
1652964360000|2022-05-19 12:46:00|3806.39|3806.39|3806.26|3806.26|3806.39|3806.39|3806.08|3806.08|0
1652964370000|2022-05-19 12:46:10|3805.95|3805.95|3805.29|3805.29|3805.95|3805.95|3805.29|3805.29|0
1652964390000|2022-05-19 12:46:30|3804.98|3804.98|3804.98|3804.98|3804.98|3804.98|3804.98|3804.98|0
1652964400000|2022-05-19 12:46:40|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|0
1652964410000|2022-05-19 12:46:50|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|0
1652964430000|2022-05-19 12:47:10|3804.05|3804.05|3803.81|3803.81|3804.09|3804.09|3803.81|3803.81|0
1652964440000|2022-05-19 12:47:20|3803.76|3803.76|3803.85|3803.85|3803.85|3803.85|3803.76|3803.76|0
1652964480000|2022-05-19 12:48:00|3803.8|3803.8|3803.46|3803.46|3803.8|3803.8|3803.46|3803.46|0
1652964500000|2022-05-19 12:48:20|3803.15|3803.15|3803.46|3803.46|3803.46|3803.46|3803.15|3803.15|0
1652964510000|2022-05-19 12:48:30|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|0
1652964540000|2022-05-19 12:49:00|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|0
1652964550000|2022-05-19 12:49:10|3803.44|3803.44|3802.82|3802.82|3803.44|3803.44|3802.82|3802.82|0
1652964560000|2022-05-19 12:49:20|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|0
1652964580000|2022-05-19 12:49:40|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|3803.06|0
1652964590000|2022-05-19 12:49:50|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|0
1652964600000|2022-05-19 12:50:00|3803.47|3803.47|3804.09|3804.09|3804.09|3804.09|3803.47|3803.47|0
1652964620000|2022-05-19 12:50:20|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|0
1652964630000|2022-05-19 12:50:30|3803.74|3803.74|3804.36|3804.36|3804.36|3804.36|3803.74|3803.74|0
1652964640000|2022-05-19 12:50:40|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|0
1652964660000|2022-05-19 12:51:00|3804|3804|3804.04|3804.04|3804.04|3804.04|3804|3804|0
1652964670000|2022-05-19 12:51:10|3804.13|3804.13|3804.13|3804.13|3804.44|3804.44|3804.13|3804.13|0
1652964680000|2022-05-19 12:51:20|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|0
1652964700000|2022-05-19 12:51:40|3803.63|3803.63|3803.41|3803.41|3803.63|3803.63|3803.41|3803.41|0
1652964710000|2022-05-19 12:51:50|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|0
1652964720000|2022-05-19 12:52:00|3802.47|3802.47|3801.85|3801.85|3802.47|3802.47|3801.85|3801.85|0
1652964730000|2022-05-19 12:52:10|3801.54|3801.54|3801.5|3801.5|3801.54|3801.54|3801.5|3801.5|0
1652964740000|2022-05-19 12:52:20|3801.52|3801.52|3801.57|3801.57|3801.57|3801.57|3801.52|3801.52|0
1652964750000|2022-05-19 12:52:30|3801.26|3801.26|3801.26|3801.26|3801.26|3801.26|3801.26|3801.26|0
1652964760000|2022-05-19 12:52:40|3801.57|3801.57|3801.65|3801.65|3801.65|3801.65|3801.57|3801.57|0
1652964770000|2022-05-19 12:52:50|3801.34|3801.34|3801.03|3801.03|3801.34|3801.34|3801.03|3801.03|0
1652964800000|2022-05-19 12:53:20|3800.99|3800.99|3800.68|3800.68|3800.99|3800.99|3800.68|3800.68|0
1652964810000|2022-05-19 12:53:30|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|0
1652964820000|2022-05-19 12:53:40|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|0
1652964840000|2022-05-19 12:54:00|3799.75|3799.75|3800.06|3800.06|3800.06|3800.06|3799.75|3799.75|0
1652964850000|2022-05-19 12:54:10|3800.99|3800.99|3801.3|3801.3|3801.3|3801.3|3800.99|3800.99|0
1652964860000|2022-05-19 12:54:20|3801.61|3801.61|3801.61|3801.61|3801.61|3801.61|3801.61|3801.61|0
1652964870000|2022-05-19 12:54:30|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|0
1652964880000|2022-05-19 12:54:40|3802.24|3802.24|3801.3|3801.3|3802.24|3802.24|3801.3|3801.3|0
1652964890000|2022-05-19 12:54:50|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|0
1652964920000|2022-05-19 12:55:20|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|0
1652964960000|2022-05-19 12:56:00|3801.61|3801.61|3801.92|3801.92|3801.92|3801.92|3801.61|3801.61|0
1652964970000|2022-05-19 12:56:10|3802.23|3802.23|3801.92|3801.92|3802.23|3802.23|3801.92|3801.92|0
1652965000000|2022-05-19 12:56:40|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|0
1652965010000|2022-05-19 12:56:50|3802.54|3802.54|3802.45|3802.45|3802.54|3802.54|3802.45|3802.45|0
1652965020000|2022-05-19 12:57:00|3802.63|3802.63|3803.69|3803.69|3803.88|3803.88|3802.63|3802.63|0
1652965030000|2022-05-19 12:57:10|3804|3804|3804.03|3804.03|3804.03|3804.03|3804|3804|0
1652965040000|2022-05-19 12:57:20|3803.72|3803.72|3804.34|3804.34|3804.34|3804.34|3803.72|3803.72|0
1652965050000|2022-05-19 12:57:30|3804.52|3804.52|3804.52|3804.52|3804.52|3804.52|3804.52|3804.52|0
1652965080000|2022-05-19 12:58:00|3804.21|3804.21|3802.99|3802.99|3804.21|3804.21|3802.99|3802.99|0
1652965100000|2022-05-19 12:58:20|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|0
1652965110000|2022-05-19 12:58:30|3802.06|3802.06|3802.08|3802.08|3802.08|3802.08|3802.01|3802.01|0
1652965120000|2022-05-19 12:58:40|3801.77|3801.77|3801.46|3801.46|3801.77|3801.77|3801.46|3801.46|0
1652965140000|2022-05-19 12:59:00|3801.77|3801.77|3801.77|3801.77|3801.77|3801.77|3801.77|3801.77|0
1652965160000|2022-05-19 12:59:20|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|0
1652965170000|2022-05-19 12:59:30|3801.41|3801.41|3801.1|3801.1|3801.41|3801.41|3801.1|3801.1|0
1652965180000|2022-05-19 12:59:40|3801.01|3801.01|3800.84|3800.84|3801.01|3801.01|3800.84|3800.84|0
1652965190000|2022-05-19 12:59:50|3801.1|3801.1|3800.97|3800.97|3801.1|3801.1|3800.97|3800.97|0
1652965200000|2022-05-19 13:00:00|3801.29|3801.29|3800.5|3800.5|3801.29|3801.29|3800.5|3800.5|0
1652965210000|2022-05-19 13:00:10|3800.41|3800.41|3801.12|3801.12|3801.12|3801.12|3800.41|3800.41|0
1652965220000|2022-05-19 13:00:20|3801.08|3801.08|3801.39|3801.39|3801.39|3801.39|3801.08|3801.08|0
1652965240000|2022-05-19 13:00:40|3801.27|3801.27|3801.25|3801.25|3801.27|3801.27|3801.25|3801.25|0
1652965250000|2022-05-19 13:00:50|3801.06|3801.06|3801.02|3801.02|3801.06|3801.06|3801.02|3801.02|0
1652965260000|2022-05-19 13:01:00|3800.95|3800.95|3801.26|3801.26|3801.26|3801.26|3800.95|3800.95|0
1652965270000|2022-05-19 13:01:10|3800.95|3800.95|3801.12|3801.12|3801.16|3801.16|3800.95|3800.95|0
1652965280000|2022-05-19 13:01:20|3800.49|3800.49|3800.73|3800.73|3800.8|3800.8|3800.49|3800.49|0
1652965290000|2022-05-19 13:01:30|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|0
1652965300000|2022-05-19 13:01:40|3800.88|3800.88|3800.83|3800.83|3800.88|3800.88|3800.83|3800.83|0
1652965320000|2022-05-19 13:02:00|3801.01|3801.01|3800.94|3800.94|3801.01|3801.01|3800.94|3800.94|0
1652965330000|2022-05-19 13:02:10|3801.25|3801.25|3802.5|3802.5|3802.5|3802.5|3801.25|3801.25|0
1652965340000|2022-05-19 13:02:20|3802.59|3802.59|3801.88|3801.88|3802.59|3802.59|3801.88|3801.88|0
1652965370000|2022-05-19 13:02:50|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|0
1652965380000|2022-05-19 13:03:00|3801.88|3801.88|3802.19|3802.19|3802.19|3802.19|3801.88|3801.88|0
1652965400000|2022-05-19 13:03:20|3803.12|3803.12|3803.31|3803.31|3803.31|3803.31|3803.12|3803.12|0
1652965410000|2022-05-19 13:03:30|3803.24|3803.24|3803.33|3803.33|3803.33|3803.33|3803.24|3803.24|0
1652965420000|2022-05-19 13:03:40|3803.4|3803.4|3803.42|3803.42|3803.42|3803.42|3803.4|3803.4|0
1652965430000|2022-05-19 13:03:50|3803.49|3803.49|3803.2|3803.2|3803.49|3803.49|3803.18|3803.18|0
1652965460000|2022-05-19 13:04:20|3803.27|3803.27|3804.21|3804.21|3804.21|3804.21|3803.27|3803.27|0
1652965470000|2022-05-19 13:04:30|3803.9|3803.9|3803.59|3803.59|3803.9|3803.9|3803.59|3803.59|0
1652965480000|2022-05-19 13:04:40|3803.27|3803.27|3802.69|3802.69|3803.36|3803.36|3802.69|3802.69|0
1652965490000|2022-05-19 13:04:50|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|0
1652965500000|2022-05-19 13:05:00|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|0
1652965540000|2022-05-19 13:05:40|3802.96|3802.96|3802.96|3802.96|3802.96|3802.96|3802.96|3802.96|0
1652965550000|2022-05-19 13:05:50|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|3802.02|0
1652965560000|2022-05-19 13:06:00|3802.33|3802.33|3802.41|3802.41|3802.41|3802.41|3802.33|3802.33|0
1652965570000|2022-05-19 13:06:10|3802.72|3802.72|3803.03|3803.03|3803.03|3803.03|3802.72|3802.72|0
1652965580000|2022-05-19 13:06:20|3803.05|3803.05|3803.48|3803.48|3803.48|3803.48|3803.05|3803.05|0
1652965590000|2022-05-19 13:06:30|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|3803.44|0
1652965600000|2022-05-19 13:06:40|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|0
1652965610000|2022-05-19 13:06:50|3803.12|3803.12|3803.12|3803.12|3803.12|3803.12|3803.12|3803.12|0
1652965620000|2022-05-19 13:07:00|3803.29|3803.29|3803.55|3803.55|3803.55|3803.55|3803.29|3803.29|0
1652965650000|2022-05-19 13:07:30|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|0
1652965660000|2022-05-19 13:07:40|3803.49|3803.49|3802.63|3802.63|3803.49|3803.49|3802.63|3802.63|0
1652965670000|2022-05-19 13:07:50|3802.94|3802.94|3802.63|3802.63|3802.94|3802.94|3802.63|3802.63|0
1652965680000|2022-05-19 13:08:00|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|0
1652965700000|2022-05-19 13:08:20|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|3802.63|0
1652965720000|2022-05-19 13:08:40|3802.32|3802.32|3802.32|3802.32|3802.32|3802.32|3802.01|3802.01|0
1652965730000|2022-05-19 13:08:50|3802.63|3802.63|3802.94|3802.94|3802.94|3802.94|3802.63|3802.63|0
1652965740000|2022-05-19 13:09:00|3802.9|3802.9|3802.9|3802.9|3802.9|3802.9|3802.9|3802.9|0
1652965750000|2022-05-19 13:09:10|3802.83|3802.83|3802.52|3802.52|3802.83|3802.83|3802.52|3802.52|0
1652965780000|2022-05-19 13:09:40|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|3802.83|0
1652965790000|2022-05-19 13:09:50|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|0
1652965810000|2022-05-19 13:10:10|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|0
1652965820000|2022-05-19 13:10:20|3801.9|3801.9|3801.9|3801.9|3801.9|3801.9|3801.9|3801.9|0
1652965830000|2022-05-19 13:10:30|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|3801.92|0
1652965860000|2022-05-19 13:11:00|3801.87|3801.87|3801.83|3801.83|3801.87|3801.87|3801.83|3801.83|0
1652965870000|2022-05-19 13:11:10|3801.52|3801.52|3802.14|3802.14|3802.14|3802.14|3801.52|3801.52|0
1652965890000|2022-05-19 13:11:30|3802.45|3802.45|3802.41|3802.41|3802.45|3802.45|3802.41|3802.41|0
1652965900000|2022-05-19 13:11:40|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|0
1652965920000|2022-05-19 13:12:00|3802.05|3802.05|3802.36|3802.36|3802.36|3802.36|3802.05|3802.05|0
1652965930000|2022-05-19 13:12:10|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|3802.05|0
1652965960000|2022-05-19 13:12:40|3802.36|3802.36|3802.45|3802.45|3802.45|3802.45|3802.36|3802.36|0
1652965970000|2022-05-19 13:12:50|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|0
1652966000000|2022-05-19 13:13:20|3803.38|3803.38|3803.47|3803.47|3803.47|3803.47|3803.38|3803.38|0
1652966010000|2022-05-19 13:13:30|3803.52|3803.52|3802.9|3802.9|3803.52|3803.52|3802.9|3802.9|0
1652966020000|2022-05-19 13:13:40|3802.94|3802.94|3802.9|3802.9|3802.94|3802.94|3802.9|3802.9|0
1652966030000|2022-05-19 13:13:50|3802.93|3802.93|3804.17|3804.17|3804.17|3804.17|3802.93|3802.93|0
1652966040000|2022-05-19 13:14:00|3803.86|3803.86|3803.55|3803.55|3803.86|3803.86|3803.55|3803.55|0
1652966050000|2022-05-19 13:14:10|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|0
1652966060000|2022-05-19 13:14:20|3802.93|3802.93|3802.95|3802.95|3802.95|3802.95|3802.93|3802.93|0
1652966080000|2022-05-19 13:14:40|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|0
1652966090000|2022-05-19 13:14:50|3802.95|3802.95|3802.93|3802.93|3802.95|3802.95|3802.93|3802.93|0
1652966110000|2022-05-19 13:15:10|3802.84|3802.84|3803.2|3803.2|3803.24|3803.24|3802.84|3802.84|0
1652966120000|2022-05-19 13:15:20|3803.24|3803.24|3803.26|3803.26|3803.26|3803.26|3803.03|3803.03|0
1652966130000|2022-05-19 13:15:30|3803.22|3803.22|3803.26|3803.26|3803.26|3803.26|3803.22|3803.22|0
1652966140000|2022-05-19 13:15:40|3803.22|3803.22|3803.26|3803.26|3803.26|3803.26|3803.22|3803.22|0
1652966150000|2022-05-19 13:15:50|3803.88|3803.88|3803.57|3803.57|3803.88|3803.88|3803.57|3803.57|0
1652966160000|2022-05-19 13:16:00|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|3803.26|0
1652966170000|2022-05-19 13:16:10|3802.95|3802.95|3803.34|3803.34|3803.34|3803.34|3802.72|3802.72|0
1652966180000|2022-05-19 13:16:20|3803.32|3803.32|3803.01|3803.01|3803.32|3803.32|3803.01|3803.01|0
1652966190000|2022-05-19 13:16:30|3802.7|3802.7|3802.7|3802.7|3802.7|3802.7|3802.7|3802.7|0
1652966210000|2022-05-19 13:16:50|3802.51|3802.51|3804.38|3804.38|3804.38|3804.38|3802.51|3802.51|0
1652966220000|2022-05-19 13:17:00|3804.87|3804.87|3805.18|3805.18|3805.18|3805.18|3804.87|3804.87|0
1652966230000|2022-05-19 13:17:10|3804.87|3804.87|3805.47|3805.47|3805.47|3805.47|3804.85|3804.85|0
1652966240000|2022-05-19 13:17:20|3805.16|3805.16|3805.16|3805.16|3805.16|3805.16|3805.16|3805.16|0
1652966260000|2022-05-19 13:17:40|3805.47|3805.47|3805.47|3805.47|3805.47|3805.47|3805.47|3805.47|0
1652966270000|2022-05-19 13:17:50|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|3805.39|0
1652966280000|2022-05-19 13:18:00|3805.41|3805.41|3805.37|3805.37|3805.41|3805.41|3805.37|3805.37|0
1652966290000|2022-05-19 13:18:10|3805.06|3805.06|3805|3805|3805.06|3805.06|3804.98|3804.98|0
1652966300000|2022-05-19 13:18:20|3805.12|3805.12|3805.15|3805.15|3805.15|3805.15|3805.04|3805.04|0
1652966310000|2022-05-19 13:18:30|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|0
1652966320000|2022-05-19 13:18:40|3805.15|3805.15|3805.46|3805.46|3805.46|3805.46|3805.15|3805.15|0
1652966330000|2022-05-19 13:18:50|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|0
1652966340000|2022-05-19 13:19:00|3806.08|3806.08|3806.39|3806.39|3806.39|3806.39|3806.08|3806.08|0
1652966350000|2022-05-19 13:19:10|3806.37|3806.37|3805.75|3805.75|3806.37|3806.37|3805.75|3805.75|0
1652966360000|2022-05-19 13:19:20|3805.44|3805.44|3805.12|3805.12|3805.44|3805.44|3805.12|3805.12|0
1652966370000|2022-05-19 13:19:30|3804.81|3804.81|3805.75|3805.75|3805.75|3805.75|3804.81|3804.81|0
1652966390000|2022-05-19 13:19:50|3806.06|3806.06|3806.02|3806.02|3806.06|3806.06|3806.02|3806.02|0
1652966410000|2022-05-19 13:20:10|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|0
1652966430000|2022-05-19 13:20:30|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|3806.64|0
1652966450000|2022-05-19 13:20:50|3807.26|3807.26|3808.82|3808.82|3809.13|3809.13|3807.26|3807.26|0
1652966460000|2022-05-19 13:21:00|3808.94|3808.94|3808.59|3808.59|3808.94|3808.94|3808.59|3808.59|0
1652966470000|2022-05-19 13:21:10|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|3808.27|0
1652966480000|2022-05-19 13:21:20|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|3807.65|0
1652966490000|2022-05-19 13:21:30|3807.34|3807.34|3807.03|3807.03|3807.34|3807.34|3807.03|3807.03|0
1652966500000|2022-05-19 13:21:40|3806.99|3806.99|3806.72|3806.72|3807.03|3807.03|3806.72|3806.72|0
1652966530000|2022-05-19 13:22:10|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|0
1652966540000|2022-05-19 13:22:20|3806.1|3806.1|3805.43|3805.43|3806.1|3806.1|3805.43|3805.43|0
1652966550000|2022-05-19 13:22:30|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|0
1652966560000|2022-05-19 13:22:40|3806.24|3806.24|3805.76|3805.76|3806.24|3806.24|3805.76|3805.76|0
1652966570000|2022-05-19 13:22:50|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|0
1652966580000|2022-05-19 13:23:00|3805.14|3805.14|3805.15|3805.15|3805.15|3805.15|3804.84|3804.84|0
1652966610000|2022-05-19 13:23:30|3804.92|3804.92|3803.49|3803.49|3804.92|3804.92|3803.18|3803.18|0
1652966620000|2022-05-19 13:23:40|3803.18|3803.18|3803.8|3803.8|3803.8|3803.8|3803.18|3803.18|0
1652966640000|2022-05-19 13:24:00|3803.49|3803.49|3803.49|3803.49|3803.49|3803.49|3803.49|3803.49|0
1652966660000|2022-05-19 13:24:20|3803.18|3803.18|3803|3803|3803.18|3803.18|3803|3803|0
1652966670000|2022-05-19 13:24:30|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|0
1652966680000|2022-05-19 13:24:40|3802.43|3802.43|3802.33|3802.33|3802.48|3802.48|3802.29|3802.29|0
1652966690000|2022-05-19 13:24:50|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|0
1652966700000|2022-05-19 13:25:00|3802.2|3802.2|3802.44|3802.44|3802.44|3802.44|3801.84|3801.84|0
1652966710000|2022-05-19 13:25:10|3802.42|3802.42|3802.42|3802.42|3802.46|3802.46|3802.42|3802.42|0
1652966720000|2022-05-19 13:25:20|3802.76|3802.76|3802.76|3802.76|3802.76|3802.76|3802.76|3802.76|0
1652966730000|2022-05-19 13:25:30|3801.51|3801.51|3801.52|3801.52|3801.52|3801.52|3801.51|3801.51|0
1652966740000|2022-05-19 13:25:40|3801.83|3801.83|3802.19|3802.19|3802.19|3802.19|3801.83|3801.83|0
1652966750000|2022-05-19 13:25:50|3802.23|3802.23|3802.01|3802.01|3802.27|3802.27|3801.96|3801.96|0
1652966770000|2022-05-19 13:26:10|3801.38|3801.38|3801.07|3801.07|3801.69|3801.69|3801.07|3801.07|0
1652966780000|2022-05-19 13:26:20|3800.76|3800.76|3801.39|3801.39|3801.39|3801.39|3800.76|3800.76|0
1652966790000|2022-05-19 13:26:30|3801.34|3801.34|3800.37|3800.37|3801.34|3801.34|3800.37|3800.37|0
1652966800000|2022-05-19 13:26:40|3800.06|3800.06|3800.99|3800.99|3800.99|3800.99|3800.06|3800.06|0
1652966810000|2022-05-19 13:26:50|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|0
1652966820000|2022-05-19 13:27:00|3800.99|3800.99|3800.99|3800.99|3800.99|3800.99|3800.99|3800.99|0
1652966830000|2022-05-19 13:27:10|3801.3|3801.3|3802|3802|3802|3802|3801.3|3801.3|0
1652966840000|2022-05-19 13:27:20|3802.09|3802.09|3802.04|3802.04|3802.09|3802.09|3802.04|3802.04|0
1652966850000|2022-05-19 13:27:30|3801.73|3801.73|3801.78|3801.78|3801.78|3801.78|3801.73|3801.73|0
1652966860000|2022-05-19 13:27:40|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|0
1652966870000|2022-05-19 13:27:50|3801.85|3801.85|3801.45|3801.45|3801.85|3801.85|3801.45|3801.45|0
1652966880000|2022-05-19 13:28:00|3801.47|3801.47|3802.72|3802.72|3802.72|3802.72|3801.47|3801.47|0
1652966900000|2022-05-19 13:28:20|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|0
1652966910000|2022-05-19 13:28:30|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|3802.72|0
1652966920000|2022-05-19 13:28:40|3803.03|3803.03|3803.34|3803.34|3803.34|3803.34|3803.03|3803.03|0
1652966930000|2022-05-19 13:28:50|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|0
1652966950000|2022-05-19 13:29:10|3803.96|3803.96|3803.94|3803.94|3803.96|3803.96|3803.94|3803.94|0
1652966960000|2022-05-19 13:29:20|3803.63|3803.63|3803.63|3803.63|3803.63|3803.63|3803.63|3803.63|0
1652966970000|2022-05-19 13:29:30|3803.6|3803.6|3802.98|3802.98|3803.63|3803.63|3802.98|3802.98|0
1652966980000|2022-05-19 13:29:40|3803.11|3803.11|3802.8|3802.8|3803.11|3803.11|3802.8|3802.8|0
1652966990000|2022-05-19 13:29:50|3802.75|3802.75|3803.64|3803.64|3803.64|3803.64|3802.4|3802.4|0
1652967000000|2022-05-19 13:30:00|3803.57|3803.57|3801.41|3801.41|3804.38|3804.38|3801.41|3801.41|0
1652967010000|2022-05-19 13:30:10|3801.1|3801.1|3800.97|3800.97|3801.91|3801.91|3800.97|3800.97|0
1652967020000|2022-05-19 13:30:20|3801.28|3801.28|3798.94|3798.94|3801.28|3801.28|3798.94|3798.94|0
1652967030000|2022-05-19 13:30:30|3799.26|3799.26|3797.65|3797.65|3799.26|3799.26|3797.12|3797.12|0
1652967040000|2022-05-19 13:30:40|3798.27|3798.27|3798.8|3798.8|3799.73|3799.73|3797.95|3797.95|0
1652967050000|2022-05-19 13:30:50|3798.18|3798.18|3799.75|3799.75|3799.75|3799.75|3797.89|3797.89|0
1652967060000|2022-05-19 13:31:00|3800.38|3800.38|3798.2|3798.2|3800.38|3800.38|3798.2|3798.2|0
1652967070000|2022-05-19 13:31:10|3798.51|3798.51|3799.45|3799.45|3799.45|3799.45|3798.51|3798.51|0
1652967080000|2022-05-19 13:31:20|3799.47|3799.47|3798.7|3798.7|3800.23|3800.23|3798.68|3798.68|0
1652967090000|2022-05-19 13:31:30|3798.65|3798.65|3799.23|3799.23|3799.28|3799.28|3798.65|3798.65|0
1652967100000|2022-05-19 13:31:40|3798.92|3798.92|3800|3800|3800.31|3800.31|3798.92|3798.92|0
1652967110000|2022-05-19 13:31:50|3800.62|3800.62|3801.38|3801.38|3801.96|3801.96|3800.31|3800.31|0
1652967120000|2022-05-19 13:32:00|3801.07|3801.07|3800.96|3800.96|3801.27|3801.27|3800.65|3800.65|0
1652967130000|2022-05-19 13:32:10|3801.01|3801.01|3800.7|3800.7|3801.17|3801.17|3800.7|3800.7|0
1652967140000|2022-05-19 13:32:20|3800.73|3800.73|3799.46|3799.46|3801.04|3801.04|3799.46|3799.46|0
1652967150000|2022-05-19 13:32:30|3799.15|3799.15|3797.15|3797.15|3799.15|3799.15|3797.15|3797.15|0
1652967160000|2022-05-19 13:32:40|3796.85|3796.85|3797.78|3797.78|3797.78|3797.78|3796.85|3796.85|0
1652967170000|2022-05-19 13:32:50|3797.71|3797.71|3798.02|3798.02|3798.02|3798.02|3797.71|3797.71|0
1652967180000|2022-05-19 13:33:00|3797.71|3797.71|3795.65|3795.65|3797.71|3797.71|3795.65|3795.65|0
1652967190000|2022-05-19 13:33:10|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|0
1652967200000|2022-05-19 13:33:20|3795.58|3795.58|3794.84|3794.84|3795.77|3795.77|3794.84|3794.84|0
1652967210000|2022-05-19 13:33:30|3794.86|3794.86|3792.39|3792.39|3794.89|3794.89|3792.39|3792.39|0
1652967220000|2022-05-19 13:33:40|3792.71|3792.71|3791.22|3791.22|3792.75|3792.75|3791.22|3791.22|0
1652967230000|2022-05-19 13:33:50|3791.04|3791.04|3790.67|3790.67|3791.6|3791.6|3790.65|3790.65|0
1652967240000|2022-05-19 13:34:00|3791.3|3791.3|3791.58|3791.58|3792.16|3792.16|3791.3|3791.3|0
1652967250000|2022-05-19 13:34:10|3791.27|3791.27|3791.4|3791.4|3791.71|3791.71|3790.65|3790.65|0
1652967260000|2022-05-19 13:34:20|3791.09|3791.09|3791.33|3791.33|3791.64|3791.64|3790.78|3790.78|0
1652967270000|2022-05-19 13:34:30|3791.95|3791.95|3791.59|3791.59|3792.1|3792.1|3791.59|3791.59|0
1652967280000|2022-05-19 13:34:40|3791.9|3791.9|3790.34|3790.34|3791.9|3791.9|3790.34|3790.34|0
1652967290000|2022-05-19 13:34:50|3790.3|3790.3|3790.38|3790.38|3790.61|3790.61|3790.3|3790.3|0
1652967300000|2022-05-19 13:35:00|3790.34|3790.34|3790.77|3790.77|3791.16|3791.16|3790.1|3790.1|0
1652967310000|2022-05-19 13:35:10|3790.46|3790.46|3788.81|3788.81|3791.08|3791.08|3788.81|3788.81|0
1652967320000|2022-05-19 13:35:20|3788.18|3788.18|3786.46|3786.46|3788.18|3788.18|3786.36|3786.36|0
1652967330000|2022-05-19 13:35:30|3786.77|3786.77|3786.46|3786.46|3786.77|3786.77|3786.15|3786.15|0
1652967340000|2022-05-19 13:35:40|3788.02|3788.02|3786.7|3786.7|3788.32|3788.32|3786.7|3786.7|0
1652967350000|2022-05-19 13:35:50|3787.01|3787.01|3786.7|3786.7|3787.01|3787.01|3786.7|3786.7|0
1652967360000|2022-05-19 13:36:00|3787.01|3787.01|3787.34|3787.34|3787.65|3787.65|3786.41|3786.41|0
1652967370000|2022-05-19 13:36:10|3787.65|3787.65|3787.26|3787.26|3787.88|3787.88|3787.26|3787.26|0
1652967380000|2022-05-19 13:36:20|3787.19|3787.19|3785.61|3785.61|3787.19|3787.19|3785.3|3785.3|0
1652967390000|2022-05-19 13:36:30|3785.3|3785.3|3785.03|3785.03|3785.66|3785.66|3784.99|3784.99|0
1652967400000|2022-05-19 13:36:40|3784.99|3784.99|3784.74|3784.74|3784.99|3784.99|3784.74|3784.74|0
1652967410000|2022-05-19 13:36:50|3784.55|3784.55|3785.49|3785.49|3785.49|3785.49|3784.55|3784.55|0
1652967420000|2022-05-19 13:37:00|3785.67|3785.67|3783.8|3783.8|3785.67|3785.67|3783.49|3783.49|0
1652967430000|2022-05-19 13:37:10|3783.49|3783.49|3785.07|3785.07|3785.07|3785.07|3783.49|3783.49|0
1652967440000|2022-05-19 13:37:20|3784.76|3784.76|3782.92|3782.92|3784.78|3784.78|3782.92|3782.92|0
1652967450000|2022-05-19 13:37:30|3783.47|3783.47|3782.98|3782.98|3783.47|3783.47|3782.79|3782.79|0
1652967460000|2022-05-19 13:37:40|3782.67|3782.67|3782.67|3782.67|3782.67|3782.67|3782.67|3782.67|0
1652967470000|2022-05-19 13:37:50|3781.43|3781.43|3781.43|3781.43|3782.36|3782.36|3781.43|3781.43|0
1652967480000|2022-05-19 13:38:00|3782.36|3782.36|3782.63|3782.63|3782.63|3782.63|3782.05|3782.05|0
1652967490000|2022-05-19 13:38:10|3782.59|3782.59|3780.38|3780.38|3782.59|3782.59|3780.38|3780.38|0
1652967500000|2022-05-19 13:38:20|3779.14|3779.14|3779.16|3779.16|3779.64|3779.64|3779.04|3779.04|0
1652967510000|2022-05-19 13:38:30|3778.85|3778.85|3778.54|3778.54|3778.85|3778.85|3778.54|3778.54|0
1652967520000|2022-05-19 13:38:40|3778.42|3778.42|3777.37|3777.37|3778.53|3778.53|3777.37|3777.37|0
1652967530000|2022-05-19 13:38:50|3777.18|3777.18|3777.16|3777.16|3777.49|3777.49|3776.73|3776.73|0
1652967540000|2022-05-19 13:39:00|3777.11|3777.11|3778.02|3778.02|3778.02|3778.02|3776.97|3776.97|0
1652967550000|2022-05-19 13:39:10|3778.63|3778.63|3779.14|3779.14|3779.19|3779.19|3778.54|3778.54|0
1652967560000|2022-05-19 13:39:20|3779.45|3779.45|3781.72|3781.72|3781.72|3781.72|3779.45|3779.45|0
1652967570000|2022-05-19 13:39:30|3781.41|3781.41|3782.03|3782.03|3782.03|3782.03|3780.79|3780.79|0
1652967580000|2022-05-19 13:39:40|3782.34|3782.34|3781.58|3781.58|3782.34|3782.34|3781.58|3781.58|0
1652967590000|2022-05-19 13:39:50|3781.53|3781.53|3781.53|3781.53|3781.53|3781.53|3781.53|3781.53|0
1652967600000|2022-05-19 13:40:00|3781.57|3781.57|3781.25|3781.25|3781.61|3781.61|3780.37|3780.37|0
1652967610000|2022-05-19 13:40:10|3781.29|3781.29|3779.98|3779.98|3781.42|3781.42|3779.98|3779.98|0
1652967620000|2022-05-19 13:40:20|3780.29|3780.29|3780.65|3780.65|3780.65|3780.65|3780.29|3780.29|0
1652967630000|2022-05-19 13:40:30|3780.96|3780.96|3781.27|3781.27|3781.27|3781.27|3780.33|3780.33|0
1652967640000|2022-05-19 13:40:40|3781.22|3781.22|3781.2|3781.2|3781.23|3781.23|3781.18|3781.18|0
1652967650000|2022-05-19 13:40:50|3780.89|3780.89|3781.14|3781.14|3781.2|3781.2|3780.89|3780.89|0
1652967660000|2022-05-19 13:41:00|3781.09|3781.09|3780.31|3780.31|3781.09|3781.09|3780.31|3780.31|0
1652967670000|2022-05-19 13:41:10|3780.18|3780.18|3780.16|3780.16|3780.18|3780.18|3779.57|3779.57|0
1652967680000|2022-05-19 13:41:20|3780.79|3780.79|3780.74|3780.74|3780.79|3780.79|3780.48|3780.48|0
1652967690000|2022-05-19 13:41:30|3780.43|3780.43|3780.78|3780.78|3780.78|3780.78|3779.54|3779.54|0
1652967700000|2022-05-19 13:41:40|3780.47|3780.47|3782.11|3782.11|3783.27|3783.27|3780.47|3780.47|0
1652967710000|2022-05-19 13:41:50|3781.8|3781.8|3781.49|3781.49|3781.8|3781.8|3781.49|3781.49|0
1652967720000|2022-05-19 13:42:00|3781.42|3781.42|3782.14|3782.14|3782.14|3782.14|3781.42|3781.42|0
1652967730000|2022-05-19 13:42:10|3782.18|3782.18|3784.67|3784.67|3784.67|3784.67|3782.18|3782.18|0
1652967740000|2022-05-19 13:42:20|3784.98|3784.98|3784.31|3784.31|3785.29|3785.29|3784.31|3784.31|0
1652967750000|2022-05-19 13:42:30|3784.62|3784.62|3785.56|3785.56|3785.56|3785.56|3784.62|3784.62|0
1652967760000|2022-05-19 13:42:40|3784.94|3784.94|3784.55|3784.55|3784.94|3784.94|3784.24|3784.24|0
1652967770000|2022-05-19 13:42:50|3784.24|3784.24|3783.62|3783.62|3784.24|3784.24|3783.62|3783.62|0
1652967780000|2022-05-19 13:43:00|3783.93|3783.93|3782.72|3782.72|3783.96|3783.96|3782.72|3782.72|0
1652967790000|2022-05-19 13:43:10|3782.6|3782.6|3782.84|3782.84|3782.84|3782.84|3782.6|3782.6|0
1652967800000|2022-05-19 13:43:20|3783.15|3783.15|3782.41|3782.41|3783.15|3783.15|3782.41|3782.41|0
1652967810000|2022-05-19 13:43:30|3782.23|3782.23|3781.7|3781.7|3782.23|3782.23|3781.7|3781.7|0
1652967820000|2022-05-19 13:43:40|3781.39|3781.39|3781.26|3781.26|3781.57|3781.57|3780.95|3780.95|0
1652967830000|2022-05-19 13:43:50|3781.57|3781.57|3779.58|3779.58|3781.57|3781.57|3779.58|3779.58|0
1652967840000|2022-05-19 13:44:00|3779.27|3779.27|3779.71|3779.71|3779.71|3779.71|3779.27|3779.27|0
1652967850000|2022-05-19 13:44:10|3778.77|3778.77|3777.78|3777.78|3778.77|3778.77|3777.78|3777.78|0
1652967860000|2022-05-19 13:44:20|3777.16|3777.16|3778.53|3778.53|3778.53|3778.53|3777.16|3777.16|0
1652967870000|2022-05-19 13:44:30|3778.22|3778.22|3776.42|3776.42|3778.22|3778.22|3776.42|3776.42|0
1652967880000|2022-05-19 13:44:40|3776.11|3776.11|3777.04|3777.04|3777.04|3777.04|3776.06|3776.06|0
1652967890000|2022-05-19 13:44:50|3777.08|3777.08|3776.15|3776.15|3777.08|3777.08|3776.15|3776.15|0
1652967900000|2022-05-19 13:45:00|3775.84|3775.84|3777.95|3777.95|3778.26|3778.26|3775.84|3775.84|0
1652967910000|2022-05-19 13:45:10|3778.89|3778.89|3778.55|3778.55|3780.11|3780.11|3778.55|3778.55|0
1652967920000|2022-05-19 13:45:20|3778.86|3778.86|3778.5|3778.5|3779.48|3779.48|3778.5|3778.5|0
1652967930000|2022-05-19 13:45:30|3778.19|3778.19|3778.81|3778.81|3778.81|3778.81|3778.19|3778.19|0
1652967940000|2022-05-19 13:45:40|3778.5|3778.5|3778.79|3778.79|3778.79|3778.79|3778.19|3778.19|0
1652967950000|2022-05-19 13:45:50|3778.76|3778.76|3779.53|3779.53|3779.53|3779.53|3778.76|3778.76|0
1652967960000|2022-05-19 13:46:00|3778.28|3778.28|3776.52|3776.52|3778.28|3778.28|3776.52|3776.52|0
1652967970000|2022-05-19 13:46:10|3776.47|3776.47|3777.01|3777.01|3777.45|3777.45|3776.47|3776.47|0
1652967980000|2022-05-19 13:46:20|3777.19|3777.19|3777.55|3777.55|3777.81|3777.81|3777.14|3777.14|0
1652967990000|2022-05-19 13:46:30|3778.79|3778.79|3777.91|3777.91|3778.89|3778.89|3777.91|3777.91|0
1652968000000|2022-05-19 13:46:40|3778.22|3778.22|3776.93|3776.93|3778.22|3778.22|3776.93|3776.93|0
1652968010000|2022-05-19 13:46:50|3777.24|3777.24|3776.24|3776.24|3777.24|3777.24|3775.6|3775.6|0
1652968020000|2022-05-19 13:47:00|3775.62|3775.62|3774.11|3774.11|3775.79|3775.79|3774.11|3774.11|0
1652968030000|2022-05-19 13:47:10|3774.04|3774.04|3774.04|3774.04|3774.35|3774.35|3773.08|3773.08|0
1652968040000|2022-05-19 13:47:20|3773.86|3773.86|3772.92|3772.92|3773.86|3773.86|3772.92|3772.92|0
1652968050000|2022-05-19 13:47:30|3772.74|3772.74|3772.25|3772.25|3772.74|3772.74|3772.25|3772.25|0
1652968060000|2022-05-19 13:47:40|3772.56|3772.56|3773.19|3773.19|3773.19|3773.19|3772.56|3772.56|0
1652968070000|2022-05-19 13:47:50|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|0
1652968080000|2022-05-19 13:48:00|3773.37|3773.37|3773.61|3773.61|3773.61|3773.61|3773.3|3773.3|0
1652968090000|2022-05-19 13:48:10|3773.92|3773.92|3774.98|3774.98|3774.98|3774.98|3773.92|3773.92|0
1652968100000|2022-05-19 13:48:20|3775.29|3775.29|3775.36|3775.36|3775.36|3775.36|3775.05|3775.05|0
1652968110000|2022-05-19 13:48:30|3775.98|3775.98|3777.25|3777.25|3778.16|3778.16|3775.98|3775.98|0
1652968120000|2022-05-19 13:48:40|3776.93|3776.93|3777.4|3777.4|3777.4|3777.4|3776.93|3776.93|0
1652968130000|2022-05-19 13:48:50|3777.22|3777.22|3776.88|3776.88|3777.22|3777.22|3776.57|3776.57|0
1652968140000|2022-05-19 13:49:00|3776.84|3776.84|3777.51|3777.51|3777.51|3777.51|3776.84|3776.84|0
1652968150000|2022-05-19 13:49:10|3777.88|3777.88|3777.23|3777.23|3777.88|3777.88|3777.18|3777.18|0
1652968160000|2022-05-19 13:49:20|3777.85|3777.85|3777.64|3777.64|3777.95|3777.95|3777.33|3777.33|0
1652968170000|2022-05-19 13:49:30|3777.59|3777.59|3777.28|3777.28|3777.59|3777.59|3777.28|3777.28|0
1652968180000|2022-05-19 13:49:40|3777.9|3777.9|3777.28|3777.28|3777.9|3777.9|3777.28|3777.28|0
1652968190000|2022-05-19 13:49:50|3777.24|3777.24|3777.28|3777.28|3777.86|3777.86|3777.24|3777.24|0
1652968200000|2022-05-19 13:50:00|3776.97|3776.97|3777.09|3777.09|3777.14|3777.14|3776.97|3776.97|0
1652968210000|2022-05-19 13:50:10|3776.9|3776.9|3776.62|3776.62|3776.93|3776.93|3776.62|3776.62|0
1652968220000|2022-05-19 13:50:20|3776.31|3776.31|3776.3|3776.3|3776.31|3776.31|3776.18|3776.18|0
1652968230000|2022-05-19 13:50:30|3776.37|3776.37|3776.06|3776.06|3776.37|3776.37|3775.75|3775.75|0
1652968240000|2022-05-19 13:50:40|3775.75|3775.75|3773.89|3773.89|3775.75|3775.75|3773.89|3773.89|0
1652968250000|2022-05-19 13:50:50|3774.2|3774.2|3774.2|3774.2|3774.51|3774.51|3774.2|3774.2|0
1652968260000|2022-05-19 13:51:00|3774.23|3774.23|3775.4|3775.4|3775.47|3775.47|3774.23|3774.23|0
1652968270000|2022-05-19 13:51:10|3774.47|3774.47|3774.75|3774.75|3774.75|3774.75|3774.44|3774.44|0
1652968280000|2022-05-19 13:51:20|3774.44|3774.44|3773.61|3773.61|3774.44|3774.44|3773.61|3773.61|0
1652968290000|2022-05-19 13:51:30|3773.92|3773.92|3773.61|3773.61|3774.54|3774.54|3773.61|3773.61|0
1652968300000|2022-05-19 13:51:40|3773.92|3773.92|3773.34|3773.34|3774|3774|3773.34|3773.34|0
1652968310000|2022-05-19 13:51:50|3773.31|3773.31|3773.12|3773.12|3773.31|3773.31|3772.13|3772.13|0
1652968320000|2022-05-19 13:52:00|3773.14|3773.14|3773.35|3773.35|3773.49|3773.49|3772.54|3772.54|0
1652968330000|2022-05-19 13:52:10|3773.04|3773.04|3773|3773|3773.04|3773.04|3772.64|3772.64|0
1652968340000|2022-05-19 13:52:20|3772.82|3772.82|3772.01|3772.01|3772.82|3772.82|3772.01|3772.01|0
1652968350000|2022-05-19 13:52:30|3771.82|3771.82|3771.31|3771.31|3771.82|3771.82|3771.31|3771.31|0
1652968360000|2022-05-19 13:52:40|3770.99|3770.99|3770.92|3770.92|3770.99|3770.99|3770.92|3770.92|0
1652968380000|2022-05-19 13:53:00|3770.61|3770.61|3770.59|3770.59|3771.21|3771.21|3770.59|3770.59|0
1652968390000|2022-05-19 13:53:10|3770.63|3770.63|3770.05|3770.05|3770.68|3770.68|3770.05|3770.05|0
1652968400000|2022-05-19 13:53:20|3770.37|3770.37|3770.24|3770.24|3770.55|3770.55|3770.24|3770.24|0
1652968410000|2022-05-19 13:53:30|3771.17|3771.17|3770.55|3770.55|3771.17|3771.17|3770.55|3770.55|0
1652968420000|2022-05-19 13:53:40|3770.24|3770.24|3770.04|3770.04|3770.42|3770.42|3770.04|3770.04|0
1652968430000|2022-05-19 13:53:50|3769.73|3769.73|3770.04|3770.04|3770.04|3770.04|3769.73|3769.73|0
1652968440000|2022-05-19 13:54:00|3771.29|3771.29|3770.97|3770.97|3771.29|3771.29|3770.66|3770.66|0
1652968450000|2022-05-19 13:54:10|3771.28|3771.28|3770.92|3770.92|3771.28|3771.28|3770.92|3770.92|0
1652968460000|2022-05-19 13:54:20|3770.97|3770.97|3771.04|3771.04|3771.59|3771.59|3770.97|3770.97|0
1652968470000|2022-05-19 13:54:30|3771.36|3771.36|3774.19|3774.19|3774.24|3774.24|3771.36|3771.36|0
1652968480000|2022-05-19 13:54:40|3774.17|3774.17|3773.53|3773.53|3774.17|3774.17|3772.9|3772.9|0
1652968490000|2022-05-19 13:54:50|3772.9|3772.9|3771.64|3771.64|3772.9|3772.9|3771.64|3771.64|0
1652968500000|2022-05-19 13:55:00|3771.68|3771.68|3771.13|3771.13|3771.71|3771.71|3771.08|3771.08|0
1652968510000|2022-05-19 13:55:10|3771.44|3771.44|3770.88|3770.88|3771.46|3771.46|3770.88|3770.88|0
1652968520000|2022-05-19 13:55:20|3770.84|3770.84|3772.36|3772.36|3772.36|3772.36|3770.84|3770.84|0
1652968530000|2022-05-19 13:55:30|3772.98|3772.98|3772.67|3772.67|3772.98|3772.98|3772.36|3772.36|0
1652968540000|2022-05-19 13:55:40|3773.6|3773.6|3773.91|3773.91|3773.91|3773.91|3773.6|3773.6|0
1652968550000|2022-05-19 13:55:50|3774.85|3774.85|3777.67|3777.67|3777.67|3777.67|3774.85|3774.85|0
1652968560000|2022-05-19 13:56:00|3777.98|3777.98|3778.29|3778.29|3778.91|3778.91|3777.69|3777.69|0
1652968570000|2022-05-19 13:56:10|3778.31|3778.31|3778.29|3778.29|3778.31|3778.31|3778.29|3778.29|0
1652968580000|2022-05-19 13:56:20|3777.98|3777.98|3777.22|3777.22|3777.98|3777.98|3777.22|3777.22|0
1652968590000|2022-05-19 13:56:30|3777.24|3777.24|3778.53|3778.53|3779.15|3779.15|3777.24|3777.24|0
1652968600000|2022-05-19 13:56:40|3778.61|3778.61|3779.8|3779.8|3779.8|3779.8|3778.61|3778.61|0
1652968610000|2022-05-19 13:56:50|3779.49|3779.49|3780.8|3780.8|3780.8|3780.8|3779.49|3779.49|0
1652968620000|2022-05-19 13:57:00|3780.49|3780.49|3781.98|3781.98|3782.09|3782.09|3780.49|3780.49|0
1652968630000|2022-05-19 13:57:10|3782.07|3782.07|3781.49|3781.49|3782.11|3782.11|3781.49|3781.49|0
1652968640000|2022-05-19 13:57:20|3781.54|3781.54|3781.56|3781.56|3781.56|3781.56|3781.54|3781.54|0
1652968650000|2022-05-19 13:57:30|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|0
1652968660000|2022-05-19 13:57:40|3780.32|3780.32|3780.55|3780.55|3780.55|3780.55|3780.25|3780.25|0
1652968670000|2022-05-19 13:57:50|3780.6|3780.6|3780.83|3780.83|3780.83|3780.83|3780.6|3780.6|0
1652968680000|2022-05-19 13:58:00|3780.52|3780.52|3780.83|3780.83|3780.83|3780.83|3780.52|3780.52|0
1652968690000|2022-05-19 13:58:10|3781.15|3781.15|3781.26|3781.26|3781.26|3781.26|3781.15|3781.15|0
1652968700000|2022-05-19 13:58:20|3781.45|3781.45|3781.94|3781.94|3782.26|3782.26|3781.45|3781.45|0
1652968710000|2022-05-19 13:58:30|3781.89|3781.89|3781.92|3781.92|3781.92|3781.92|3781.85|3781.85|0
1652968720000|2022-05-19 13:58:40|3782.23|3782.23|3783.16|3783.16|3783.16|3783.16|3782.23|3782.23|0
1652968730000|2022-05-19 13:58:50|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|3783.35|0
1652968740000|2022-05-19 13:59:00|3783.3|3783.3|3783.08|3783.08|3783.39|3783.39|3783.08|3783.08|0
1652968750000|2022-05-19 13:59:10|3782.9|3782.9|3782.9|3782.9|3782.9|3782.9|3782.9|3782.9|0
1652968760000|2022-05-19 13:59:20|3783.13|3783.13|3782.5|3782.5|3783.13|3783.13|3782.5|3782.5|0
1652968770000|2022-05-19 13:59:30|3782.81|3782.81|3782.44|3782.44|3782.81|3782.81|3782.44|3782.44|0
1652968780000|2022-05-19 13:59:40|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|0
1652968790000|2022-05-19 13:59:50|3782.26|3782.26|3785.05|3785.05|3785.05|3785.05|3782.26|3782.26|0
1652968800000|2022-05-19 14:00:00|3783.81|3783.81|3783.07|3783.07|3783.81|3783.81|3783.07|3783.07|0
1652968810000|2022-05-19 14:00:10|3783.38|3783.38|3784.27|3784.27|3784.27|3784.27|3783.38|3783.38|0
1652968820000|2022-05-19 14:00:20|3784.58|3784.58|3785.83|3785.83|3785.83|3785.83|3784.5|3784.5|0
1652968830000|2022-05-19 14:00:30|3786.14|3786.14|3786.26|3786.26|3786.88|3786.88|3785.95|3785.95|0
1652968840000|2022-05-19 14:00:40|3785.95|3785.95|3785.95|3785.95|3785.95|3785.95|3785.95|3785.95|0
1652968850000|2022-05-19 14:00:50|3786.57|3786.57|3786.66|3786.66|3786.97|3786.97|3786.57|3786.57|0
1652968860000|2022-05-19 14:01:00|3786.97|3786.97|3787.9|3787.9|3787.9|3787.9|3786.97|3786.97|0
1652968880000|2022-05-19 14:01:20|3787.59|3787.59|3787.59|3787.59|3787.59|3787.59|3787.59|3787.59|0
1652968890000|2022-05-19 14:01:30|3787.63|3787.63|3790.11|3790.11|3790.11|3790.11|3787.63|3787.63|0
1652968900000|2022-05-19 14:01:40|3789.8|3789.8|3789.51|3789.51|3790.14|3790.14|3789.51|3789.51|0
1652968910000|2022-05-19 14:01:50|3789.83|3789.83|3790.57|3790.57|3790.75|3790.75|3789.83|3789.83|0
1652968920000|2022-05-19 14:02:00|3790.59|3790.59|3790.9|3790.9|3791.48|3791.48|3790.5|3790.5|0
1652968930000|2022-05-19 14:02:10|3790.92|3790.92|3790.04|3790.04|3791.3|3791.3|3790.04|3790.04|0
1652968940000|2022-05-19 14:02:20|3789.73|3789.73|3790.4|3790.4|3790.4|3790.4|3789.61|3789.61|0
1652968950000|2022-05-19 14:02:30|3790.09|3790.09|3790.32|3790.32|3790.86|3790.86|3789.91|3789.91|0
1652968960000|2022-05-19 14:02:40|3789.39|3789.39|3788.35|3788.35|3789.39|3789.39|3788.35|3788.35|0
1652968970000|2022-05-19 14:02:50|3788.97|3788.97|3789.42|3789.42|3789.73|3789.73|3788.97|3788.97|0
1652968980000|2022-05-19 14:03:00|3789.11|3789.11|3789.11|3789.11|3789.11|3789.11|3789.11|3789.11|0
1652968990000|2022-05-19 14:03:10|3788.8|3788.8|3788.8|3788.8|3788.8|3788.8|3788.8|3788.8|0
1652969000000|2022-05-19 14:03:20|3789.11|3789.11|3789.06|3789.06|3789.11|3789.11|3789.06|3789.06|0
1652969010000|2022-05-19 14:03:30|3789.18|3789.18|3789.19|3789.19|3789.5|3789.5|3788.87|3788.87|0
1652969020000|2022-05-19 14:03:40|3788.87|3788.87|3788.87|3788.87|3788.87|3788.87|3788.87|3788.87|0
1652969030000|2022-05-19 14:03:50|3788.9|3788.9|3788.54|3788.54|3788.92|3788.92|3788.54|3788.54|0
1652969040000|2022-05-19 14:04:00|3788.85|3788.85|3788.9|3788.9|3789.52|3789.52|3788.85|3788.85|0
1652969050000|2022-05-19 14:04:10|3789.08|3789.08|3789.55|3789.55|3790.18|3790.18|3789.08|3789.08|0
1652969060000|2022-05-19 14:04:20|3789.87|3789.87|3789.7|3789.7|3789.87|3789.87|3789.39|3789.39|0
1652969070000|2022-05-19 14:04:30|3789.88|3789.88|3788.46|3788.46|3789.88|3789.88|3788.46|3788.46|0
1652969080000|2022-05-19 14:04:40|3788.15|3788.15|3788.48|3788.48|3788.48|3788.48|3788.15|3788.15|0
1652969090000|2022-05-19 14:04:50|3788.79|3788.79|3789.41|3789.41|3789.41|3789.41|3788.77|3788.77|0
1652969100000|2022-05-19 14:05:00|3789.1|3789.1|3788.48|3788.48|3789.1|3789.1|3788.48|3788.48|0
1652969110000|2022-05-19 14:05:10|3788.79|3788.79|3787.57|3787.57|3789.15|3789.15|3787.57|3787.57|0
1652969120000|2022-05-19 14:05:20|3787.88|3787.88|3788.88|3788.88|3788.88|3788.88|3787.84|3787.84|0
1652969130000|2022-05-19 14:05:30|3788.26|3788.26|3789.6|3789.6|3789.6|3789.6|3788.26|3788.26|0
1652969140000|2022-05-19 14:05:40|3789.65|3789.65|3789.33|3789.33|3789.65|3789.65|3789.33|3789.33|0
1652969150000|2022-05-19 14:05:50|3789.02|3789.02|3788.4|3788.4|3789.02|3789.02|3788.4|3788.4|0
1652969160000|2022-05-19 14:06:00|3788.71|3788.71|3788|3788|3788.71|3788.71|3786.8|3786.8|0
1652969170000|2022-05-19 14:06:10|3787.19|3787.19|3785.94|3785.94|3787.19|3787.19|3785.94|3785.94|0
1652969180000|2022-05-19 14:06:20|3786.25|3786.25|3786.87|3786.87|3787.19|3787.19|3786.25|3786.25|0
1652969190000|2022-05-19 14:06:30|3786.56|3786.56|3786.83|3786.83|3786.86|3786.86|3786.21|3786.21|0
1652969200000|2022-05-19 14:06:40|3786.21|3786.21|3785.59|3785.59|3786.21|3786.21|3785.59|3785.59|0
1652969220000|2022-05-19 14:07:00|3785.54|3785.54|3785.54|3785.54|3785.54|3785.54|3785.54|3785.54|0
1652969230000|2022-05-19 14:07:10|3785.85|3785.85|3786.43|3786.43|3786.45|3786.45|3785.8|3785.8|0
1652969240000|2022-05-19 14:07:20|3786.48|3786.48|3786.7|3786.7|3786.7|3786.7|3785.54|3785.54|0
1652969250000|2022-05-19 14:07:30|3786.08|3786.08|3785.75|3785.75|3786.08|3786.08|3785.75|3785.75|0
1652969260000|2022-05-19 14:07:40|3785.39|3785.39|3785.39|3785.39|3785.7|3785.7|3785.39|3785.39|0
1652969270000|2022-05-19 14:07:50|3785.07|3785.07|3785.07|3785.07|3785.07|3785.07|3785.07|3785.07|0
1652969280000|2022-05-19 14:08:00|3785.57|3785.57|3785.02|3785.02|3785.57|3785.57|3784.33|3784.33|0
1652969290000|2022-05-19 14:08:10|3784.4|3784.4|3784.71|3784.71|3784.71|3784.71|3784.4|3784.4|0
1652969300000|2022-05-19 14:08:20|3785.02|3785.02|3784.71|3784.71|3785.02|3785.02|3784.71|3784.71|0
1652969310000|2022-05-19 14:08:30|3785.07|3785.07|3785.75|3785.75|3785.75|3785.75|3785.07|3785.07|0
1652969320000|2022-05-19 14:08:40|3785.8|3785.8|3784.79|3784.79|3785.85|3785.85|3784.79|3784.79|0
1652969330000|2022-05-19 14:08:50|3784.17|3784.17|3784.12|3784.12|3784.17|3784.17|3784.12|3784.12|0
1652969340000|2022-05-19 14:09:00|3784.44|3784.44|3785.59|3785.59|3785.59|3785.59|3784.44|3784.44|0
1652969350000|2022-05-19 14:09:10|3785.63|3785.63|3785.51|3785.51|3786.01|3786.01|3785.51|3785.51|0
1652969360000|2022-05-19 14:09:20|3785.69|3785.69|3784.96|3784.96|3785.69|3785.69|3784.89|3784.89|0
1652969370000|2022-05-19 14:09:30|3785.58|3785.58|3785.22|3785.22|3785.58|3785.58|3785.22|3785.22|0
1652969380000|2022-05-19 14:09:40|3786.46|3786.46|3788.06|3788.06|3788.06|3788.06|3786.46|3786.46|0
1652969390000|2022-05-19 14:09:50|3788.37|3788.37|3791.14|3791.14|3791.14|3791.14|3788.37|3788.37|0
1652969400000|2022-05-19 14:10:00|3790.83|3790.83|3790.44|3790.44|3790.83|3790.83|3790.44|3790.44|0
1652969410000|2022-05-19 14:10:10|3790.48|3790.48|3789.31|3789.31|3790.48|3790.48|3789.31|3789.31|0
1652969420000|2022-05-19 14:10:20|3789.4|3789.4|3789.7|3789.7|3789.7|3789.7|3789.08|3789.08|0
1652969430000|2022-05-19 14:10:30|3790.01|3790.01|3790.94|3790.94|3790.94|3790.94|3790.01|3790.01|0
1652969440000|2022-05-19 14:10:40|3790.63|3790.63|3790.9|3790.9|3791.25|3791.25|3790.63|3790.63|0
1652969450000|2022-05-19 14:10:50|3790.59|3790.59|3790.32|3790.32|3790.97|3790.97|3790.32|3790.32|0
1652969460000|2022-05-19 14:11:00|3790.71|3790.71|3790.39|3790.39|3791.02|3791.02|3790.21|3790.21|0
1652969470000|2022-05-19 14:11:10|3790.08|3790.08|3791.56|3791.56|3791.93|3791.93|3790.08|3790.08|0
1652969480000|2022-05-19 14:11:20|3791.49|3791.49|3791.2|3791.2|3791.52|3791.52|3790.89|3790.89|0
1652969490000|2022-05-19 14:11:30|3791.39|3791.39|3793.44|3793.44|3793.44|3793.44|3791.39|3791.39|0
1652969500000|2022-05-19 14:11:40|3793.63|3793.63|3793.29|3793.29|3793.63|3793.63|3793.29|3793.29|0
1652969510000|2022-05-19 14:11:50|3792.98|3792.98|3792.36|3792.36|3792.98|3792.98|3792.36|3792.36|0
1652969520000|2022-05-19 14:12:00|3792.05|3792.05|3791.07|3791.07|3792.05|3792.05|3791.07|3791.07|0
1652969530000|2022-05-19 14:12:10|3790.63|3790.63|3790.63|3790.63|3790.94|3790.94|3790.63|3790.63|0
1652969540000|2022-05-19 14:12:20|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|0
1652969550000|2022-05-19 14:12:30|3789.7|3789.7|3789.6|3789.6|3789.7|3789.7|3789.6|3789.6|0
1652969560000|2022-05-19 14:12:40|3789.91|3789.91|3789.67|3789.67|3790.85|3790.85|3789.67|3789.67|0
1652969570000|2022-05-19 14:12:50|3789.36|3789.36|3791.33|3791.33|3791.33|3791.33|3789.36|3789.36|0
1652969580000|2022-05-19 14:13:00|3791.01|3791.01|3791.69|3791.69|3791.69|3791.69|3791.01|3791.01|0
1652969590000|2022-05-19 14:13:10|3791.38|3791.38|3790.5|3790.5|3791.66|3791.66|3790.48|3790.48|0
1652969600000|2022-05-19 14:13:20|3790.48|3790.48|3790.79|3790.79|3790.79|3790.79|3790.48|3790.48|0
1652969610000|2022-05-19 14:13:30|3791.1|3791.1|3789.46|3789.46|3791.1|3791.1|3789.46|3789.46|0
1652969620000|2022-05-19 14:13:40|3789.51|3789.51|3789.51|3789.51|3789.51|3789.51|3789.51|3789.51|0
1652969630000|2022-05-19 14:13:50|3789.37|3789.37|3789.36|3789.36|3789.37|3789.37|3789.03|3789.03|0
1652969640000|2022-05-19 14:14:00|3789.27|3789.27|3789.53|3789.53|3789.84|3789.84|3789.22|3789.22|0
1652969650000|2022-05-19 14:14:10|3789.84|3789.84|3791.37|3791.37|3791.37|3791.37|3789.82|3789.82|0
1652969660000|2022-05-19 14:14:20|3791.06|3791.06|3791.27|3791.27|3791.69|3791.69|3791.06|3791.06|0
1652969670000|2022-05-19 14:14:30|3790.96|3790.96|3791.27|3791.27|3791.27|3791.27|3790.96|3790.96|0
1652969680000|2022-05-19 14:14:40|3791.58|3791.58|3791.89|3791.89|3791.89|3791.89|3791.58|3791.58|0
1652969690000|2022-05-19 14:14:50|3791.87|3791.87|3792.44|3792.44|3792.49|3792.49|3791.87|3791.87|0
1652969700000|2022-05-19 14:15:00|3792.47|3792.47|3791.48|3791.48|3792.78|3792.78|3791.48|3791.48|0
1652969710000|2022-05-19 14:15:10|3791.3|3791.3|3791.17|3791.17|3791.48|3791.48|3791.17|3791.17|0
1652969720000|2022-05-19 14:15:20|3790.86|3790.86|3790.16|3790.16|3790.86|3790.86|3790.16|3790.16|0
1652969730000|2022-05-19 14:15:30|3789.85|3789.85|3789.95|3789.95|3789.95|3789.95|3789.85|3789.85|0
1652969740000|2022-05-19 14:15:40|3790.26|3790.26|3790.44|3790.44|3790.76|3790.76|3790.26|3790.26|0
1652969750000|2022-05-19 14:15:50|3790.14|3790.14|3790.4|3790.4|3790.4|3790.4|3790.09|3790.09|0
1652969760000|2022-05-19 14:16:00|3789.15|3789.15|3789.82|3789.82|3789.82|3789.82|3789.15|3789.15|0
1652969770000|2022-05-19 14:16:10|3790.13|3790.13|3789.82|3789.82|3790.49|3790.49|3789.82|3789.82|0
1652969780000|2022-05-19 14:16:20|3790.13|3790.13|3789.89|3789.89|3790.2|3790.2|3789.51|3789.51|0
1652969790000|2022-05-19 14:16:30|3789.92|3789.92|3792.01|3792.01|3792.01|3792.01|3789.87|3789.87|0
1652969800000|2022-05-19 14:16:40|3792.94|3792.94|3792.27|3792.27|3792.94|3792.94|3792.27|3792.27|0
1652969810000|2022-05-19 14:16:50|3791.96|3791.96|3790.85|3790.85|3791.96|3791.96|3790.85|3790.85|0
1652969820000|2022-05-19 14:17:00|3790.54|3790.54|3790.58|3790.58|3790.58|3790.58|3790.22|3790.22|0
1652969830000|2022-05-19 14:17:10|3790.9|3790.9|3791.08|3791.08|3791.1|3791.1|3790.9|3790.9|0
1652969840000|2022-05-19 14:17:20|3791.39|3791.39|3791.16|3791.16|3791.7|3791.7|3790.59|3790.59|0
1652969850000|2022-05-19 14:17:30|3791.19|3791.19|3791.81|3791.81|3791.83|3791.83|3791.19|3791.19|0
1652969860000|2022-05-19 14:17:40|3791.5|3791.5|3791.52|3791.52|3791.52|3791.52|3791.19|3791.19|0
1652969870000|2022-05-19 14:17:50|3791.83|3791.83|3791.81|3791.81|3791.83|3791.83|3791.81|3791.81|0
1652969880000|2022-05-19 14:18:00|3791.5|3791.5|3790.56|3790.56|3791.5|3791.5|3790.56|3790.56|0
1652969890000|2022-05-19 14:18:10|3790.54|3790.54|3788.68|3788.68|3790.54|3790.54|3788.68|3788.68|0
1652969900000|2022-05-19 14:18:20|3788.37|3788.37|3787.12|3787.12|3788.37|3788.37|3787.12|3787.12|0
1652969910000|2022-05-19 14:18:30|3786.94|3786.94|3786.94|3786.94|3787.25|3787.25|3786.44|3786.44|0
1652969920000|2022-05-19 14:18:40|3786.63|3786.63|3787.04|3787.04|3787.35|3787.35|3786.63|3786.63|0
1652969930000|2022-05-19 14:18:50|3787|3787|3787.08|3787.08|3787.08|3787.08|3786.77|3786.77|0
1652969940000|2022-05-19 14:19:00|3786.77|3786.77|3785.22|3785.22|3786.77|3786.77|3785.22|3785.22|0
1652969950000|2022-05-19 14:19:10|3784.91|3784.91|3785.84|3785.84|3786.15|3786.15|3784.91|3784.91|0
1652969960000|2022-05-19 14:19:20|3785.94|3785.94|3785.61|3785.61|3785.94|3785.94|3785.29|3785.29|0
1652969970000|2022-05-19 14:19:30|3785.91|3785.91|3786.54|3786.54|3786.54|3786.54|3785.6|3785.6|0
1652969980000|2022-05-19 14:19:40|3786.85|3786.85|3785.9|3785.9|3786.88|3786.88|3785.9|3785.9|0
1652969990000|2022-05-19 14:19:50|3785.85|3785.85|3785.54|3785.54|3785.85|3785.85|3785.02|3785.02|0
1652970000000|2022-05-19 14:20:00|3785.85|3785.85|3786.17|3786.17|3786.17|3786.17|3785.54|3785.54|0
1652970010000|2022-05-19 14:20:10|3786.47|3786.47|3786.79|3786.79|3786.79|3786.79|3786.47|3786.47|0
1652970020000|2022-05-19 14:20:20|3786.83|3786.83|3788.2|3788.2|3788.51|3788.51|3786.83|3786.83|0
1652970030000|2022-05-19 14:20:30|3788.51|3788.51|3787.89|3787.89|3788.51|3788.51|3787.89|3787.89|0
1652970040000|2022-05-19 14:20:40|3788.2|3788.2|3788.46|3788.46|3788.46|3788.46|3787.84|3787.84|0
1652970060000|2022-05-19 14:21:00|3788.77|3788.77|3789.39|3789.39|3789.39|3789.39|3788.77|3788.77|0
1652970070000|2022-05-19 14:21:10|3789.08|3789.08|3790.23|3790.23|3790.23|3790.23|3789.08|3789.08|0
1652970080000|2022-05-19 14:21:20|3789.92|3789.92|3790.3|3790.3|3790.3|3790.3|3789.61|3789.61|0
1652970090000|2022-05-19 14:21:30|3789.99|3789.99|3790.18|3790.18|3790.54|3790.54|3789.92|3789.92|0
1652970100000|2022-05-19 14:21:40|3789.87|3789.87|3789.56|3789.56|3789.87|3789.87|3789.25|3789.25|0
1652970110000|2022-05-19 14:21:50|3789.6|3789.6|3789.6|3789.6|3789.6|3789.6|3789.6|3789.6|0
1652970120000|2022-05-19 14:22:00|3790.85|3790.85|3790.85|3790.85|3790.85|3790.85|3790.23|3790.23|0
1652970130000|2022-05-19 14:22:10|3790.9|3790.9|3790.94|3790.94|3790.94|3790.94|3790.9|3790.9|0
1652970140000|2022-05-19 14:22:20|3790.63|3790.63|3790.82|3790.82|3791.18|3791.18|3790.56|3790.56|0
1652970150000|2022-05-19 14:22:30|3790.51|3790.51|3791.13|3791.13|3791.13|3791.13|3790.51|3790.51|0
1652970160000|2022-05-19 14:22:40|3791.44|3791.44|3791.94|3791.94|3791.94|3791.94|3791.31|3791.31|0
1652970170000|2022-05-19 14:22:50|3792.25|3792.25|3793.74|3793.74|3793.74|3793.74|3792.22|3792.22|0
1652970180000|2022-05-19 14:23:00|3793.64|3793.64|3793.33|3793.33|3793.64|3793.64|3793.02|3793.02|0
1652970190000|2022-05-19 14:23:10|3793.95|3793.95|3794.88|3794.88|3795.19|3795.19|3793.95|3793.95|0
1652970200000|2022-05-19 14:23:20|3795.19|3795.19|3794.95|3794.95|3795.5|3795.5|3794.95|3794.95|0
1652970210000|2022-05-19 14:23:30|3795.26|3795.26|3795.76|3795.76|3795.76|3795.76|3795.14|3795.14|0
1652970220000|2022-05-19 14:23:40|3795.45|3795.45|3796.17|3796.17|3796.17|3796.17|3795.45|3795.45|0
1652970230000|2022-05-19 14:23:50|3796.14|3796.14|3796.76|3796.76|3796.76|3796.76|3796.14|3796.14|0
1652970240000|2022-05-19 14:24:00|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|0
1652970250000|2022-05-19 14:24:10|3797.39|3797.39|3797.07|3797.07|3797.39|3797.39|3797.07|3797.07|0
1652970260000|2022-05-19 14:24:20|3796.76|3796.76|3797.7|3797.7|3797.7|3797.7|3796.76|3796.76|0
1652970270000|2022-05-19 14:24:30|3798.32|3798.32|3798.08|3798.08|3798.39|3798.39|3798.08|3798.08|0
1652970280000|2022-05-19 14:24:40|3798.39|3798.39|3798.7|3798.7|3799.01|3799.01|3798.08|3798.08|0
1652970290000|2022-05-19 14:24:50|3798.08|3798.08|3797.77|3797.77|3798.08|3798.08|3797.77|3797.77|0
1652970300000|2022-05-19 14:25:00|3797.14|3797.14|3797.33|3797.33|3797.33|3797.33|3797.14|3797.14|0
1652970310000|2022-05-19 14:25:10|3796.71|3796.71|3795.49|3795.49|3796.73|3796.73|3795.49|3795.49|0
1652970320000|2022-05-19 14:25:20|3795.17|3795.17|3795.84|3795.84|3795.84|3795.84|3794.86|3794.86|0
1652970340000|2022-05-19 14:25:40|3795.22|3795.22|3795.53|3795.53|3795.53|3795.53|3795.22|3795.22|0
1652970350000|2022-05-19 14:25:50|3794.91|3794.91|3794.91|3794.91|3794.91|3794.91|3794.91|3794.91|0
1652970360000|2022-05-19 14:26:00|3794.6|3794.6|3794.47|3794.47|3794.78|3794.78|3794.41|3794.41|0
1652970370000|2022-05-19 14:26:10|3795.09|3795.09|3794.91|3794.91|3795.09|3795.09|3794.91|3794.91|0
1652970380000|2022-05-19 14:26:20|3793.97|3793.97|3793.74|3793.74|3794.28|3794.28|3793.74|3793.74|0
1652970390000|2022-05-19 14:26:30|3793.43|3793.43|3793.43|3793.43|3793.43|3793.43|3793.43|3793.43|0
1652970400000|2022-05-19 14:26:40|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|3793.34|0
1652970410000|2022-05-19 14:26:50|3793.03|3793.03|3793.03|3793.03|3793.03|3793.03|3792.09|3792.09|0
1652970420000|2022-05-19 14:27:00|3793.34|3793.34|3792.62|3792.62|3793.34|3793.34|3792.62|3792.62|0
1652970430000|2022-05-19 14:27:10|3792.93|3792.93|3792.85|3792.85|3793.11|3793.11|3792.85|3792.85|0
1652970440000|2022-05-19 14:27:20|3792.54|3792.54|3792.21|3792.21|3792.54|3792.54|3792.21|3792.21|0
1652970450000|2022-05-19 14:27:30|3791.9|3791.9|3791.28|3791.28|3791.9|3791.9|3790.65|3790.65|0
1652970460000|2022-05-19 14:27:40|3790.97|3790.97|3792.21|3792.21|3792.21|3792.21|3790.66|3790.66|0
1652970470000|2022-05-19 14:27:50|3791.9|3791.9|3791.61|3791.61|3792.24|3792.24|3791.61|3791.61|0
1652970480000|2022-05-19 14:28:00|3791.93|3791.93|3791.89|3791.89|3792.19|3792.19|3791.54|3791.54|0
1652970500000|2022-05-19 14:28:20|3792.52|3792.52|3791.85|3791.85|3792.52|3792.52|3791.85|3791.85|0
1652970510000|2022-05-19 14:28:30|3792.16|3792.16|3792.76|3792.76|3792.76|3792.76|3792.16|3792.16|0
1652970520000|2022-05-19 14:28:40|3792.13|3792.13|3791.51|3791.51|3792.13|3792.13|3791.51|3791.51|0
1652970530000|2022-05-19 14:28:50|3792.13|3792.13|3792.99|3792.99|3792.99|3792.99|3792.13|3792.13|0
1652970540000|2022-05-19 14:29:00|3792.68|3792.68|3791.98|3791.98|3792.68|3792.68|3791.98|3791.98|0
1652970550000|2022-05-19 14:29:10|3792.29|3792.29|3792.55|3792.55|3792.6|3792.6|3792.29|3792.29|0
1652970560000|2022-05-19 14:29:20|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|0
1652970570000|2022-05-19 14:29:30|3793.17|3793.17|3793.98|3793.98|3793.98|3793.98|3793.17|3793.17|0
1652970580000|2022-05-19 14:29:40|3794.05|3794.05|3794.81|3794.81|3795|3795|3794.05|3794.05|0
1652970590000|2022-05-19 14:29:50|3794.5|3794.5|3793.26|3793.26|3794.5|3794.5|3793.26|3793.26|0
1652970600000|2022-05-19 14:30:00|3793.09|3793.09|3792.62|3792.62|3793.12|3793.12|3792.31|3792.31|0
1652970610000|2022-05-19 14:30:10|3792.31|3792.31|3791.69|3791.69|3792.31|3792.31|3791.06|3791.06|0
1652970620000|2022-05-19 14:30:20|3791.38|3791.38|3791.69|3791.69|3791.69|3791.69|3791.33|3791.33|0
1652970630000|2022-05-19 14:30:30|3791.38|3791.38|3792.31|3792.31|3792.93|3792.93|3791.38|3791.38|0
1652970640000|2022-05-19 14:30:40|3792.27|3792.27|3791.96|3791.96|3792.27|3792.27|3791.96|3791.96|0
1652970650000|2022-05-19 14:30:50|3792|3792|3792.87|3792.87|3792.87|3792.87|3792|3792|0
1652970660000|2022-05-19 14:31:00|3792.56|3792.56|3793.36|3793.36|3793.36|3793.36|3792.56|3792.56|0
1652970670000|2022-05-19 14:31:10|3792.74|3792.74|3792.43|3792.43|3792.74|3792.74|3792.43|3792.43|0
1652970680000|2022-05-19 14:31:20|3792.47|3792.47|3793.32|3793.32|3793.32|3793.32|3792.47|3792.47|0
1652970690000|2022-05-19 14:31:30|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|3793.36|0
1652970700000|2022-05-19 14:31:40|3793.05|3793.05|3793.36|3793.36|3793.36|3793.36|3793.05|3793.05|0
1652970710000|2022-05-19 14:31:50|3793.98|3793.98|3795.42|3795.42|3795.42|3795.42|3793.98|3793.98|0
1652970720000|2022-05-19 14:32:00|3795.11|3795.11|3795.42|3795.42|3795.42|3795.42|3795.11|3795.11|0
1652970730000|2022-05-19 14:32:10|3795.73|3795.73|3796.73|3796.73|3796.73|3796.73|3795.73|3795.73|0
1652970740000|2022-05-19 14:32:20|3796.42|3796.42|3796.73|3796.73|3796.73|3796.73|3796.42|3796.42|0
1652970750000|2022-05-19 14:32:30|3797.04|3797.04|3797.04|3797.04|3797.35|3797.35|3797.04|3797.04|0
1652970760000|2022-05-19 14:32:40|3797.35|3797.35|3797.96|3797.96|3797.96|3797.96|3797.35|3797.35|0
1652970770000|2022-05-19 14:32:50|3797.65|3797.65|3798.63|3798.63|3798.63|3798.63|3797.65|3797.65|0
1652970780000|2022-05-19 14:33:00|3798.73|3798.73|3797.49|3797.49|3798.73|3798.73|3797.49|3797.49|0
1652970790000|2022-05-19 14:33:10|3797.18|3797.18|3796.82|3796.82|3797.18|3797.18|3796.82|3796.82|0
1652970810000|2022-05-19 14:33:30|3796.89|3796.89|3796.92|3796.92|3796.92|3796.92|3796.89|3796.89|0
1652970820000|2022-05-19 14:33:40|3797.23|3797.23|3797.54|3797.54|3797.54|3797.54|3797.23|3797.23|0
1652970830000|2022-05-19 14:33:50|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|0
1652970840000|2022-05-19 14:34:00|3797.54|3797.54|3798.54|3798.54|3798.54|3798.54|3797.54|3797.54|0
1652970850000|2022-05-19 14:34:10|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|0
1652970860000|2022-05-19 14:34:20|3798.54|3798.54|3798.54|3798.54|3798.54|3798.54|3798.54|3798.54|0
1652970870000|2022-05-19 14:34:30|3798.85|3798.85|3799.52|3799.52|3799.52|3799.52|3798.85|3798.85|0
1652970880000|2022-05-19 14:34:40|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|0
1652970890000|2022-05-19 14:34:50|3799.61|3799.61|3800.57|3800.57|3800.57|3800.57|3799.61|3799.61|0
1652970900000|2022-05-19 14:35:00|3800.52|3800.52|3800.78|3800.78|3800.78|3800.78|3800.52|3800.52|0
1652970910000|2022-05-19 14:35:10|3800.82|3800.82|3799.89|3799.89|3800.82|3800.82|3799.89|3799.89|0
1652970920000|2022-05-19 14:35:20|3799.71|3799.71|3799.37|3799.37|3799.71|3799.71|3799.09|3799.09|0
1652970930000|2022-05-19 14:35:30|3799.05|3799.05|3799.01|3799.01|3799.05|3799.05|3799.01|3799.01|0
1652970940000|2022-05-19 14:35:40|3798.7|3798.7|3798.26|3798.26|3798.7|3798.7|3798.23|3798.23|0
1652970950000|2022-05-19 14:35:50|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|0
1652970960000|2022-05-19 14:36:00|3798.38|3798.38|3797.99|3797.99|3798.57|3798.57|3797.99|3797.99|0
1652970970000|2022-05-19 14:36:10|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|0
1652970980000|2022-05-19 14:36:20|3797.97|3797.97|3797.34|3797.34|3797.97|3797.97|3797.34|3797.34|0
1652970990000|2022-05-19 14:36:30|3797.52|3797.52|3797.52|3797.52|3797.52|3797.52|3797.52|3797.52|0
1652971000000|2022-05-19 14:36:40|3797.84|3797.84|3797.86|3797.86|3797.86|3797.86|3797.84|3797.84|0
1652971010000|2022-05-19 14:36:50|3797.55|3797.55|3797.81|3797.81|3797.81|3797.81|3797.5|3797.5|0
1652971020000|2022-05-19 14:37:00|3798.12|3798.12|3799.36|3799.36|3799.36|3799.36|3798.12|3798.12|0
1652971030000|2022-05-19 14:37:10|3799.32|3799.32|3800.03|3800.03|3800.03|3800.03|3799.32|3799.32|0
1652971040000|2022-05-19 14:37:20|3800.65|3800.65|3801.27|3801.27|3801.27|3801.27|3800.65|3800.65|0
1652971050000|2022-05-19 14:37:30|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|0
1652971060000|2022-05-19 14:37:40|3801.27|3801.27|3801.58|3801.58|3801.58|3801.58|3801.27|3801.27|0
1652971070000|2022-05-19 14:37:50|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|0
1652971080000|2022-05-19 14:38:00|3801.96|3801.96|3801.24|3801.24|3801.99|3801.99|3801.24|3801.24|0
1652971090000|2022-05-19 14:38:10|3801.2|3801.2|3800.89|3800.89|3801.2|3801.2|3800.89|3800.89|0
1652971100000|2022-05-19 14:38:20|3800.84|3800.84|3799.95|3799.95|3800.88|3800.88|3799.95|3799.95|0
1652971110000|2022-05-19 14:38:30|3799.97|3799.97|3798.42|3798.42|3799.97|3799.97|3798.42|3798.42|0
1652971120000|2022-05-19 14:38:40|3798.73|3798.73|3799.54|3799.54|3799.54|3799.54|3798.73|3798.73|0
1652971130000|2022-05-19 14:38:50|3799.23|3799.23|3799.54|3799.54|3799.54|3799.54|3799.23|3799.23|0
1652971140000|2022-05-19 14:39:00|3799.72|3799.72|3799.32|3799.32|3799.72|3799.72|3799.32|3799.32|0
1652971150000|2022-05-19 14:39:10|3799.01|3799.01|3798.88|3798.88|3799.01|3799.01|3798.88|3798.88|0
1652971160000|2022-05-19 14:39:20|3798.96|3798.96|3798.34|3798.34|3798.96|3798.96|3798.34|3798.34|0
1652971170000|2022-05-19 14:39:30|3798.65|3798.65|3798.28|3798.28|3798.65|3798.65|3798.1|3798.1|0
1652971180000|2022-05-19 14:39:40|3798.23|3798.23|3797.97|3797.97|3798.23|3798.23|3797.92|3797.92|0
1652971190000|2022-05-19 14:39:50|3798.28|3798.28|3797.66|3797.66|3798.28|3798.28|3797.66|3797.66|0
1652971200000|2022-05-19 14:40:00|3797.97|3797.97|3797.41|3797.41|3798.11|3798.11|3797.41|3797.41|0
1652971210000|2022-05-19 14:40:10|3797.36|3797.36|3797.39|3797.39|3797.39|3797.39|3797.36|3797.36|0
1652971220000|2022-05-19 14:40:20|3798.01|3798.01|3797.7|3797.7|3798.01|3798.01|3797.7|3797.7|0
1652971230000|2022-05-19 14:40:30|3797.88|3797.88|3797.88|3797.88|3797.88|3797.88|3797.88|3797.88|0
1652971240000|2022-05-19 14:40:40|3797.26|3797.26|3796.59|3796.59|3797.26|3797.26|3796.59|3796.59|0
1652971250000|2022-05-19 14:40:50|3796.9|3796.9|3797.34|3797.34|3797.34|3797.34|3796.9|3796.9|0
1652971260000|2022-05-19 14:41:00|3796.72|3796.72|3796.72|3796.72|3796.72|3796.72|3796.72|3796.72|0
1652971270000|2022-05-19 14:41:10|3796.41|3796.41|3796.91|3796.91|3796.91|3796.91|3796.29|3796.29|0
1652971280000|2022-05-19 14:41:20|3797.22|3797.22|3797.27|3797.27|3797.27|3797.27|3797.22|3797.22|0
1652971290000|2022-05-19 14:41:30|3797.35|3797.35|3796.66|3796.66|3797.35|3797.35|3796.66|3796.66|0
1652971310000|2022-05-19 14:41:50|3797.28|3797.28|3797.02|3797.02|3797.33|3797.33|3797.02|3797.02|0
1652971320000|2022-05-19 14:42:00|3796.4|3796.4|3796.71|3796.71|3796.71|3796.71|3796.4|3796.4|0
1652971330000|2022-05-19 14:42:10|3796.4|3796.4|3796.44|3796.44|3796.44|3796.44|3796.4|3796.4|0
1652971340000|2022-05-19 14:42:20|3796.26|3796.26|3796.54|3796.54|3796.85|3796.85|3796.26|3796.26|0
1652971350000|2022-05-19 14:42:30|3796.05|3796.05|3793.75|3793.75|3796.23|3796.23|3793.75|3793.75|0
1652971360000|2022-05-19 14:42:40|3793.44|3793.44|3793.75|3793.75|3793.75|3793.75|3793.44|3793.44|0
1652971370000|2022-05-19 14:42:50|3793.44|3793.44|3792.02|3792.02|3793.44|3793.44|3792.02|3792.02|0
1652971380000|2022-05-19 14:43:00|3791.65|3791.65|3791.1|3791.1|3791.65|3791.65|3791.1|3791.1|0
1652971390000|2022-05-19 14:43:10|3791.06|3791.06|3791.06|3791.06|3791.06|3791.06|3791.06|3791.06|0
1652971400000|2022-05-19 14:43:20|3790.88|3790.88|3790.88|3790.88|3790.88|3790.88|3790.88|3790.88|0
1652971410000|2022-05-19 14:43:30|3791.19|3791.19|3790.87|3790.87|3791.19|3791.19|3790.87|3790.87|0
1652971420000|2022-05-19 14:43:40|3790.83|3790.83|3791.77|3791.77|3791.77|3791.77|3790.83|3790.83|0
1652971430000|2022-05-19 14:43:50|3791.58|3791.58|3791.89|3791.89|3791.89|3791.89|3791.58|3791.58|0
1652971440000|2022-05-19 14:44:00|3792.2|3792.2|3792.22|3792.22|3792.51|3792.51|3792.2|3792.2|0
1652971450000|2022-05-19 14:44:10|3792.18|3792.18|3791.93|3791.93|3792.18|3792.18|3791.93|3791.93|0
1652971470000|2022-05-19 14:44:30|3791.62|3791.62|3791.57|3791.57|3791.62|3791.62|3791.26|3791.26|0
1652971480000|2022-05-19 14:44:40|3791.62|3791.62|3791.98|3791.98|3791.98|3791.98|3791.62|3791.62|0
1652971490000|2022-05-19 14:44:50|3792|3792|3792|3792|3792|3792|3792|3792|0
1652971500000|2022-05-19 14:45:00|3792.31|3792.31|3792.53|3792.53|3792.62|3792.62|3792.31|3792.31|0
1652971510000|2022-05-19 14:45:10|3792.58|3792.58|3792.89|3792.89|3792.89|3792.89|3792.58|3792.58|0
1652971520000|2022-05-19 14:45:20|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|0
1652971550000|2022-05-19 14:45:50|3793.3|3793.3|3793.92|3793.92|3793.92|3793.92|3793.3|3793.3|0
1652971560000|2022-05-19 14:46:00|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|0
1652971570000|2022-05-19 14:46:10|3794.2|3794.2|3794.2|3794.2|3794.2|3794.2|3794.2|3794.2|0
1652971580000|2022-05-19 14:46:20|3793.89|3793.89|3793.89|3793.89|3794.2|3794.2|3793.89|3793.89|0
1652971590000|2022-05-19 14:46:30|3794.2|3794.2|3794.35|3794.35|3794.35|3794.35|3794.2|3794.2|0
1652971600000|2022-05-19 14:46:40|3794.39|3794.39|3795.01|3795.01|3795.01|3795.01|3794.39|3794.39|0
1652971610000|2022-05-19 14:46:50|3795.06|3795.06|3794.74|3794.74|3795.06|3795.06|3794.74|3794.74|0
1652971620000|2022-05-19 14:47:00|3794.12|3794.12|3793.54|3793.54|3794.17|3794.17|3793.54|3793.54|0
1652971630000|2022-05-19 14:47:10|3793.85|3793.85|3793.85|3793.85|3793.85|3793.85|3793.85|3793.85|0
1652971640000|2022-05-19 14:47:20|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|0
1652971650000|2022-05-19 14:47:30|3794.12|3794.12|3794.43|3794.43|3794.43|3794.43|3794.12|3794.12|0
1652971660000|2022-05-19 14:47:40|3793.81|3793.81|3793|3793|3793.81|3793.81|3792.88|3792.88|0
1652971670000|2022-05-19 14:47:50|3793.31|3793.31|3793.62|3793.62|3793.62|3793.62|3793.31|3793.31|0
1652971680000|2022-05-19 14:48:00|3793.93|3793.93|3793.07|3793.07|3793.93|3793.93|3793|3793|0
1652971690000|2022-05-19 14:48:10|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|3792.44|0
1652971700000|2022-05-19 14:48:20|3792.13|3792.13|3790.72|3790.72|3792.13|3792.13|3790.72|3790.72|0
1652971710000|2022-05-19 14:48:30|3790.41|3790.41|3790.18|3790.18|3790.46|3790.46|3790.15|3790.15|0
1652971720000|2022-05-19 14:48:40|3789.86|3789.86|3790.49|3790.49|3790.49|3790.49|3789.86|3789.86|0
1652971730000|2022-05-19 14:48:50|3789.86|3789.86|3789.55|3789.55|3789.86|3789.86|3789.55|3789.55|0
1652971740000|2022-05-19 14:49:00|3789.5|3789.5|3789.48|3789.48|3789.55|3789.55|3788.86|3788.86|0
1652971750000|2022-05-19 14:49:10|3789.3|3789.3|3789.17|3789.17|3789.48|3789.48|3789.17|3789.17|0
1652971760000|2022-05-19 14:49:20|3789.48|3789.48|3790.6|3790.6|3790.6|3790.6|3789.48|3789.48|0
1652971770000|2022-05-19 14:49:30|3790.29|3790.29|3790.6|3790.6|3790.6|3790.6|3790.29|3790.29|0
1652971780000|2022-05-19 14:49:40|3790.78|3790.78|3790.78|3790.78|3790.78|3790.78|3790.78|3790.78|0
1652971790000|2022-05-19 14:49:50|3791.09|3791.09|3791.14|3791.14|3791.14|3791.14|3790.52|3790.52|0
1652971800000|2022-05-19 14:50:00|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|3790.83|3790.83|0
1652971810000|2022-05-19 14:50:10|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|0
1652971820000|2022-05-19 14:50:20|3791.77|3791.77|3792.41|3792.41|3792.41|3792.41|3791.77|3791.77|0
1652971830000|2022-05-19 14:50:30|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|3792.46|0
1652971840000|2022-05-19 14:50:40|3793.08|3793.08|3792.82|3792.82|3793.13|3793.13|3792.82|3792.82|0
1652971850000|2022-05-19 14:50:50|3793.13|3793.13|3792.82|3792.82|3793.13|3793.13|3792.82|3792.82|0
1652971870000|2022-05-19 14:51:10|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|0
1652971880000|2022-05-19 14:51:20|3793.44|3793.44|3793.44|3793.44|3793.44|3793.44|3793.44|3793.44|0
1652971890000|2022-05-19 14:51:30|3792.95|3792.95|3792.64|3792.64|3792.95|3792.95|3792.64|3792.64|0
1652971900000|2022-05-19 14:51:40|3792.32|3792.32|3792.59|3792.59|3792.59|3792.59|3792.28|3792.28|0
1652971910000|2022-05-19 14:51:50|3792.64|3792.64|3792.2|3792.2|3792.64|3792.64|3791.58|3791.58|0
1652971920000|2022-05-19 14:52:00|3792.51|3792.51|3793.09|3793.09|3793.09|3793.09|3792.46|3792.46|0
1652971930000|2022-05-19 14:52:10|3792.77|3792.77|3792.77|3792.77|3792.77|3792.77|3792.77|3792.77|0
1652971940000|2022-05-19 14:52:20|3793.09|3793.09|3792.41|3792.41|3793.09|3793.09|3792.41|3792.41|0
1652971950000|2022-05-19 14:52:30|3792.73|3792.73|3792.73|3792.73|3792.73|3792.73|3792.73|3792.73|0
1652971960000|2022-05-19 14:52:40|3792.75|3792.75|3792.75|3792.75|3793.06|3793.06|3792.75|3792.75|0
1652971970000|2022-05-19 14:52:50|3793.37|3793.37|3793.4|3793.4|3793.4|3793.4|3793.37|3793.37|0
1652971980000|2022-05-19 14:53:00|3793.76|3793.76|3794.12|3794.12|3794.12|3794.12|3793.76|3793.76|0
1652971990000|2022-05-19 14:53:10|3794.44|3794.44|3793.45|3793.45|3794.44|3794.44|3793.45|3793.45|0
1652972000000|2022-05-19 14:53:20|3793.76|3793.76|3793.81|3793.81|3793.81|3793.81|3793.76|3793.76|0
1652972010000|2022-05-19 14:53:30|3793.87|3793.87|3794.94|3794.94|3794.94|3794.94|3793.87|3793.87|0
1652972020000|2022-05-19 14:53:40|3794.89|3794.89|3795.88|3795.88|3795.88|3795.88|3794.85|3794.85|0
1652972030000|2022-05-19 14:53:50|3796.19|3796.19|3795.31|3795.31|3796.24|3796.24|3795.31|3795.31|0
1652972040000|2022-05-19 14:54:00|3794.68|3794.68|3794.68|3794.68|3795|3795|3794.68|3794.68|0
1652972050000|2022-05-19 14:54:10|3795|3795|3795.09|3795.09|3795.09|3795.09|3795|3795|0
1652972060000|2022-05-19 14:54:20|3795.4|3795.4|3796.02|3796.02|3796.02|3796.02|3795.4|3795.4|0
1652972070000|2022-05-19 14:54:30|3796.34|3796.34|3798.2|3798.2|3798.2|3798.2|3796.34|3796.34|0
1652972080000|2022-05-19 14:54:40|3798.51|3798.51|3798.82|3798.82|3798.82|3798.82|3798.51|3798.51|0
1652972090000|2022-05-19 14:54:50|3799.13|3799.13|3799.93|3799.93|3799.93|3799.93|3799.13|3799.13|0
1652972100000|2022-05-19 14:55:00|3799.62|3799.62|3798.35|3798.35|3799.62|3799.62|3798.35|3798.35|0
1652972110000|2022-05-19 14:55:10|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|0
1652972120000|2022-05-19 14:55:20|3798.71|3798.71|3800.26|3800.26|3800.26|3800.26|3798.71|3798.71|0
1652972130000|2022-05-19 14:55:30|3800.31|3800.31|3800.21|3800.21|3800.36|3800.36|3800.05|3800.05|0
1652972140000|2022-05-19 14:55:40|3800.53|3800.53|3800.19|3800.19|3800.53|3800.53|3800.19|3800.19|0
1652972150000|2022-05-19 14:55:50|3800.5|3800.5|3800.81|3800.81|3800.81|3800.81|3800.19|3800.19|0
1652972160000|2022-05-19 14:56:00|3800.19|3800.19|3799.88|3799.88|3800.19|3800.19|3799.88|3799.88|0
1652972170000|2022-05-19 14:56:10|3800.19|3800.19|3800.19|3800.19|3800.19|3800.19|3799.88|3799.88|0
1652972180000|2022-05-19 14:56:20|3800.24|3800.24|3800.36|3800.36|3800.36|3800.36|3799.74|3799.74|0
1652972190000|2022-05-19 14:56:30|3801.3|3801.3|3801.92|3801.92|3801.92|3801.92|3801.3|3801.3|0
1652972200000|2022-05-19 14:56:40|3800.99|3800.99|3800.99|3800.99|3800.99|3800.99|3800.99|3800.99|0
1652972210000|2022-05-19 14:56:50|3800.76|3800.76|3801.07|3801.07|3801.11|3801.11|3800.76|3800.76|0
1652972220000|2022-05-19 14:57:00|3800.13|3800.13|3799.87|3799.87|3800.44|3800.44|3799.74|3799.74|0
1652972230000|2022-05-19 14:57:10|3799.68|3799.68|3798.92|3798.92|3799.68|3799.68|3798.92|3798.92|0
1652972240000|2022-05-19 14:57:20|3798.87|3798.87|3798.85|3798.85|3798.87|3798.87|3798.85|3798.85|0
1652972250000|2022-05-19 14:57:30|3798.87|3798.87|3799.06|3799.06|3799.68|3799.68|3798.75|3798.75|0
1652972280000|2022-05-19 14:58:00|3798.93|3798.93|3798.98|3798.98|3798.98|3798.98|3798.36|3798.36|0
1652972290000|2022-05-19 14:58:10|3798.67|3798.67|3798.36|3798.36|3798.67|3798.67|3798.36|3798.36|0
1652972300000|2022-05-19 14:58:20|3798.31|3798.31|3797.42|3797.42|3798.31|3798.31|3797.38|3797.38|0
1652972310000|2022-05-19 14:58:30|3797.11|3797.11|3796.17|3796.17|3797.11|3797.11|3796.17|3796.17|0
1652972320000|2022-05-19 14:58:40|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|0
1652972330000|2022-05-19 14:58:50|3796.48|3796.48|3798.62|3798.62|3798.62|3798.62|3796.48|3796.48|0
1652972340000|2022-05-19 14:59:00|3798.81|3798.81|3799.12|3799.12|3799.12|3799.12|3798.81|3798.81|0
1652972350000|2022-05-19 14:59:10|3798.81|3798.81|3798.76|3798.76|3798.81|3798.81|3798.76|3798.76|0
1652972360000|2022-05-19 14:59:20|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|0
1652972370000|2022-05-19 14:59:30|3798.48|3798.48|3799.72|3799.72|3799.72|3799.72|3798.48|3798.48|0
1652972380000|2022-05-19 14:59:40|3800.03|3800.03|3800.38|3800.38|3800.69|3800.69|3800.03|3800.03|0
1652972390000|2022-05-19 14:59:50|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|0
1652972400000|2022-05-19 15:00:00|3800.61|3800.61|3801.26|3801.26|3801.26|3801.26|3800.27|3800.27|0
1652972410000|2022-05-19 15:00:10|3800.96|3800.96|3800.07|3800.07|3800.96|3800.96|3800.07|3800.07|0
1652972420000|2022-05-19 15:00:20|3799.76|3799.76|3800.34|3800.34|3800.34|3800.34|3799.41|3799.41|0
1652972430000|2022-05-19 15:00:30|3800.03|3800.03|3800.7|3800.7|3800.7|3800.7|3800.03|3800.03|0
1652972440000|2022-05-19 15:00:40|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|0
1652972450000|2022-05-19 15:00:50|3800.34|3800.34|3800.35|3800.35|3800.48|3800.48|3800.16|3800.16|0
1652972460000|2022-05-19 15:01:00|3800.37|3800.37|3800.06|3800.06|3800.37|3800.37|3800.06|3800.06|0
1652972470000|2022-05-19 15:01:10|3800.37|3800.37|3800.68|3800.68|3800.68|3800.68|3800.37|3800.37|0
1652972480000|2022-05-19 15:01:20|3800.8|3800.8|3802.35|3802.35|3802.35|3802.35|3800.8|3800.8|0
1652972490000|2022-05-19 15:01:30|3802.4|3802.4|3803.02|3803.02|3803.96|3803.96|3802.4|3802.4|0
1652972500000|2022-05-19 15:01:40|3802.71|3802.71|3802.83|3802.83|3802.83|3802.83|3802.71|3802.71|0
1652972510000|2022-05-19 15:01:50|3802.21|3802.21|3801.74|3801.74|3802.35|3802.35|3801.74|3801.74|0
1652972520000|2022-05-19 15:02:00|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.12|3801.12|0
1652972530000|2022-05-19 15:02:10|3801.12|3801.12|3801.47|3801.47|3801.47|3801.47|3801.12|3801.12|0
1652972540000|2022-05-19 15:02:20|3801.43|3801.43|3801.38|3801.38|3801.43|3801.43|3801.38|3801.38|0
1652972550000|2022-05-19 15:02:30|3801.28|3801.28|3801.55|3801.55|3801.55|3801.55|3801.24|3801.24|0
1652972560000|2022-05-19 15:02:40|3801.46|3801.46|3801.17|3801.17|3801.48|3801.48|3801.17|3801.17|0
1652972570000|2022-05-19 15:02:50|3801.48|3801.48|3801.79|3801.79|3801.79|3801.79|3801.48|3801.48|0
1652972580000|2022-05-19 15:03:00|3802.1|3802.1|3802.15|3802.15|3802.15|3802.15|3802.1|3802.1|0
1652972590000|2022-05-19 15:03:10|3802.19|3802.19|3801.38|3801.38|3802.19|3802.19|3801.38|3801.38|0
1652972600000|2022-05-19 15:03:20|3802.01|3802.01|3801.57|3801.57|3802.01|3802.01|3801.57|3801.57|0
1652972610000|2022-05-19 15:03:30|3801.89|3801.89|3802.2|3802.2|3802.2|3802.2|3801.89|3801.89|0
1652972620000|2022-05-19 15:03:40|3801.89|3801.89|3802.2|3802.2|3802.2|3802.2|3801.89|3801.89|0
1652972630000|2022-05-19 15:03:50|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|0
1652972640000|2022-05-19 15:04:00|3801.89|3801.89|3802.42|3802.42|3802.42|3802.42|3801.76|3801.76|0
1652972650000|2022-05-19 15:04:10|3802.11|3802.11|3802.78|3802.78|3802.78|3802.78|3802.11|3802.11|0
1652972660000|2022-05-19 15:04:20|3802.47|3802.47|3803.1|3803.1|3803.1|3803.1|3802.47|3802.47|0
1652972670000|2022-05-19 15:04:30|3802.79|3802.79|3802.79|3802.79|3802.79|3802.79|3802.47|3802.47|0
1652972690000|2022-05-19 15:04:50|3802.47|3802.47|3803.28|3803.28|3803.28|3803.28|3802.47|3802.47|0
1652972700000|2022-05-19 15:05:00|3803.59|3803.59|3803.23|3803.23|3803.59|3803.59|3803.23|3803.23|0
1652972710000|2022-05-19 15:05:10|3803.26|3803.26|3803.57|3803.57|3803.57|3803.57|3803.26|3803.26|0
1652972720000|2022-05-19 15:05:20|3802.95|3802.95|3803.88|3803.88|3803.88|3803.88|3802.95|3802.95|0
1652972730000|2022-05-19 15:05:30|3803.93|3803.93|3803.26|3803.26|3804|3804|3803.26|3803.26|0
1652972740000|2022-05-19 15:05:40|3803.29|3803.29|3803.18|3803.18|3803.5|3803.5|3803.18|3803.18|0
1652972750000|2022-05-19 15:05:50|3802.87|3802.87|3802.83|3802.83|3802.87|3802.87|3802.67|3802.67|0
1652972760000|2022-05-19 15:06:00|3803.44|3803.44|3802.51|3802.51|3803.75|3803.75|3802.2|3802.2|0
1652972770000|2022-05-19 15:06:10|3802.2|3802.2|3802.58|3802.58|3802.58|3802.58|3801.89|3801.89|0
1652972780000|2022-05-19 15:06:20|3802.27|3802.27|3804.7|3804.7|3804.7|3804.7|3802.23|3802.23|0
1652972790000|2022-05-19 15:06:30|3804.4|3804.4|3803.26|3803.26|3804.4|3804.4|3803.26|3803.26|0
1652972800000|2022-05-19 15:06:40|3803.57|3803.57|3803.47|3803.47|3803.75|3803.75|3803.44|3803.44|0
1652972810000|2022-05-19 15:06:50|3803.15|3803.15|3803.77|3803.77|3803.77|3803.77|3803.15|3803.15|0
1652972820000|2022-05-19 15:07:00|3804.09|3804.09|3803.46|3803.46|3804.09|3804.09|3803.46|3803.46|0
1652972830000|2022-05-19 15:07:10|3803.37|3803.37|3803.34|3803.34|3803.37|3803.37|3803.3|3803.3|0
1652972840000|2022-05-19 15:07:20|3803.66|3803.66|3804.73|3804.73|3804.73|3804.73|3803.66|3803.66|0
1652972850000|2022-05-19 15:07:30|3805.04|3805.04|3804.37|3804.37|3805.04|3805.04|3804.37|3804.37|0
1652972860000|2022-05-19 15:07:40|3804.19|3804.19|3803.23|3803.23|3804.19|3804.19|3803.23|3803.23|0
1652972870000|2022-05-19 15:07:50|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|0
1652972880000|2022-05-19 15:08:00|3803.23|3803.23|3803.85|3803.85|3803.85|3803.85|3803.23|3803.23|0
1652972890000|2022-05-19 15:08:10|3804.16|3804.16|3804.78|3804.78|3804.78|3804.78|3804.16|3804.16|0
1652972900000|2022-05-19 15:08:20|3804.47|3804.47|3803.87|3803.87|3804.49|3804.49|3803.87|3803.87|0
1652972910000|2022-05-19 15:08:30|3804.19|3804.19|3803.88|3803.88|3804.5|3804.5|3803.88|3803.88|0
1652972920000|2022-05-19 15:08:40|3803.26|3803.26|3803.83|3803.83|3803.83|3803.83|3802.95|3802.95|0
1652972930000|2022-05-19 15:08:50|3803.21|3803.21|3804.21|3804.21|3804.21|3804.21|3803.21|3803.21|0
1652972940000|2022-05-19 15:09:00|3804.52|3804.52|3804.88|3804.88|3804.88|3804.88|3804.52|3804.52|0
1652972950000|2022-05-19 15:09:10|3804.57|3804.57|3805.19|3805.19|3805.19|3805.19|3804.57|3804.57|0
1652972960000|2022-05-19 15:09:20|3805.21|3805.21|3807.93|3807.93|3807.93|3807.93|3805.21|3805.21|0
1652972970000|2022-05-19 15:09:30|3807.62|3807.62|3806.97|3806.97|3807.8|3807.8|3806.97|3806.97|0
1652972980000|2022-05-19 15:09:40|3807.07|3807.07|3807.41|3807.41|3807.41|3807.41|3807.07|3807.07|0
1652972990000|2022-05-19 15:09:50|3807.72|3807.72|3808|3808|3808|3808|3807.67|3807.67|0
1652973000000|2022-05-19 15:10:00|3808.03|3808.03|3808.29|3808.29|3808.29|3808.29|3808.03|3808.03|0
1652973010000|2022-05-19 15:10:10|3808.34|3808.34|3807.89|3807.89|3808.34|3808.34|3807.89|3807.89|0
1652973020000|2022-05-19 15:10:20|3808.2|3808.2|3808.39|3808.39|3808.39|3808.39|3808.2|3808.2|0
1652973030000|2022-05-19 15:10:30|3809.01|3809.01|3808.16|3808.16|3809.06|3809.06|3807.81|3807.81|0
1652973040000|2022-05-19 15:10:40|3808.48|3808.48|3808.47|3808.47|3808.48|3808.48|3808.16|3808.16|0
1652973050000|2022-05-19 15:10:50|3809.71|3809.71|3809.04|3809.04|3810.02|3810.02|3808.73|3808.73|0
1652973060000|2022-05-19 15:11:00|3809.09|3809.09|3808.78|3808.78|3809.09|3809.09|3808.78|3808.78|0
1652973070000|2022-05-19 15:11:10|3809.09|3809.09|3809.4|3809.4|3809.4|3809.4|3809.09|3809.09|0
1652973080000|2022-05-19 15:11:20|3810.02|3810.02|3808.78|3808.78|3810.02|3810.02|3808.78|3808.78|0
1652973100000|2022-05-19 15:11:40|3808.96|3808.96|3808.96|3808.96|3808.96|3808.96|3808.96|3808.96|0
1652973110000|2022-05-19 15:11:50|3809.28|3809.28|3809.15|3809.15|3809.46|3809.46|3809.15|3809.15|0
1652973120000|2022-05-19 15:12:00|3809.46|3809.46|3809.44|3809.44|3809.46|3809.46|3809.41|3809.41|0
1652973130000|2022-05-19 15:12:10|3809.12|3809.12|3808.5|3808.5|3809.12|3809.12|3808.5|3808.5|0
1652973140000|2022-05-19 15:12:20|3808.81|3808.81|3808.19|3808.19|3809.12|3809.12|3807.88|3807.88|0
1652973150000|2022-05-19 15:12:30|3808.5|3808.5|3808.18|3808.18|3808.5|3808.5|3808.18|3808.18|0
1652973160000|2022-05-19 15:12:40|3808.16|3808.16|3808.26|3808.26|3808.36|3808.36|3808.05|3808.05|0
1652973170000|2022-05-19 15:12:50|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|0
1652973180000|2022-05-19 15:13:00|3806.99|3806.99|3806.4|3806.4|3806.99|3806.99|3806.4|3806.4|0
1652973190000|2022-05-19 15:13:10|3806.09|3806.09|3806.06|3806.06|3806.11|3806.11|3806.06|3806.06|0
1652973200000|2022-05-19 15:13:20|3805.88|3805.88|3805.86|3805.86|3805.9|3805.9|3805.57|3805.57|0
1652973210000|2022-05-19 15:13:30|3805.55|3805.55|3805.86|3805.86|3805.86|3805.86|3805.55|3805.55|0
1652973220000|2022-05-19 15:13:40|3805.55|3805.55|3805.54|3805.54|3805.59|3805.59|3805.54|3805.54|0
1652973230000|2022-05-19 15:13:50|3805.85|3805.85|3806.52|3806.52|3806.52|3806.52|3805.85|3805.85|0
1652973240000|2022-05-19 15:14:00|3806.83|3806.83|3806.67|3806.67|3806.83|3806.83|3806.43|3806.43|0
1652973250000|2022-05-19 15:14:10|3806.36|3806.36|3805.68|3805.68|3806.67|3806.67|3805.68|3805.68|0
1652973260000|2022-05-19 15:14:20|3805.49|3805.49|3805.16|3805.16|3805.49|3805.49|3805.13|3805.13|0
1652973270000|2022-05-19 15:14:30|3804.85|3804.85|3804.72|3804.72|3805.16|3805.16|3804.72|3804.72|0
1652973280000|2022-05-19 15:14:40|3805.97|3805.97|3806.94|3806.94|3806.94|3806.94|3805.66|3805.66|0
1652973290000|2022-05-19 15:14:50|3806.89|3806.89|3806.81|3806.81|3806.89|3806.89|3806.4|3806.4|0
1652973300000|2022-05-19 15:15:00|3806.76|3806.76|3806.26|3806.26|3806.76|3806.76|3806.26|3806.26|0
1652973310000|2022-05-19 15:15:10|3806.57|3806.57|3807.22|3807.22|3807.22|3807.22|3806.57|3806.57|0
1652973320000|2022-05-19 15:15:20|3806.91|3806.91|3806.55|3806.55|3806.91|3806.91|3806.55|3806.55|0
1652973330000|2022-05-19 15:15:30|3806.87|3806.87|3806.6|3806.6|3806.87|3806.87|3806.55|3806.55|0
1652973340000|2022-05-19 15:15:40|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|3806.6|3806.6|0
1652973350000|2022-05-19 15:15:50|3806.6|3806.6|3806.91|3806.91|3806.91|3806.91|3806.6|3806.6|0
1652973360000|2022-05-19 15:16:00|3806.89|3806.89|3806.58|3806.58|3806.89|3806.89|3806.27|3806.27|0
1652973400000|2022-05-19 15:16:40|3806.53|3806.53|3806.03|3806.03|3806.53|3806.53|3805.85|3805.85|0
1652973410000|2022-05-19 15:16:50|3806.34|3806.34|3805.99|3805.99|3806.34|3806.34|3805.99|3805.99|0
1652973420000|2022-05-19 15:17:00|3805.96|3805.96|3806.71|3806.71|3806.71|3806.71|3805.96|3805.96|0
1652973430000|2022-05-19 15:17:10|3807.02|3807.02|3807.35|3807.35|3807.35|3807.35|3807.02|3807.02|0
1652973440000|2022-05-19 15:17:20|3807.54|3807.54|3808.14|3808.14|3808.14|3808.14|3807.54|3807.54|0
1652973450000|2022-05-19 15:17:30|3807.83|3807.83|3807.91|3807.91|3807.91|3807.91|3807.6|3807.6|0
1652973460000|2022-05-19 15:17:40|3808.22|3808.22|3807.91|3807.91|3808.22|3808.22|3807.91|3807.91|0
1652973470000|2022-05-19 15:17:50|3807.16|3807.16|3807.29|3807.29|3807.47|3807.47|3807.16|3807.16|0
1652973490000|2022-05-19 15:18:10|3807.6|3807.6|3807.64|3807.64|3807.64|3807.64|3807.29|3807.29|0
1652973500000|2022-05-19 15:18:20|3807.68|3807.68|3809.05|3809.05|3809.36|3809.36|3807.64|3807.64|0
1652973510000|2022-05-19 15:18:30|3808.74|3808.74|3808.03|3808.03|3809.05|3809.05|3808.03|3808.03|0
1652973520000|2022-05-19 15:18:40|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|0
1652973530000|2022-05-19 15:18:50|3808.04|3808.04|3808.08|3808.08|3808.08|3808.08|3808.04|3808.04|0
1652973540000|2022-05-19 15:19:00|3808.03|3808.03|3806.79|3806.79|3808.03|3808.03|3806.74|3806.74|0
1652973550000|2022-05-19 15:19:10|3806.83|3806.83|3806.47|3806.47|3806.83|3806.83|3806.47|3806.47|0
1652973560000|2022-05-19 15:19:20|3806.79|3806.79|3807.1|3807.1|3807.1|3807.1|3806.79|3806.79|0
1652973570000|2022-05-19 15:19:30|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|0
1652973580000|2022-05-19 15:19:40|3807.72|3807.72|3807.71|3807.71|3808.02|3808.02|3807.48|3807.48|0
1652973590000|2022-05-19 15:19:50|3808.33|3808.33|3808.73|3808.73|3808.73|3808.73|3808.33|3808.33|0
1652973600000|2022-05-19 15:20:00|3808.41|3808.41|3808.06|3808.06|3808.41|3808.41|3808.06|3808.06|0
1652973610000|2022-05-19 15:20:10|3808.09|3808.09|3808|3808|3808.31|3808.31|3808|3808|0
1652973620000|2022-05-19 15:20:20|3808.31|3808.31|3808|3808|3808.31|3808.31|3808|3808|0
1652973630000|2022-05-19 15:20:30|3808.31|3808.31|3807.77|3807.77|3808.31|3808.31|3807.77|3807.77|0
1652973640000|2022-05-19 15:20:40|3807.59|3807.59|3807|3807|3807.59|3807.59|3807|3807|0
1652973650000|2022-05-19 15:20:50|3806.87|3806.87|3806.92|3806.92|3806.92|3806.92|3806.87|3806.87|0
1652973660000|2022-05-19 15:21:00|3806.89|3806.89|3807.21|3807.21|3807.56|3807.56|3806.89|3806.89|0
1652973670000|2022-05-19 15:21:10|3807.51|3807.51|3807.51|3807.51|3807.51|3807.51|3807.51|3807.51|0
1652973680000|2022-05-19 15:21:20|3807.83|3807.83|3807.51|3807.51|3807.83|3807.83|3807.2|3807.2|0
1652973690000|2022-05-19 15:21:30|3807.56|3807.56|3807.59|3807.59|3807.59|3807.59|3807.56|3807.56|0
1652973700000|2022-05-19 15:21:40|3807.9|3807.9|3807.59|3807.59|3807.9|3807.9|3807.59|3807.59|0
1652973710000|2022-05-19 15:21:50|3807.79|3807.79|3809.25|3809.25|3809.25|3809.25|3807.79|3807.79|0
1652973720000|2022-05-19 15:22:00|3808.94|3808.94|3810.26|3810.26|3810.26|3810.26|3808.94|3808.94|0
1652973730000|2022-05-19 15:22:10|3809.95|3809.95|3809.97|3809.97|3809.99|3809.99|3809.92|3809.92|0
1652973740000|2022-05-19 15:22:20|3809.74|3809.74|3809.93|3809.93|3809.93|3809.93|3809.74|3809.74|0
1652973750000|2022-05-19 15:22:30|3809.62|3809.62|3808.99|3808.99|3809.62|3809.62|3808.99|3808.99|0
1652973760000|2022-05-19 15:22:40|3809.93|3809.93|3809.41|3809.41|3809.93|3809.93|3808.79|3808.79|0
1652973770000|2022-05-19 15:22:50|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|0
1652973780000|2022-05-19 15:23:00|3809.41|3809.41|3809.9|3809.9|3809.9|3809.9|3809.28|3809.28|0
1652973790000|2022-05-19 15:23:10|3810.21|3810.21|3810.57|3810.57|3810.57|3810.57|3810.19|3810.19|0
1652973800000|2022-05-19 15:23:20|3810.61|3810.61|3810.3|3810.3|3810.61|3810.61|3810.3|3810.3|0
1652973810000|2022-05-19 15:23:30|3810.28|3810.28|3810.24|3810.24|3810.59|3810.59|3810.24|3810.24|0
1652973820000|2022-05-19 15:23:40|3810.86|3810.86|3811.17|3811.17|3811.17|3811.17|3810.24|3810.24|0
1652973830000|2022-05-19 15:23:50|3810.55|3810.55|3810.55|3810.55|3810.86|3810.86|3810.55|3810.55|0
1652973840000|2022-05-19 15:24:00|3810.59|3810.59|3810.99|3810.99|3810.99|3810.99|3810.59|3810.59|0
1652973850000|2022-05-19 15:24:10|3811.3|3811.3|3811.28|3811.28|3811.3|3811.3|3811.28|3811.28|0
1652973860000|2022-05-19 15:24:20|3811.59|3811.59|3810.95|3810.95|3811.59|3811.59|3810.95|3810.95|0
1652973870000|2022-05-19 15:24:30|3811.26|3811.26|3811.1|3811.1|3811.26|3811.26|3811.07|3811.07|0
1652973880000|2022-05-19 15:24:40|3811.41|3811.41|3811.36|3811.36|3811.41|3811.41|3811.03|3811.03|0
1652973890000|2022-05-19 15:24:50|3811.67|3811.67|3812.03|3812.03|3812.03|3812.03|3811.54|3811.54|0
1652973900000|2022-05-19 15:25:00|3812.34|3812.34|3812.03|3812.03|3812.34|3812.34|3812.03|3812.03|0
1652973910000|2022-05-19 15:25:10|3812.07|3812.07|3811.18|3811.18|3812.07|3812.07|3811.14|3811.14|0
1652973920000|2022-05-19 15:25:20|3810.87|3810.87|3811.05|3811.05|3811.05|3811.05|3810.87|3810.87|0
1652973930000|2022-05-19 15:25:30|3811.24|3811.24|3810.31|3810.31|3811.24|3811.24|3809.99|3809.99|0
1652973940000|2022-05-19 15:25:40|3810.62|3810.62|3811.49|3811.49|3811.49|3811.49|3810.62|3810.62|0
1652973950000|2022-05-19 15:25:50|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|3811.8|0
1652973960000|2022-05-19 15:26:00|3811.83|3811.83|3810.67|3810.67|3811.83|3811.83|3810.6|3810.6|0
1652973970000|2022-05-19 15:26:10|3810.63|3810.63|3810.97|3810.97|3810.97|3810.97|3810.01|3810.01|0
1652973980000|2022-05-19 15:26:20|3810.94|3810.94|3810.01|3810.01|3810.94|3810.94|3810.01|3810.01|0
1652973990000|2022-05-19 15:26:30|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|0
1652974000000|2022-05-19 15:26:40|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|3809.52|0
1652974010000|2022-05-19 15:26:50|3809.83|3809.83|3810.09|3810.09|3810.14|3810.14|3809.52|3809.52|0
1652974020000|2022-05-19 15:27:00|3809.78|3809.78|3809.39|3809.39|3809.78|3809.78|3809.39|3809.39|0
1652974030000|2022-05-19 15:27:10|3809.4|3809.4|3809.35|3809.35|3809.4|3809.4|3809.08|3809.08|0
1652974040000|2022-05-19 15:27:20|3809.66|3809.66|3809.66|3809.66|3809.66|3809.66|3809.66|3809.66|0
1652974050000|2022-05-19 15:27:30|3809.34|3809.34|3809.44|3809.44|3809.75|3809.75|3809.34|3809.34|0
1652974060000|2022-05-19 15:27:40|3810.06|3810.06|3810.44|3810.44|3810.44|3810.44|3810.06|3810.06|0
1652974070000|2022-05-19 15:27:50|3810.47|3810.47|3810.87|3810.87|3811.18|3811.18|3810.43|3810.43|0
1652974080000|2022-05-19 15:28:00|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|0
1652974090000|2022-05-19 15:28:10|3811.49|3811.49|3812.07|3812.07|3812.11|3812.11|3811.49|3811.49|0
1652974100000|2022-05-19 15:28:20|3811.45|3811.45|3811.74|3811.74|3812.07|3812.07|3811.45|3811.45|0
1652974110000|2022-05-19 15:28:30|3811.43|3811.43|3812.03|3812.03|3812.03|3812.03|3811.43|3811.43|0
1652974120000|2022-05-19 15:28:40|3812.08|3812.08|3813.95|3813.95|3813.95|3813.95|3812.08|3812.08|0
1652974130000|2022-05-19 15:28:50|3813.63|3813.63|3814.03|3814.03|3814.52|3814.52|3813.63|3813.63|0
1652974140000|2022-05-19 15:29:00|3814.33|3814.33|3811.92|3811.92|3814.33|3814.33|3811.92|3811.92|0
1652974150000|2022-05-19 15:29:10|3811.61|3811.61|3811.38|3811.38|3812.19|3812.19|3811.3|3811.3|0
1652974160000|2022-05-19 15:29:20|3811.07|3811.07|3810.88|3810.88|3811.38|3811.38|3810.88|3810.88|0
1652974170000|2022-05-19 15:29:30|3810.7|3810.7|3810.2|3810.2|3811.15|3811.15|3810.02|3810.02|0
1652974180000|2022-05-19 15:29:40|3810.82|3810.82|3812.31|3812.31|3812.31|3812.31|3810.82|3810.82|0
1652974190000|2022-05-19 15:29:50|3811.63|3811.63|3813.2|3813.2|3813.51|3813.51|3811.63|3811.63|0
1653030900000|2022-05-20 07:15:00|3869.14|3869.14|3869.89|3869.89|3869.89|3869.89|3868.96|3868.96|0
1653030910000|2022-05-20 07:15:10|3869.58|3869.58|3870.07|3870.07|3870.38|3870.38|3869.58|3869.58|0
1653030920000|2022-05-20 07:15:20|3870.12|3870.12|3871.05|3871.05|3871.05|3871.05|3870.12|3870.12|0
1653030930000|2022-05-20 07:15:30|3870.43|3870.43|3870.2|3870.2|3870.43|3870.43|3870.12|3870.12|0
1653030940000|2022-05-20 07:15:40|3869.27|3869.27|3868.85|3868.85|3869.27|3869.27|3868.85|3868.85|0
1653030960000|2022-05-20 07:16:00|3868.92|3868.92|3869.29|3869.29|3869.29|3869.29|3868.92|3868.92|0
1653030970000|2022-05-20 07:16:10|3868.8|3868.8|3869.42|3869.42|3869.42|3869.42|3868.49|3868.49|0
1653030980000|2022-05-20 07:16:20|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|0
1653030990000|2022-05-20 07:16:30|3869.75|3869.75|3869.88|3869.88|3870.06|3870.06|3869.75|3869.75|0
1653031020000|2022-05-20 07:17:00|3870.56|3870.56|3869.56|3869.56|3870.56|3870.56|3869.56|3869.56|0
1653031030000|2022-05-20 07:17:10|3869.38|3869.38|3869.69|3869.69|3869.69|3869.69|3869.38|3869.38|0
1653031040000|2022-05-20 07:17:20|3869.74|3869.74|3868.89|3868.89|3869.74|3869.74|3868.65|3868.65|0
1653031050000|2022-05-20 07:17:30|3867.95|3867.95|3868.6|3868.6|3868.6|3868.6|3867.95|3867.95|0
1653031060000|2022-05-20 07:17:40|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|0
1653031070000|2022-05-20 07:17:50|3868.36|3868.36|3868.64|3868.64|3868.64|3868.64|3868.36|3868.36|0
1653031080000|2022-05-20 07:18:00|3868.95|3868.95|3868.64|3868.64|3868.95|3868.95|3868.33|3868.33|0
1653031090000|2022-05-20 07:18:10|3868.33|3868.33|3868.95|3868.95|3868.95|3868.95|3868.33|3868.33|0
1653031100000|2022-05-20 07:18:20|3868.02|3868.02|3869.26|3869.26|3869.26|3869.26|3868.02|3868.02|0
1653031110000|2022-05-20 07:18:30|3867.97|3867.97|3867.38|3867.38|3867.97|3867.97|3867.35|3867.35|0
1653031120000|2022-05-20 07:18:40|3867.4|3867.4|3868.83|3868.83|3868.83|3868.83|3867.4|3867.4|0
1653031130000|2022-05-20 07:18:50|3869.14|3869.14|3869.68|3869.68|3869.72|3869.72|3869.14|3869.14|0
1653031140000|2022-05-20 07:19:00|3869.76|3869.76|3870.07|3870.07|3870.38|3870.38|3869.76|3869.76|0
1653031150000|2022-05-20 07:19:10|3870.69|3870.69|3871.18|3871.18|3871.46|3871.46|3870.69|3870.69|0
1653031160000|2022-05-20 07:19:20|3870.56|3870.56|3870.01|3870.01|3870.56|3870.56|3870.01|3870.01|0
1653031180000|2022-05-20 07:19:40|3869.7|3869.7|3869.47|3869.47|3869.7|3869.7|3869.47|3869.47|0
1653031190000|2022-05-20 07:19:50|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|0
1653031200000|2022-05-20 07:20:00|3869.21|3869.21|3869.83|3869.83|3869.83|3869.83|3869.21|3869.21|0
1653031210000|2022-05-20 07:20:10|3870.14|3870.14|3869.03|3869.03|3870.14|3870.14|3869.03|3869.03|0
1653031220000|2022-05-20 07:20:20|3869.4|3869.4|3869.34|3869.34|3869.4|3869.4|3869.03|3869.03|0
1653031230000|2022-05-20 07:20:30|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|0
1653031240000|2022-05-20 07:20:40|3869.43|3869.43|3868.8|3868.8|3869.43|3869.43|3868.8|3868.8|0
1653031250000|2022-05-20 07:20:50|3869.43|3869.43|3869.45|3869.45|3869.52|3869.52|3869.43|3869.43|0
1653031260000|2022-05-20 07:21:00|3869.41|3869.41|3869.04|3869.04|3869.41|3869.41|3869.04|3869.04|0
1653031270000|2022-05-20 07:21:10|3868.86|3868.86|3867.93|3867.93|3868.86|3868.86|3867.62|3867.62|0
1653031280000|2022-05-20 07:21:20|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|0
1653031290000|2022-05-20 07:21:30|3869.82|3869.82|3869.38|3869.38|3869.82|3869.82|3869.2|3869.2|0
1653031300000|2022-05-20 07:21:40|3870.31|3870.31|3869.84|3869.84|3870.89|3870.89|3869.84|3869.84|0
1653031310000|2022-05-20 07:21:50|3869.52|3869.52|3870.45|3870.45|3870.45|3870.45|3869.52|3869.52|0
1653031320000|2022-05-20 07:22:00|3870.5|3870.5|3870.46|3870.46|3870.5|3870.5|3870.46|3870.46|0
1653031330000|2022-05-20 07:22:10|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|0
1653031340000|2022-05-20 07:22:20|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|0
1653031350000|2022-05-20 07:22:30|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|0
1653031360000|2022-05-20 07:22:40|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1653031380000|2022-05-20 07:23:00|3870.08|3870.08|3869.14|3869.14|3870.08|3870.08|3869.14|3869.14|0
1653031390000|2022-05-20 07:23:10|3869.77|3869.77|3870.14|3870.14|3870.14|3870.14|3869.77|3869.77|0
1653031410000|2022-05-20 07:23:30|3869.83|3869.83|3868.27|3868.27|3869.83|3869.83|3868.27|3868.27|0
1653031420000|2022-05-20 07:23:40|3868.64|3868.64|3868.82|3868.82|3868.82|3868.82|3868.64|3868.64|0
1653031430000|2022-05-20 07:23:50|3868.64|3868.64|3870.19|3870.19|3870.19|3870.19|3868.64|3868.64|0
1653031440000|2022-05-20 07:24:00|3868.95|3868.95|3869.98|3869.98|3869.98|3869.98|3868.95|3868.95|0
1653031450000|2022-05-20 07:24:10|3870.29|3870.29|3870.6|3870.6|3870.6|3870.6|3870.29|3870.29|0
1653031460000|2022-05-20 07:24:20|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1653031470000|2022-05-20 07:24:30|3870.6|3870.6|3871.22|3871.22|3871.22|3871.22|3870.6|3870.6|0
1653031480000|2022-05-20 07:24:40|3872.16|3872.16|3871.73|3871.73|3872.16|3872.16|3871.73|3871.73|0
1653031490000|2022-05-20 07:24:50|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|0
1653031500000|2022-05-20 07:25:00|3871.9|3871.9|3872.62|3872.62|3872.88|3872.88|3871.9|3871.9|0
1653031510000|2022-05-20 07:25:10|3872.57|3872.57|3872.26|3872.26|3872.57|3872.57|3871.95|3871.95|0
1653031520000|2022-05-20 07:25:20|3872.33|3872.33|3871.71|3871.71|3872.33|3872.33|3871.71|3871.71|0
1653031530000|2022-05-20 07:25:30|3871.09|3871.09|3871.09|3871.09|3871.27|3871.27|3871.09|3871.09|0
1653031540000|2022-05-20 07:25:40|3870.47|3870.47|3870.78|3870.78|3870.78|3870.78|3870.47|3870.47|0
1653031550000|2022-05-20 07:25:50|3870.94|3870.94|3872.5|3872.5|3872.5|3872.5|3870.94|3870.94|0
1653031570000|2022-05-20 07:26:10|3872.81|3872.81|3871.33|3871.33|3872.81|3872.81|3871.33|3871.33|0
1653031590000|2022-05-20 07:26:30|3871.64|3871.64|3871.01|3871.01|3871.95|3871.95|3870.97|3870.97|0
1653031600000|2022-05-20 07:26:40|3870.39|3870.39|3870.52|3870.52|3870.52|3870.52|3870.21|3870.21|0
1653031610000|2022-05-20 07:26:50|3870.83|3870.83|3870.75|3870.75|3870.83|3870.83|3870.75|3870.75|0
1653031620000|2022-05-20 07:27:00|3870.12|3870.12|3870.75|3870.75|3870.75|3870.75|3870.12|3870.12|0
1653031630000|2022-05-20 07:27:10|3871.37|3871.37|3870.25|3870.25|3871.37|3871.37|3870.25|3870.25|0
1653031640000|2022-05-20 07:27:20|3870.88|3870.88|3871.37|3871.37|3871.37|3871.37|3870.88|3870.88|0
1653031650000|2022-05-20 07:27:30|3871.44|3871.44|3871.51|3871.51|3871.51|3871.51|3871.44|3871.44|0
1653031660000|2022-05-20 07:27:40|3871.82|3871.82|3873.69|3873.69|3873.69|3873.69|3871.82|3871.82|0
1653031680000|2022-05-20 07:28:00|3874.31|3874.31|3873.37|3873.37|3874.31|3874.31|3873.37|3873.37|0
1653031700000|2022-05-20 07:28:20|3874.31|3874.31|3874.41|3874.41|3874.72|3874.72|3874.31|3874.31|0
1653031710000|2022-05-20 07:28:30|3874.72|3874.72|3873.84|3873.84|3874.9|3874.9|3873.66|3873.66|0
1653031720000|2022-05-20 07:28:40|3873.53|3873.53|3873.98|3873.98|3873.98|3873.98|3873.53|3873.53|0
1653031730000|2022-05-20 07:28:50|3873.67|3873.67|3873.98|3873.98|3873.98|3873.98|3873.67|3873.67|0
1653031750000|2022-05-20 07:29:10|3873.67|3873.67|3873.77|3873.77|3873.77|3873.77|3873.67|3873.67|0
1653031790000|2022-05-20 07:29:50|3873.82|3873.82|3874.13|3874.13|3874.13|3874.13|3873.82|3873.82|0
1653031800000|2022-05-20 07:30:00|3874|3874|3871.81|3871.81|3874|3874|3871.81|3871.81|0
1653031820000|2022-05-20 07:30:20|3872.13|3872.13|3871.4|3871.4|3872.13|3872.13|3871.32|3871.32|0
1653031830000|2022-05-20 07:30:30|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|0
1653031840000|2022-05-20 07:30:40|3870.47|3870.47|3870.08|3870.08|3870.47|3870.47|3870.08|3870.08|0
1653031850000|2022-05-20 07:30:50|3869.98|3869.98|3869.05|3869.05|3869.98|3869.98|3869.05|3869.05|0
1653031860000|2022-05-20 07:31:00|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|0
1653031880000|2022-05-20 07:31:20|3869.05|3869.05|3869.48|3869.48|3869.48|3869.48|3868.86|3868.86|0
1653031900000|2022-05-20 07:31:40|3869.44|3869.44|3869.35|3869.35|3869.44|3869.44|3869.35|3869.35|0
1653031910000|2022-05-20 07:31:50|3869.4|3869.4|3869.29|3869.29|3869.4|3869.4|3869.22|3869.22|0
1653031920000|2022-05-20 07:32:00|3868.35|3868.35|3868.04|3868.04|3868.35|3868.35|3867.42|3867.42|0
1653031930000|2022-05-20 07:32:10|3868.35|3868.35|3868.53|3868.53|3869.28|3869.28|3868.35|3868.35|0
1653031940000|2022-05-20 07:32:20|3867.59|3867.59|3867.17|3867.17|3867.66|3867.66|3867.17|3867.17|0
1653031950000|2022-05-20 07:32:30|3866.55|3866.55|3865.77|3865.77|3866.55|3866.55|3865.74|3865.74|0
1653031960000|2022-05-20 07:32:40|3866.39|3866.39|3866.39|3866.39|3866.39|3866.39|3866.39|3866.39|0
1653031970000|2022-05-20 07:32:50|3866.35|3866.35|3866.12|3866.12|3866.35|3866.35|3865.99|3865.99|0
1653031980000|2022-05-20 07:33:00|3865.94|3865.94|3865.32|3865.32|3865.94|3865.94|3865.32|3865.32|0
1653031990000|2022-05-20 07:33:10|3865.28|3865.28|3864.65|3864.65|3865.28|3865.28|3864.34|3864.34|0
1653032000000|2022-05-20 07:33:20|3865.02|3865.02|3864.71|3864.71|3865.02|3865.02|3864.71|3864.71|0
1653032010000|2022-05-20 07:33:30|3864.83|3864.83|3864.21|3864.21|3864.83|3864.83|3863.9|3863.9|0
1653032020000|2022-05-20 07:33:40|3864.26|3864.26|3864.26|3864.26|3864.44|3864.44|3864.26|3864.26|0
1653032030000|2022-05-20 07:33:50|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|0
1653032040000|2022-05-20 07:34:00|3863.33|3863.33|3863.42|3863.42|3863.73|3863.73|3863.33|3863.33|0
1653032050000|2022-05-20 07:34:10|3863.73|3863.73|3863.8|3863.8|3863.8|3863.8|3863.18|3863.18|0
1653032060000|2022-05-20 07:34:20|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.28|3863.28|0
1653032070000|2022-05-20 07:34:30|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|0
1653032080000|2022-05-20 07:34:40|3863.22|3863.22|3862.85|3862.85|3863.22|3863.22|3862.85|3862.85|0
1653032090000|2022-05-20 07:34:50|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|0
1653032100000|2022-05-20 07:35:00|3863.16|3863.16|3863.47|3863.47|3863.47|3863.47|3862.84|3862.84|0
1653032110000|2022-05-20 07:35:10|3863.16|3863.16|3863.47|3863.47|3863.47|3863.47|3863.16|3863.16|0
1653032120000|2022-05-20 07:35:20|3862.85|3862.85|3861.6|3861.6|3862.85|3862.85|3861.6|3861.6|0
1653032130000|2022-05-20 07:35:30|3861.91|3861.91|3861.47|3861.47|3861.91|3861.91|3861.29|3861.29|0
1653032140000|2022-05-20 07:35:40|3861.78|3861.78|3861.35|3861.35|3861.97|3861.97|3861.03|3861.03|0
1653032160000|2022-05-20 07:36:00|3861.53|3861.53|3862.77|3862.77|3862.77|3862.77|3861.53|3861.53|0
1653032170000|2022-05-20 07:36:10|3862.8|3862.8|3862.48|3862.48|3862.8|3862.8|3862.48|3862.48|0
1653032180000|2022-05-20 07:36:20|3862.79|3862.79|3863.29|3863.29|3863.29|3863.29|3862.79|3862.79|0
1653032190000|2022-05-20 07:36:30|3863.52|3863.52|3865.22|3865.22|3865.84|3865.84|3863.52|3863.52|0
1653032200000|2022-05-20 07:36:40|3865.12|3865.12|3865.71|3865.71|3865.71|3865.71|3865.12|3865.12|0
1653032210000|2022-05-20 07:36:50|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.13|3865.13|0
1653032220000|2022-05-20 07:37:00|3865.94|3865.94|3865.75|3865.75|3866.56|3866.56|3865.75|3865.75|0
1653032230000|2022-05-20 07:37:10|3865.78|3865.78|3866.09|3866.09|3866.09|3866.09|3865.78|3865.78|0
1653032240000|2022-05-20 07:37:20|3866.16|3866.16|3867.09|3867.09|3867.09|3867.09|3866.16|3866.16|0
1653032250000|2022-05-20 07:37:30|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|0
1653032260000|2022-05-20 07:37:40|3868.52|3868.52|3869.14|3869.14|3869.14|3869.14|3868.52|3868.52|0
1653032270000|2022-05-20 07:37:50|3869.45|3869.45|3869.67|3869.67|3869.67|3869.67|3869.45|3869.45|0
1653032280000|2022-05-20 07:38:00|3870.3|3870.3|3870.39|3870.39|3870.39|3870.39|3870.3|3870.3|0
1653032290000|2022-05-20 07:38:10|3870.44|3870.44|3870.42|3870.42|3870.44|3870.44|3870.42|3870.42|0
1653032300000|2022-05-20 07:38:20|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1653032310000|2022-05-20 07:38:30|3870.06|3870.06|3869.69|3869.69|3870.06|3870.06|3869.07|3869.07|0
1653032320000|2022-05-20 07:38:40|3869.38|3869.38|3869.69|3869.69|3869.69|3869.69|3869.38|3869.38|0
1653032330000|2022-05-20 07:38:50|3869.57|3869.57|3868.9|3868.9|3869.57|3869.57|3868.9|3868.9|0
1653032340000|2022-05-20 07:39:00|3869.21|3869.21|3869.53|3869.53|3869.53|3869.53|3868.59|3868.59|0
1653032350000|2022-05-20 07:39:10|3869.71|3869.71|3869.89|3869.89|3869.89|3869.89|3869.58|3869.58|0
1653032370000|2022-05-20 07:39:30|3870.52|3870.52|3870.45|3870.45|3870.52|3870.52|3870.45|3870.45|0
1653032380000|2022-05-20 07:39:40|3870.13|3870.13|3870.13|3870.13|3870.13|3870.13|3870.13|3870.13|0
1653032390000|2022-05-20 07:39:50|3870.76|3870.76|3870.13|3870.13|3871.07|3871.07|3869.82|3869.82|0
1653032400000|2022-05-20 07:40:00|3869.82|3869.82|3870.22|3870.22|3870.22|3870.22|3869.6|3869.6|0
1653032430000|2022-05-20 07:40:30|3870.08|3870.08|3870.7|3870.7|3871.01|3871.01|3870.08|3870.08|0
1653032440000|2022-05-20 07:40:40|3870.65|3870.65|3869.5|3869.5|3870.75|3870.75|3869.5|3869.5|0
1653032450000|2022-05-20 07:40:50|3869.38|3869.38|3871.12|3871.12|3871.12|3871.12|3869.38|3869.38|0
1653032460000|2022-05-20 07:41:00|3871.19|3871.19|3871.23|3871.23|3871.42|3871.42|3871.1|3871.1|0
1653032480000|2022-05-20 07:41:20|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1653032490000|2022-05-20 07:41:30|3871.98|3871.98|3871.67|3871.67|3871.98|3871.98|3871.67|3871.67|0
1653032500000|2022-05-20 07:41:40|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|0
1653032510000|2022-05-20 07:41:50|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|0
1653032520000|2022-05-20 07:42:00|3871|3871|3871|3871|3871|3871|3871|3871|0
1653032540000|2022-05-20 07:42:20|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|0
1653032550000|2022-05-20 07:42:30|3870.66|3870.66|3870.48|3870.48|3870.66|3870.66|3870.48|3870.48|0
1653032560000|2022-05-20 07:42:40|3871.1|3871.1|3870.73|3870.73|3871.1|3871.1|3870.73|3870.73|0
1653032570000|2022-05-20 07:42:50|3870.11|3870.11|3869.12|3869.12|3870.11|3870.11|3869.12|3869.12|0
1653032580000|2022-05-20 07:43:00|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|0
1653032590000|2022-05-20 07:43:10|3869.25|3869.25|3868.75|3868.75|3869.25|3869.25|3868.75|3868.75|0
1653032600000|2022-05-20 07:43:20|3868.94|3868.94|3868.84|3868.84|3868.94|3868.94|3868.82|3868.82|0
1653032610000|2022-05-20 07:43:30|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1653032630000|2022-05-20 07:43:50|3869.54|3869.54|3869.22|3869.22|3869.54|3869.54|3869.22|3869.22|0
1653032640000|2022-05-20 07:44:00|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|0
1653032650000|2022-05-20 07:44:10|3869.38|3869.38|3869.31|3869.31|3869.38|3869.38|3869.31|3869.31|0
1653032670000|2022-05-20 07:44:30|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|0
1653032680000|2022-05-20 07:44:40|3869.38|3869.38|3869.72|3869.72|3870.03|3870.03|3869.38|3869.38|0
1653032690000|2022-05-20 07:44:50|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|0
1653032700000|2022-05-20 07:45:00|3869.59|3869.59|3868.66|3868.66|3869.59|3869.59|3868.66|3868.66|0
1653032710000|2022-05-20 07:45:10|3868.04|3868.04|3868.66|3868.66|3868.66|3868.66|3868.04|3868.04|0
1653032720000|2022-05-20 07:45:20|3868.04|3868.04|3868.35|3868.35|3868.35|3868.35|3867.41|3867.41|0
1653032740000|2022-05-20 07:45:40|3867.72|3867.72|3867.6|3867.6|3867.72|3867.72|3867.41|3867.41|0
1653032750000|2022-05-20 07:45:50|3867.41|3867.41|3867.47|3867.47|3867.47|3867.47|3866.85|3866.85|0
1653032760000|2022-05-20 07:46:00|3867.52|3867.52|3867.83|3867.83|3867.83|3867.83|3867.52|3867.52|0
1653032770000|2022-05-20 07:46:10|3867.52|3867.52|3867.52|3867.52|3867.52|3867.52|3867.52|3867.52|0
1653032800000|2022-05-20 07:46:40|3867.47|3867.47|3866.85|3866.85|3867.47|3867.47|3866.53|3866.53|0
1653032820000|2022-05-20 07:47:00|3867.16|3867.16|3867.03|3867.03|3867.16|3867.16|3866.85|3866.85|0
1653032830000|2022-05-20 07:47:10|3867.65|3867.65|3868.94|3868.94|3868.94|3868.94|3867.65|3867.65|0
1653032840000|2022-05-20 07:47:20|3868.31|3868.31|3868.19|3868.19|3868.31|3868.31|3868.19|3868.19|0
1653032850000|2022-05-20 07:47:30|3868.23|3868.23|3868.49|3868.49|3868.49|3868.49|3868.23|3868.23|0
1653032860000|2022-05-20 07:47:40|3868.44|3868.44|3868.34|3868.34|3869.06|3869.06|3868.34|3868.34|0
1653032870000|2022-05-20 07:47:50|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|0
1653032900000|2022-05-20 07:48:20|3868.34|3868.34|3868.37|3868.37|3868.37|3868.37|3868.34|3868.34|0
1653032910000|2022-05-20 07:48:30|3868.68|3868.68|3868.99|3868.99|3868.99|3868.99|3868.68|3868.68|0
1653032920000|2022-05-20 07:48:40|3869.04|3869.04|3869.06|3869.06|3869.06|3869.06|3869.04|3869.04|0
1653032930000|2022-05-20 07:48:50|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|0
1653032940000|2022-05-20 07:49:00|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|0
1653032960000|2022-05-20 07:49:20|3869.74|3869.74|3869.93|3869.93|3869.93|3869.93|3869.74|3869.74|0
1653032970000|2022-05-20 07:49:30|3869.62|3869.62|3869.62|3869.62|3869.62|3869.62|3869.31|3869.31|0
1653032980000|2022-05-20 07:49:40|3869.93|3869.93|3870.01|3870.01|3870.01|3870.01|3869.93|3869.93|0
1653032990000|2022-05-20 07:49:50|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|0
1653033000000|2022-05-20 07:50:00|3868.59|3868.59|3867.29|3867.29|3868.59|3868.59|3867.29|3867.29|0
1653033010000|2022-05-20 07:50:10|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|0
1653033020000|2022-05-20 07:50:20|3867.03|3867.03|3865.68|3865.68|3867.03|3867.03|3865.6|3865.6|0
1653033030000|2022-05-20 07:50:30|3865.73|3865.73|3866.04|3866.04|3866.04|3866.04|3865.73|3865.73|0
1653033060000|2022-05-20 07:51:00|3866.66|3866.66|3867.81|3867.81|3867.93|3867.93|3866.66|3866.66|0
1653033070000|2022-05-20 07:51:10|3867.49|3867.49|3866.56|3866.56|3867.49|3867.49|3866.56|3866.56|0
1653033080000|2022-05-20 07:51:20|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|0
1653033090000|2022-05-20 07:51:30|3867.59|3867.59|3867.23|3867.23|3867.59|3867.59|3867.23|3867.23|0
1653033100000|2022-05-20 07:51:40|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|0
1653033120000|2022-05-20 07:52:00|3867.46|3867.46|3867.96|3867.96|3867.96|3867.96|3867.46|3867.46|0
1653033130000|2022-05-20 07:52:10|3868.33|3868.33|3868.97|3868.97|3868.97|3868.97|3868.33|3868.33|0
1653033140000|2022-05-20 07:52:20|3868.78|3868.78|3869.1|3869.1|3869.1|3869.1|3868.78|3868.78|0
1653033150000|2022-05-20 07:52:30|3869.28|3869.28|3869.59|3869.59|3869.59|3869.59|3869.28|3869.28|0
1653033160000|2022-05-20 07:52:40|3869.28|3869.28|3869.77|3869.77|3869.77|3869.77|3869.28|3869.28|0
1653033170000|2022-05-20 07:52:50|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1653033180000|2022-05-20 07:53:00|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|0
1653033200000|2022-05-20 07:53:20|3870.61|3870.61|3869.99|3869.99|3870.61|3870.61|3869.99|3869.99|0
1653033210000|2022-05-20 07:53:30|3869.68|3869.68|3869.63|3869.63|3869.68|3869.68|3869.32|3869.32|0
1653033220000|2022-05-20 07:53:40|3869.59|3869.59|3869.61|3869.61|3869.61|3869.61|3869.4|3869.4|0
1653033240000|2022-05-20 07:54:00|3869.3|3869.3|3868.48|3868.48|3869.3|3869.3|3868.48|3868.48|0
1653033250000|2022-05-20 07:54:10|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|0
1653033260000|2022-05-20 07:54:20|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|0
1653033270000|2022-05-20 07:54:30|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|0
1653033280000|2022-05-20 07:54:40|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|0
1653033290000|2022-05-20 07:54:50|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|0
1653033300000|2022-05-20 07:55:00|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|0
1653033310000|2022-05-20 07:55:10|3869.24|3869.24|3868.93|3868.93|3869.24|3869.24|3868.93|3868.93|0
1653033320000|2022-05-20 07:55:20|3868.62|3868.62|3867.69|3867.69|3868.62|3868.62|3867.69|3867.69|0
1653033330000|2022-05-20 07:55:30|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|3867.32|0
1653033340000|2022-05-20 07:55:40|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|0
1653033350000|2022-05-20 07:55:50|3867.67|3867.67|3868.32|3868.32|3868.94|3868.94|3867.67|3867.67|0
1653033360000|2022-05-20 07:56:00|3868.01|3868.01|3867.39|3867.39|3868.01|3868.01|3867.39|3867.39|0
1653033370000|2022-05-20 07:56:10|3867.08|3867.08|3867.39|3867.39|3867.39|3867.39|3867.08|3867.08|0
1653033380000|2022-05-20 07:56:20|3867.57|3867.57|3868.99|3868.99|3868.99|3868.99|3867.57|3867.57|0
1653033400000|2022-05-20 07:56:40|3869.04|3869.04|3868.26|3868.26|3869.04|3869.04|3868.26|3868.26|0
1653033420000|2022-05-20 07:57:00|3868.58|3868.58|3867.77|3867.77|3868.7|3868.7|3867.77|3867.77|0
1653033430000|2022-05-20 07:57:10|3867.15|3867.15|3867.51|3867.51|3867.51|3867.51|3867.15|3867.15|0
1653033440000|2022-05-20 07:57:20|3867.44|3867.44|3868.18|3868.18|3868.18|3868.18|3867.44|3867.44|0
1653033450000|2022-05-20 07:57:30|3867.87|3867.87|3868.12|3868.12|3868.49|3868.49|3867.56|3867.56|0
1653033460000|2022-05-20 07:57:40|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|0
1653033480000|2022-05-20 07:58:00|3868.12|3868.12|3867.5|3867.5|3868.12|3868.12|3867.5|3867.5|0
1653033500000|2022-05-20 07:58:20|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.57|3866.57|0
1653033510000|2022-05-20 07:58:30|3866.7|3866.7|3866.79|3866.79|3866.79|3866.79|3866.7|3866.7|0
1653033530000|2022-05-20 07:58:50|3866.84|3866.84|3866.24|3866.24|3866.86|3866.86|3866.24|3866.24|0
1653033540000|2022-05-20 07:59:00|3866.42|3866.42|3866.24|3866.24|3866.42|3866.42|3866.11|3866.11|0
1653033550000|2022-05-20 07:59:10|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|0
1653033560000|2022-05-20 07:59:20|3866.11|3866.11|3865.8|3865.8|3866.11|3866.11|3865.8|3865.8|0
1653033570000|2022-05-20 07:59:30|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|0
1653033590000|2022-05-20 07:59:50|3866.71|3866.71|3867.96|3867.96|3867.96|3867.96|3866.71|3866.71|0
1653033600000|2022-05-20 08:00:00|3868.27|3868.27|3868.63|3868.63|3868.63|3868.63|3868.27|3868.27|0
1653033620000|2022-05-20 08:00:20|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|0
1653033630000|2022-05-20 08:00:30|3869.3|3869.3|3869.11|3869.11|3869.3|3869.3|3869.11|3869.11|0
1653033640000|2022-05-20 08:00:40|3868.93|3868.93|3868.62|3868.62|3868.93|3868.93|3868.62|3868.62|0
1653033650000|2022-05-20 08:00:50|3868.69|3868.69|3868.74|3868.74|3868.74|3868.74|3868.69|3868.69|0
1653033660000|2022-05-20 08:01:00|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|0
1653033670000|2022-05-20 08:01:10|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|0
1653033680000|2022-05-20 08:01:20|3869.74|3869.74|3869.43|3869.43|3869.74|3869.74|3869.43|3869.43|0
1653033690000|2022-05-20 08:01:30|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1653033700000|2022-05-20 08:01:40|3868.72|3868.72|3866.86|3866.86|3868.72|3868.72|3866.86|3866.86|0
1653033710000|2022-05-20 08:01:50|3866.55|3866.55|3866.86|3866.86|3866.86|3866.86|3866.24|3866.24|0
1653033720000|2022-05-20 08:02:00|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|0
1653033730000|2022-05-20 08:02:10|3866.5|3866.5|3866.69|3866.69|3866.69|3866.69|3866.5|3866.5|0
1653033740000|2022-05-20 08:02:20|3866.38|3866.38|3865.32|3865.32|3866.38|3866.38|3865.32|3865.32|0
1653033750000|2022-05-20 08:02:30|3865.22|3865.22|3864.33|3864.33|3865.27|3865.27|3864.33|3864.33|0
1653033760000|2022-05-20 08:02:40|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|0
1653033780000|2022-05-20 08:03:00|3864.59|3864.59|3864.78|3864.78|3864.78|3864.78|3864.41|3864.41|0
1653033800000|2022-05-20 08:03:20|3864.83|3864.83|3862.65|3862.65|3864.83|3864.83|3862.65|3862.65|0
1653033810000|2022-05-20 08:03:30|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|0
1653033830000|2022-05-20 08:03:50|3861.72|3861.72|3861.36|3861.36|3861.72|3861.72|3861.36|3861.36|0
1653033840000|2022-05-20 08:04:00|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|0
1653033850000|2022-05-20 08:04:10|3861.91|3861.91|3861.48|3861.48|3861.91|3861.91|3861.29|3861.29|0
1653033860000|2022-05-20 08:04:20|3861.16|3861.16|3860.85|3860.85|3861.16|3861.16|3860.85|3860.85|0
1653033870000|2022-05-20 08:04:30|3860.54|3860.54|3859.61|3859.61|3860.54|3860.54|3859.3|3859.3|0
1653033880000|2022-05-20 08:04:40|3860.23|3860.23|3858.49|3858.49|3860.23|3860.23|3858.49|3858.49|0
1653033890000|2022-05-20 08:04:50|3858.47|3858.47|3858.78|3858.78|3858.78|3858.78|3858.47|3858.47|0
1653033900000|2022-05-20 08:05:00|3858.76|3858.76|3859.34|3859.34|3859.34|3859.34|3858.76|3858.76|0
1653033910000|2022-05-20 08:05:10|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|0
1653033920000|2022-05-20 08:05:20|3858.71|3858.71|3858.4|3858.4|3858.71|3858.71|3858.4|3858.4|0
1653033930000|2022-05-20 08:05:30|3858.71|3858.71|3859.02|3859.02|3859.34|3859.34|3858.71|3858.71|0
1653033940000|2022-05-20 08:05:40|3858.95|3858.95|3858.81|3858.81|3858.95|3858.95|3858.81|3858.81|0
1653033970000|2022-05-20 08:06:10|3859.12|3859.12|3858.35|3858.35|3859.12|3859.12|3858.35|3858.35|0
1653034000000|2022-05-20 08:06:40|3858.17|3858.17|3859.56|3859.56|3859.56|3859.56|3858.17|3858.17|0
1653034010000|2022-05-20 08:06:50|3859.43|3859.43|3859.12|3859.12|3859.43|3859.43|3859.12|3859.12|0
1653034020000|2022-05-20 08:07:00|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|0
1653034030000|2022-05-20 08:07:10|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|0
1653034040000|2022-05-20 08:07:20|3858.47|3858.47|3858.54|3858.54|3858.54|3858.54|3858.47|3858.47|0
1653034070000|2022-05-20 08:07:50|3858.72|3858.72|3859.97|3859.97|3859.97|3859.97|3858.72|3858.72|0
1653034100000|2022-05-20 08:08:20|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|3859.66|0
1653034110000|2022-05-20 08:08:30|3859.71|3859.71|3859.18|3859.18|3859.8|3859.8|3859.18|3859.18|0
1653034130000|2022-05-20 08:08:50|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|0
1653034140000|2022-05-20 08:09:00|3859.34|3859.34|3859.97|3859.97|3859.97|3859.97|3859.34|3859.34|0
1653034150000|2022-05-20 08:09:10|3859.78|3859.78|3859.78|3859.78|3859.78|3859.78|3859.78|3859.78|0
1653034170000|2022-05-20 08:09:30|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|0
1653034180000|2022-05-20 08:09:40|3859.16|3859.16|3858.85|3858.85|3859.16|3859.16|3858.85|3858.85|0
1653034190000|2022-05-20 08:09:50|3858.54|3858.54|3856.98|3856.98|3858.54|3858.54|3856.98|3856.98|0
1653034200000|2022-05-20 08:10:00|3857.29|3857.29|3857.91|3857.91|3857.91|3857.91|3857.29|3857.29|0
1653034220000|2022-05-20 08:10:20|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1653034230000|2022-05-20 08:10:30|3857.91|3857.91|3856.98|3856.98|3857.91|3857.91|3856.98|3856.98|0
1653034240000|2022-05-20 08:10:40|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|0
1653034250000|2022-05-20 08:10:50|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|0
1653034260000|2022-05-20 08:11:00|3856.83|3856.83|3856.48|3856.48|3856.83|3856.83|3856.48|3856.48|0
1653034290000|2022-05-20 08:11:30|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|0
1653034300000|2022-05-20 08:11:40|3856.1|3856.1|3857.34|3857.34|3857.65|3857.65|3856.1|3856.1|0
1653034320000|2022-05-20 08:12:00|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|0
1653034330000|2022-05-20 08:12:10|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|0
1653034340000|2022-05-20 08:12:20|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|0
1653034350000|2022-05-20 08:12:30|3856.36|3856.36|3856.36|3856.36|3856.67|3856.67|3856.36|3856.36|0
1653034360000|2022-05-20 08:12:40|3856.05|3856.05|3856.05|3856.05|3856.05|3856.05|3856.05|3856.05|0
1653034380000|2022-05-20 08:13:00|3855.74|3855.74|3855.35|3855.35|3855.74|3855.74|3855.35|3855.35|0
1653034390000|2022-05-20 08:13:10|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|0
1653034400000|2022-05-20 08:13:20|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|0
1653034410000|2022-05-20 08:13:30|3854.23|3854.23|3854.23|3854.23|3854.23|3854.23|3853.92|3853.92|0
1653034420000|2022-05-20 08:13:40|3853.92|3853.92|3853.6|3853.6|3853.92|3853.92|3853.6|3853.6|0
1653034430000|2022-05-20 08:13:50|3853.65|3853.65|3853.02|3853.02|3853.65|3853.65|3853.02|3853.02|0
1653034440000|2022-05-20 08:14:00|3852.71|3852.71|3852.09|3852.09|3852.71|3852.71|3852.09|3852.09|0
1653034450000|2022-05-20 08:14:10|3852.4|3852.4|3852.71|3852.71|3853.34|3853.34|3852.4|3852.4|0
1653034460000|2022-05-20 08:14:20|3852.4|3852.4|3851.83|3851.83|3852.4|3852.4|3851.83|3851.83|0
1653034470000|2022-05-20 08:14:30|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|0
1653034480000|2022-05-20 08:14:40|3851.21|3851.21|3851.52|3851.52|3851.52|3851.52|3851.21|3851.21|0
1653034500000|2022-05-20 08:15:00|3851.83|3851.83|3851.85|3851.85|3851.85|3851.85|3851.83|3851.83|0
1653034510000|2022-05-20 08:15:10|3851.78|3851.78|3852.09|3852.09|3852.09|3852.09|3851.78|3851.78|0
1653034520000|2022-05-20 08:15:20|3851.78|3851.78|3851.96|3851.96|3851.96|3851.96|3851.78|3851.78|0
1653034530000|2022-05-20 08:15:30|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|0
1653034540000|2022-05-20 08:15:40|3851.96|3851.96|3851.92|3851.92|3851.96|3851.96|3851.92|3851.92|0
1653034560000|2022-05-20 08:16:00|3851.61|3851.61|3851.92|3851.92|3851.93|3851.93|3851.61|3851.61|0
1653034570000|2022-05-20 08:16:10|3851.61|3851.61|3851.93|3851.93|3851.93|3851.93|3851.61|3851.61|0
1653034580000|2022-05-20 08:16:20|3852.24|3852.24|3851.93|3851.93|3852.24|3852.24|3851.93|3851.93|0
1653034590000|2022-05-20 08:16:30|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|0
1653034600000|2022-05-20 08:16:40|3852.55|3852.55|3852.18|3852.18|3852.55|3852.55|3852.18|3852.18|0
1653034610000|2022-05-20 08:16:50|3852.49|3852.49|3852.49|3852.49|3852.49|3852.49|3852.49|3852.49|0
1653034620000|2022-05-20 08:17:00|3852.8|3852.8|3852.18|3852.18|3852.8|3852.8|3852.18|3852.18|0
1653034660000|2022-05-20 08:17:40|3851.97|3851.97|3851.68|3851.68|3851.97|3851.97|3851.65|3851.65|0
1653034670000|2022-05-20 08:17:50|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|0
1653034680000|2022-05-20 08:18:00|3851.06|3851.06|3851.99|3851.99|3851.99|3851.99|3851.06|3851.06|0
1653034700000|2022-05-20 08:18:20|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|3852.92|0
1653034710000|2022-05-20 08:18:30|3852.74|3852.74|3851.93|3851.93|3852.74|3852.74|3851.93|3851.93|0
1653034720000|2022-05-20 08:18:40|3851.84|3851.84|3851.96|3851.96|3851.96|3851.96|3851.84|3851.84|0
1653034730000|2022-05-20 08:18:50|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|0
1653034740000|2022-05-20 08:19:00|3851.86|3851.86|3852.04|3852.04|3852.04|3852.04|3851.86|3851.86|0
1653034750000|2022-05-20 08:19:10|3853.29|3853.29|3854.17|3854.17|3854.17|3854.17|3853.29|3853.29|0
1653034760000|2022-05-20 08:19:20|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|3853.86|0
1653034780000|2022-05-20 08:19:40|3854.21|3854.21|3854.27|3854.27|3854.27|3854.27|3854.19|3854.19|0
1653034790000|2022-05-20 08:19:50|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|0
1653034800000|2022-05-20 08:20:00|3854.14|3854.14|3854.32|3854.32|3854.32|3854.32|3854.14|3854.14|0
1653034810000|2022-05-20 08:20:10|3854.94|3854.94|3855.21|3855.21|3855.4|3855.4|3854.94|3854.94|0
1653034820000|2022-05-20 08:20:20|3855.17|3855.17|3854.5|3854.5|3855.17|3855.17|3854.5|3854.5|0
1653034830000|2022-05-20 08:20:30|3854.53|3854.53|3854.53|3854.53|3854.53|3854.53|3854.53|3854.53|0
1653034860000|2022-05-20 08:21:00|3854.34|3854.34|3855.71|3855.71|3855.71|3855.71|3854.34|3854.34|0
1653034870000|2022-05-20 08:21:10|3856.01|3856.01|3857.26|3857.26|3857.26|3857.26|3856.01|3856.01|0
1653034880000|2022-05-20 08:21:20|3856.64|3856.64|3856.33|3856.33|3856.64|3856.64|3856.33|3856.33|0
1653034890000|2022-05-20 08:21:30|3856.95|3856.95|3857.57|3857.57|3857.57|3857.57|3856.95|3856.95|0
1653034900000|2022-05-20 08:21:40|3857.62|3857.62|3856.06|3856.06|3857.62|3857.62|3856.06|3856.06|0
1653034930000|2022-05-20 08:22:10|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.06|3856.06|0
1653034940000|2022-05-20 08:22:20|3856.06|3856.06|3856.06|3856.06|3856.06|3856.06|3856.06|3856.06|0
1653034950000|2022-05-20 08:22:30|3856.25|3856.25|3856.16|3856.16|3856.56|3856.56|3856.08|3856.08|0
1653034960000|2022-05-20 08:22:40|3856.08|3856.08|3855.49|3855.49|3856.08|3856.08|3854.86|3854.86|0
1653034980000|2022-05-20 08:23:00|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|0
1653034990000|2022-05-20 08:23:10|3855.36|3855.36|3855.36|3855.36|3855.36|3855.36|3855.36|3855.36|0
1653035000000|2022-05-20 08:23:20|3855.67|3855.67|3855.98|3855.98|3855.98|3855.98|3855.67|3855.67|0
1653035010000|2022-05-20 08:23:30|3856.16|3856.16|3855.89|3855.89|3856.16|3856.16|3855.85|3855.85|0
1653035020000|2022-05-20 08:23:40|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|0
1653035040000|2022-05-20 08:24:00|3856.26|3856.26|3856.67|3856.67|3856.67|3856.67|3856.26|3856.26|0
1653035070000|2022-05-20 08:24:30|3856.36|3856.36|3856.67|3856.67|3856.67|3856.67|3856.36|3856.36|0
1653035080000|2022-05-20 08:24:40|3857.3|3857.3|3857.17|3857.17|3857.48|3857.48|3857.17|3857.17|0
1653035090000|2022-05-20 08:24:50|3856.86|3856.86|3856.49|3856.49|3857.04|3857.04|3856.49|3856.49|0
1653035100000|2022-05-20 08:25:00|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|3856.67|0
1653035110000|2022-05-20 08:25:10|3856.51|3856.51|3856.58|3856.58|3856.58|3856.58|3856.51|3856.51|0
1653035120000|2022-05-20 08:25:20|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|0
1653035130000|2022-05-20 08:25:30|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|0
1653035140000|2022-05-20 08:25:40|3857.8|3857.8|3858.42|3858.42|3858.42|3858.42|3857.8|3857.8|0
1653035150000|2022-05-20 08:25:50|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|0
1653035160000|2022-05-20 08:26:00|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1653035180000|2022-05-20 08:26:20|3858.53|3858.53|3858.22|3858.22|3858.53|3858.53|3858.22|3858.22|0
1653035190000|2022-05-20 08:26:30|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|0
1653035200000|2022-05-20 08:26:40|3858.84|3858.84|3858.84|3858.84|3859.15|3859.15|3858.84|3858.84|0
1653035210000|2022-05-20 08:26:50|3859.15|3859.15|3858.53|3858.53|3859.15|3859.15|3858.53|3858.53|0
1653035220000|2022-05-20 08:27:00|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1653035230000|2022-05-20 08:27:10|3858.53|3858.53|3858.22|3858.22|3858.53|3858.53|3858.22|3858.22|0
1653035240000|2022-05-20 08:27:20|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|0
1653035250000|2022-05-20 08:27:30|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|0
1653035260000|2022-05-20 08:27:40|3859.46|3859.46|3859.15|3859.15|3859.46|3859.46|3859.15|3859.15|0
1653035320000|2022-05-20 08:28:40|3859.46|3859.46|3859.46|3859.46|3859.46|3859.46|3859.46|3859.46|0
1653035330000|2022-05-20 08:28:50|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|0
1653035360000|2022-05-20 08:29:20|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|0
1653035370000|2022-05-20 08:29:30|3859.92|3859.92|3860.02|3860.02|3860.02|3860.02|3859.92|3859.92|0
1653035380000|2022-05-20 08:29:40|3859.93|3859.93|3859.98|3859.98|3859.98|3859.98|3859.93|3859.93|0
1653035390000|2022-05-20 08:29:50|3860.29|3860.29|3860.59|3860.59|3860.59|3860.59|3860.29|3860.29|0
1653035400000|2022-05-20 08:30:00|3861.53|3861.53|3861.6|3861.6|3861.6|3861.6|3861.29|3861.29|0
1653035410000|2022-05-20 08:30:10|3860.98|3860.98|3861.28|3861.28|3861.28|3861.28|3860.67|3860.67|0
1653035420000|2022-05-20 08:30:20|3860.98|3860.98|3860.67|3860.67|3861.29|3861.29|3860.67|3860.67|0
1653035430000|2022-05-20 08:30:30|3860.36|3860.36|3860.05|3860.05|3860.36|3860.36|3860.05|3860.05|0
1653035440000|2022-05-20 08:30:40|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|0
1653035450000|2022-05-20 08:30:50|3860.52|3860.52|3860.2|3860.2|3860.52|3860.52|3860.2|3860.2|0
1653035460000|2022-05-20 08:31:00|3860.11|3860.11|3860.11|3860.11|3860.11|3860.11|3860.11|3860.11|0
1653035470000|2022-05-20 08:31:10|3859.93|3859.93|3859.93|3859.93|3859.93|3859.93|3859.88|3859.88|0
1653035490000|2022-05-20 08:31:30|3859.97|3859.97|3859.97|3859.97|3859.97|3859.97|3859.97|3859.97|0
1653035500000|2022-05-20 08:31:40|3860.16|3860.16|3860.47|3860.47|3860.47|3860.47|3860.16|3860.16|0
1653035510000|2022-05-20 08:31:50|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|3861.24|3861.24|0
1653035520000|2022-05-20 08:32:00|3861.71|3861.71|3862.02|3862.02|3862.02|3862.02|3861.71|3861.71|0
1653035530000|2022-05-20 08:32:10|3862.17|3862.17|3862.33|3862.33|3862.33|3862.33|3862.02|3862.02|0
1653035540000|2022-05-20 08:32:20|3862.48|3862.48|3862.79|3862.79|3862.79|3862.79|3862.48|3862.48|0
1653035550000|2022-05-20 08:32:30|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|0
1653035560000|2022-05-20 08:32:40|3863.26|3863.26|3863.41|3863.41|3863.41|3863.41|3863.26|3863.26|0
1653035570000|2022-05-20 08:32:50|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1653035580000|2022-05-20 08:33:00|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3862.97|3862.97|0
1653035600000|2022-05-20 08:33:20|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1653035610000|2022-05-20 08:33:30|3864.21|3864.21|3864.84|3864.84|3864.84|3864.84|3864.21|3864.21|0
1653035620000|2022-05-20 08:33:40|3866.4|3866.4|3865.77|3865.77|3866.4|3866.4|3865.77|3865.77|0
1653035630000|2022-05-20 08:33:50|3865.89|3865.89|3866.92|3866.92|3867.23|3867.23|3865.89|3865.89|0
1653035640000|2022-05-20 08:34:00|3867.23|3867.23|3868.73|3868.73|3868.73|3868.73|3867.23|3867.23|0
1653035660000|2022-05-20 08:34:20|3868.77|3868.77|3869.57|3869.57|3869.57|3869.57|3868.77|3868.77|0
1653035700000|2022-05-20 08:35:00|3869.53|3869.53|3869.22|3869.22|3869.53|3869.53|3869.22|3869.22|0
1653035710000|2022-05-20 08:35:10|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1653035720000|2022-05-20 08:35:20|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1653035740000|2022-05-20 08:35:40|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|0
1653035750000|2022-05-20 08:35:50|3869.21|3869.21|3869.52|3869.52|3869.52|3869.52|3869.21|3869.21|0
1653035770000|2022-05-20 08:36:10|3869.21|3869.21|3869.53|3869.53|3869.53|3869.53|3869.21|3869.21|0
1653035780000|2022-05-20 08:36:20|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|0
1653035800000|2022-05-20 08:36:40|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|0
1653035820000|2022-05-20 08:37:00|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|0
1653035830000|2022-05-20 08:37:10|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|0
1653035840000|2022-05-20 08:37:20|3869.07|3869.07|3870|3870|3870|3870|3869.07|3869.07|0
1653035850000|2022-05-20 08:37:30|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|0
1653035860000|2022-05-20 08:37:40|3870.62|3870.62|3870.66|3870.66|3870.66|3870.66|3870.62|3870.62|0
1653035870000|2022-05-20 08:37:50|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|0
1653035880000|2022-05-20 08:38:00|3871.33|3871.33|3870.58|3870.58|3871.51|3871.51|3870.58|3870.58|0
1653035900000|2022-05-20 08:38:20|3870.27|3870.27|3869.65|3869.65|3870.27|3870.27|3869.65|3869.65|0
1653035910000|2022-05-20 08:38:30|3869.34|3869.34|3869.31|3869.31|3869.34|3869.34|3869.31|3869.31|0
1653035920000|2022-05-20 08:38:40|3869.26|3869.26|3869.34|3869.34|3869.34|3869.34|3869.26|3869.26|0
1653035930000|2022-05-20 08:38:50|3869.38|3869.38|3869.38|3869.38|3869.38|3869.38|3869.38|3869.38|0
1653035940000|2022-05-20 08:39:00|3869.57|3869.57|3869.13|3869.13|3869.75|3869.75|3869.13|3869.13|0
1653035950000|2022-05-20 08:39:10|3869.09|3869.09|3869.4|3869.4|3869.4|3869.4|3869.09|3869.09|0
1653035970000|2022-05-20 08:39:30|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|3869.36|0
1653035980000|2022-05-20 08:39:40|3869.98|3869.98|3869.85|3869.85|3869.98|3869.98|3869.66|3869.66|0
1653035990000|2022-05-20 08:39:50|3869.89|3869.89|3871.14|3871.14|3871.45|3871.45|3869.89|3869.89|0
1653036000000|2022-05-20 08:40:00|3871.45|3871.45|3871.85|3871.85|3871.85|3871.85|3871.23|3871.23|0
1653036030000|2022-05-20 08:40:30|3871.55|3871.55|3871.24|3871.24|3871.55|3871.55|3871.24|3871.24|0
1653036040000|2022-05-20 08:40:40|3870.61|3870.61|3870.62|3870.62|3870.62|3870.62|3869.68|3869.68|0
1653036050000|2022-05-20 08:40:50|3870.92|3870.92|3870.61|3870.61|3870.92|3870.92|3870.61|3870.61|0
1653036060000|2022-05-20 08:41:00|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|0
1653036070000|2022-05-20 08:41:10|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|0
1653036090000|2022-05-20 08:41:30|3871.86|3871.86|3873.08|3873.08|3873.08|3873.08|3871.83|3871.83|0
1653036100000|2022-05-20 08:41:40|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|0
1653036130000|2022-05-20 08:42:10|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1653036140000|2022-05-20 08:42:20|3873.39|3873.39|3874.01|3874.01|3874.01|3874.01|3873.39|3873.39|0
1653036150000|2022-05-20 08:42:30|3874.95|3874.95|3874.64|3874.64|3874.95|3874.95|3874.64|3874.64|0
1653036160000|2022-05-20 08:42:40|3874.33|3874.33|3873.66|3873.66|3874.33|3874.33|3873.66|3873.66|0
1653036170000|2022-05-20 08:42:50|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|0
1653036180000|2022-05-20 08:43:00|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|0
1653036190000|2022-05-20 08:43:10|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|0
1653036220000|2022-05-20 08:43:40|3872.23|3872.23|3872.05|3872.05|3872.23|3872.23|3872.05|3872.05|0
1653036230000|2022-05-20 08:43:50|3871.12|3871.12|3872.77|3872.77|3872.77|3872.77|3871.12|3871.12|0
1653036240000|2022-05-20 08:44:00|3872.74|3872.74|3873.05|3873.05|3873.05|3873.05|3872.74|3872.74|0
1653036260000|2022-05-20 08:44:20|3873.08|3873.08|3873.17|3873.17|3873.17|3873.17|3873.08|3873.08|0
1653036270000|2022-05-20 08:44:30|3873.22|3873.22|3874.07|3874.07|3874.11|3874.11|3873.22|3873.22|0
1653036280000|2022-05-20 08:44:40|3874.02|3874.02|3873.95|3873.95|3874.33|3874.33|3873.95|3873.95|0
1653036310000|2022-05-20 08:45:10|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|0
1653036320000|2022-05-20 08:45:20|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|0
1653036340000|2022-05-20 08:45:40|3874.75|3874.75|3874.44|3874.44|3874.75|3874.75|3874.44|3874.44|0
1653036350000|2022-05-20 08:45:50|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|0
1653036360000|2022-05-20 08:46:00|3875.56|3875.56|3874|3874|3875.56|3875.56|3874|3874|0
1653036370000|2022-05-20 08:46:10|3873.7|3873.7|3874.63|3874.63|3874.63|3874.63|3873.7|3873.7|0
1653036390000|2022-05-20 08:46:30|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|0
1653036400000|2022-05-20 08:46:40|3875.56|3875.56|3874.63|3874.63|3875.56|3875.56|3874.63|3874.63|0
1653036410000|2022-05-20 08:46:50|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|0
1653036420000|2022-05-20 08:47:00|3874.63|3874.63|3874.32|3874.32|3874.63|3874.63|3874.32|3874.32|0
1653036430000|2022-05-20 08:47:10|3874.5|3874.5|3873.88|3873.88|3874.5|3874.5|3873.88|3873.88|0
1653036440000|2022-05-20 08:47:20|3873.93|3873.93|3873.93|3873.93|3873.93|3873.93|3873.93|3873.93|0
1653036460000|2022-05-20 08:47:40|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|3874.24|0
1653036470000|2022-05-20 08:47:50|3874.28|3874.28|3874.31|3874.31|3874.31|3874.31|3873.98|3873.98|0
1653036480000|2022-05-20 08:48:00|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|0
1653036490000|2022-05-20 08:48:10|3874.66|3874.66|3874.4|3874.4|3874.71|3874.71|3874.4|3874.4|0
1653036500000|2022-05-20 08:48:20|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|0
1653036510000|2022-05-20 08:48:30|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|0
1653036520000|2022-05-20 08:48:40|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|0
1653036530000|2022-05-20 08:48:50|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|0
1653036540000|2022-05-20 08:49:00|3874.23|3874.23|3873.61|3873.61|3874.54|3874.54|3873.61|3873.61|0
1653036560000|2022-05-20 08:49:20|3873.3|3873.3|3872.36|3872.36|3873.3|3873.3|3872.36|3872.36|0
1653036570000|2022-05-20 08:49:30|3872.68|3872.68|3873.03|3873.03|3873.03|3873.03|3872.68|3872.68|0
1653036590000|2022-05-20 08:49:50|3873.01|3873.01|3872.69|3872.69|3873.01|3873.01|3872.69|3872.69|0
1653036640000|2022-05-20 08:50:40|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|0
1653036650000|2022-05-20 08:50:50|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|0
1653036680000|2022-05-20 08:51:20|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1653036710000|2022-05-20 08:51:50|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|0
1653036720000|2022-05-20 08:52:00|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|0
1653036740000|2022-05-20 08:52:20|3873.02|3873.02|3872.97|3872.97|3873.02|3873.02|3872.97|3872.97|0
1653036750000|2022-05-20 08:52:30|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|0
1653036760000|2022-05-20 08:52:40|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|0
1653036770000|2022-05-20 08:52:50|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|0
1653036780000|2022-05-20 08:53:00|3873.47|3873.47|3872.22|3872.22|3873.47|3873.47|3872.22|3872.22|0
1653036820000|2022-05-20 08:53:40|3871.6|3871.6|3870.42|3870.42|3871.6|3871.6|3870.42|3870.42|0
1653036830000|2022-05-20 08:53:50|3870.11|3870.11|3870.15|3870.15|3870.15|3870.15|3870.11|3870.11|0
1653036840000|2022-05-20 08:54:00|3869.84|3869.84|3869.22|3869.22|3869.84|3869.84|3868.91|3868.91|0
1653036850000|2022-05-20 08:54:10|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1653036870000|2022-05-20 08:54:30|3868.62|3868.62|3869.01|3869.01|3869.01|3869.01|3868.62|3868.62|0
1653036880000|2022-05-20 08:54:40|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|0
1653036900000|2022-05-20 08:55:00|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|0
1653036910000|2022-05-20 08:55:10|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|0
1653036920000|2022-05-20 08:55:20|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|0
1653036930000|2022-05-20 08:55:30|3867.29|3867.29|3866.67|3866.67|3867.29|3867.29|3866.67|3866.67|0
1653036940000|2022-05-20 08:55:40|3866.35|3866.35|3865.93|3865.93|3866.35|3866.35|3865.93|3865.93|0
1653036950000|2022-05-20 08:55:50|3866.24|3866.24|3866.55|3866.55|3866.55|3866.55|3866.24|3866.24|0
1653036960000|2022-05-20 08:56:00|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1653036980000|2022-05-20 08:56:20|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|0
1653037040000|2022-05-20 08:57:20|3867.21|3867.21|3867.21|3867.21|3867.21|3867.21|3867.21|3867.21|0
1653037050000|2022-05-20 08:57:30|3867.53|3867.53|3866.41|3866.41|3867.53|3867.53|3866.41|3866.41|0
1653037060000|2022-05-20 08:57:40|3866.72|3866.72|3867.34|3867.34|3867.34|3867.34|3866.72|3866.72|0
1653037080000|2022-05-20 08:58:00|3867.53|3867.53|3867.97|3867.97|3868.15|3868.15|3867.53|3867.53|0
1653037090000|2022-05-20 08:58:10|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|0
1653037100000|2022-05-20 08:58:20|3868.23|3868.23|3868.85|3868.85|3868.85|3868.85|3868.23|3868.23|0
1653037110000|2022-05-20 08:58:30|3869.47|3869.47|3869.78|3869.78|3869.78|3869.78|3869.47|3869.47|0
1653037120000|2022-05-20 08:58:40|3869.96|3869.96|3869.94|3869.94|3869.96|3869.96|3869.94|3869.94|0
1653037130000|2022-05-20 08:58:50|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|0
1653037140000|2022-05-20 08:59:00|3870.87|3870.87|3871.18|3871.18|3871.18|3871.18|3870.87|3870.87|0
1653037150000|2022-05-20 08:59:10|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|0
1653037160000|2022-05-20 08:59:20|3870.69|3870.69|3871|3871|3871|3871|3870.69|3870.69|0
1653037170000|2022-05-20 08:59:30|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|0
1653037180000|2022-05-20 08:59:40|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|0
1653037190000|2022-05-20 08:59:50|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|0
1653037200000|2022-05-20 09:00:00|3869.84|3869.84|3869.59|3869.59|3869.84|3869.84|3869.55|3869.55|0
1653037210000|2022-05-20 09:00:10|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|0
1653037230000|2022-05-20 09:00:30|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1653037240000|2022-05-20 09:00:40|3869.14|3869.14|3868.78|3868.78|3869.14|3869.14|3868.78|3868.78|0
1653037250000|2022-05-20 09:00:50|3868.74|3868.74|3869.67|3869.67|3869.67|3869.67|3868.74|3868.74|0
1653037260000|2022-05-20 09:01:00|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1653037270000|2022-05-20 09:01:10|3869.94|3869.94|3870.21|3870.21|3870.25|3870.25|3869.94|3869.94|0
1653037290000|2022-05-20 09:01:30|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|0
1653037310000|2022-05-20 09:01:50|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|0
1653037320000|2022-05-20 09:02:00|3870.79|3870.79|3871.1|3871.1|3871.1|3871.1|3870.79|3870.79|0
1653037330000|2022-05-20 09:02:10|3871|3871|3871.32|3871.32|3871.32|3871.32|3871|3871|0
1653037340000|2022-05-20 09:02:20|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|0
1653037350000|2022-05-20 09:02:30|3872.25|3872.25|3872.56|3872.56|3872.56|3872.56|3872.25|3872.25|0
1653037360000|2022-05-20 09:02:40|3872.58|3872.58|3873.21|3873.21|3873.51|3873.51|3872.58|3872.58|0
1653037390000|2022-05-20 09:03:10|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|0
1653037400000|2022-05-20 09:03:20|3873.21|3873.21|3873.48|3873.48|3873.52|3873.52|3873.21|3873.21|0
1653037410000|2022-05-20 09:03:30|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|0
1653037420000|2022-05-20 09:03:40|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|0
1653037440000|2022-05-20 09:04:00|3874.84|3874.84|3874.81|3874.81|3874.84|3874.84|3874.81|3874.81|0
1653037450000|2022-05-20 09:04:10|3875.13|3875.13|3875.44|3875.44|3875.44|3875.44|3875.13|3875.13|0
1653037460000|2022-05-20 09:04:20|3875.48|3875.48|3875.54|3875.54|3875.58|3875.58|3875.48|3875.48|0
1653037470000|2022-05-20 09:04:30|3876.16|3876.16|3876.12|3876.12|3876.16|3876.16|3876.12|3876.12|0
1653037480000|2022-05-20 09:04:40|3876.43|3876.43|3876.61|3876.61|3876.61|3876.61|3876.12|3876.12|0
1653037490000|2022-05-20 09:04:50|3876.3|3876.3|3876.57|3876.57|3876.93|3876.93|3876.3|3876.3|0
1653037500000|2022-05-20 09:05:00|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|0
1653037510000|2022-05-20 09:05:10|3876.88|3876.88|3876.26|3876.26|3876.88|3876.88|3876.26|3876.26|0
1653037540000|2022-05-20 09:05:40|3876.57|3876.57|3876.26|3876.26|3876.57|3876.57|3876.26|3876.26|0
1653037550000|2022-05-20 09:05:50|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|0
1653037560000|2022-05-20 09:06:00|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|0
1653037580000|2022-05-20 09:06:20|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|0
1653037590000|2022-05-20 09:06:30|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|0
1653037600000|2022-05-20 09:06:40|3876.83|3876.83|3877.45|3877.45|3877.45|3877.45|3876.83|3876.83|0
1653037610000|2022-05-20 09:06:50|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|0
1653037620000|2022-05-20 09:07:00|3877.85|3877.85|3879.09|3879.09|3879.09|3879.09|3877.85|3877.85|0
1653037630000|2022-05-20 09:07:10|3879.4|3879.4|3880.33|3880.33|3880.33|3880.33|3879.4|3879.4|0
1653037640000|2022-05-20 09:07:20|3880.64|3880.64|3880.96|3880.96|3880.96|3880.96|3880.64|3880.64|0
1653037670000|2022-05-20 09:07:50|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|0
1653037690000|2022-05-20 09:08:10|3881.58|3881.58|3880.64|3880.64|3881.58|3881.58|3880.64|3880.64|0
1653037700000|2022-05-20 09:08:20|3881.26|3881.26|3882.27|3882.27|3882.27|3882.27|3881.26|3881.26|0
1653037720000|2022-05-20 09:08:40|3881.96|3881.96|3881.83|3881.83|3881.96|3881.96|3881.83|3881.83|0
1653037730000|2022-05-20 09:08:50|3882.14|3882.14|3884|3884|3884|3884|3882.14|3882.14|0
1653037740000|2022-05-20 09:09:00|3884.32|3884.32|3884.28|3884.28|3884.36|3884.36|3884.28|3884.28|0
1653037750000|2022-05-20 09:09:10|3884.89|3884.89|3885.02|3885.02|3885.2|3885.2|3884.89|3884.89|0
1653037760000|2022-05-20 09:09:20|3884.09|3884.09|3884.71|3884.71|3885.02|3885.02|3884.09|3884.09|0
1653037770000|2022-05-20 09:09:30|3885.02|3885.02|3886.04|3886.04|3886.22|3886.22|3885.02|3885.02|0
1653037780000|2022-05-20 09:09:40|3885.42|3885.42|3885.23|3885.23|3885.42|3885.42|3885.23|3885.23|0
1653037790000|2022-05-20 09:09:50|3885.86|3885.86|3885.85|3885.85|3885.86|3885.86|3885.55|3885.55|0
1653037900000|2022-05-20 09:11:40|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|0
1653038100000|2022-05-20 09:15:00|3887.97|3887.97|3886.73|3886.73|3887.97|3887.97|3885.81|3885.81|0
1653038110000|2022-05-20 09:15:10|3887.66|3887.66|3886.88|3886.88|3887.66|3887.66|3886.88|3886.88|0
1653038120000|2022-05-20 09:15:20|3886.69|3886.69|3889.58|3889.58|3889.77|3889.77|3886.69|3886.69|0
1653038130000|2022-05-20 09:15:30|3889.54|3889.54|3888.39|3888.39|3889.75|3889.75|3888.07|3888.07|0
1653038140000|2022-05-20 09:15:40|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|0
1653038150000|2022-05-20 09:15:50|3887.86|3887.86|3887.55|3887.55|3887.86|3887.86|3887.55|3887.55|0
1653038160000|2022-05-20 09:16:00|3887.57|3887.57|3889.14|3889.14|3889.14|3889.14|3887.57|3887.57|0
1653038170000|2022-05-20 09:16:10|3888.92|3888.92|3888.57|3888.57|3889.19|3889.19|3888.57|3888.57|0
1653038180000|2022-05-20 09:16:20|3888.42|3888.42|3888.11|3888.11|3888.42|3888.42|3888.11|3888.11|0
1653038190000|2022-05-20 09:16:30|3888.27|3888.27|3888.43|3888.43|3888.43|3888.43|3887.65|3887.65|0
1653038200000|2022-05-20 09:16:40|3887.49|3887.49|3886.99|3886.99|3887.49|3887.49|3886.99|3886.99|0
1653038210000|2022-05-20 09:16:50|3886.07|3886.07|3886.07|3886.07|3886.07|3886.07|3886.07|3886.07|0
1653038220000|2022-05-20 09:17:00|3885.75|3885.75|3887.13|3887.13|3887.13|3887.13|3885.75|3885.75|0
1653038230000|2022-05-20 09:17:10|3886.97|3886.97|3887.75|3887.75|3888.06|3888.06|3886.97|3886.97|0
1653038240000|2022-05-20 09:17:20|3888.06|3888.06|3888.68|3888.68|3888.68|3888.68|3888.06|3888.06|0
1653038250000|2022-05-20 09:17:30|3888.99|3888.99|3889.3|3889.3|3889.3|3889.3|3888.68|3888.68|0
1653038260000|2022-05-20 09:17:40|3889.61|3889.61|3889.3|3889.3|3889.61|3889.61|3889.3|3889.3|0
1653038280000|2022-05-20 09:18:00|3889.28|3889.28|3889.99|3889.99|3890.52|3890.52|3889.28|3889.28|0
1653038290000|2022-05-20 09:18:10|3889.95|3889.95|3889.39|3889.39|3889.95|3889.95|3889.39|3889.39|0
1653038300000|2022-05-20 09:18:20|3889.08|3889.08|3888.15|3888.15|3889.39|3889.39|3888.15|3888.15|0
1653038310000|2022-05-20 09:18:30|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|0
1653038320000|2022-05-20 09:18:40|3888.21|3888.21|3886.65|3886.65|3888.21|3888.21|3886.34|3886.34|0
1653038330000|2022-05-20 09:18:50|3886.47|3886.47|3885.54|3885.54|3886.47|3886.47|3885.54|3885.54|0
1653038350000|2022-05-20 09:19:10|3884.91|3884.91|3885.5|3885.5|3885.5|3885.5|3884.71|3884.71|0
1653038360000|2022-05-20 09:19:20|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1653038370000|2022-05-20 09:19:30|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|0
1653038390000|2022-05-20 09:19:50|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|0
1653038420000|2022-05-20 09:20:20|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|0
1653038430000|2022-05-20 09:20:30|3884.35|3884.35|3885.28|3885.28|3885.28|3885.28|3884.35|3884.35|0
1653038440000|2022-05-20 09:20:40|3885.37|3885.37|3885.41|3885.41|3885.72|3885.72|3885.1|3885.1|0
1653038450000|2022-05-20 09:20:50|3885.6|3885.6|3885.96|3885.96|3885.96|3885.96|3885.6|3885.6|0
1653038460000|2022-05-20 09:21:00|3885.65|3885.65|3885.47|3885.47|3885.65|3885.65|3885.47|3885.47|0
1653038470000|2022-05-20 09:21:10|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|0
1653038490000|2022-05-20 09:21:30|3886.02|3886.02|3885.4|3885.4|3886.02|3886.02|3885.4|3885.4|0
1653038510000|2022-05-20 09:21:50|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|0
1653038520000|2022-05-20 09:22:00|3885.73|3885.73|3886.33|3886.33|3886.33|3886.33|3885.73|3885.73|0
1653038530000|2022-05-20 09:22:10|3886.01|3886.01|3885.25|3885.25|3886.01|3886.01|3885.09|3885.09|0
1653038540000|2022-05-20 09:22:20|3884.32|3884.32|3884.33|3884.33|3884.37|3884.37|3884.32|3884.32|0
1653038570000|2022-05-20 09:22:50|3883.7|3883.7|3883.39|3883.39|3883.7|3883.7|3883.39|3883.39|0
1653038580000|2022-05-20 09:23:00|3883.21|3883.21|3882.63|3882.63|3883.21|3883.21|3882.63|3882.63|0
1653038590000|2022-05-20 09:23:10|3882.61|3882.61|3882.42|3882.42|3882.92|3882.92|3882.42|3882.42|0
1653038600000|2022-05-20 09:23:20|3882.11|3882.11|3881.8|3881.8|3882.11|3882.11|3881.8|3881.8|0
1653038610000|2022-05-20 09:23:30|3881.9|3881.9|3882.21|3882.21|3882.21|3882.21|3881.9|3881.9|0
1653038620000|2022-05-20 09:23:40|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1653038650000|2022-05-20 09:24:10|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|0
1653038680000|2022-05-20 09:24:40|3882.7|3882.7|3882.39|3882.39|3882.7|3882.7|3882.39|3882.39|0
1653038690000|2022-05-20 09:24:50|3883.33|3883.33|3881.98|3881.98|3883.33|3883.33|3881.98|3881.98|0
1653038700000|2022-05-20 09:25:00|3880.43|3880.43|3881.05|3881.05|3881.05|3881.05|3880.43|3880.43|0
1653038710000|2022-05-20 09:25:10|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|0
1653038720000|2022-05-20 09:25:20|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|0
1653038730000|2022-05-20 09:25:30|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|0
1653038740000|2022-05-20 09:25:40|3880.1|3880.1|3879.79|3879.79|3880.1|3880.1|3879.79|3879.79|0
1653038750000|2022-05-20 09:25:50|3879.48|3879.48|3879.56|3879.56|3879.6|3879.6|3879.48|3879.48|0
1653038760000|2022-05-20 09:26:00|3879.25|3879.25|3879.89|3879.89|3879.89|3879.89|3879.25|3879.25|0
1653038780000|2022-05-20 09:26:20|3879.85|3879.85|3879.67|3879.67|3879.85|3879.85|3879.67|3879.67|0
1653038790000|2022-05-20 09:26:30|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|0
1653038800000|2022-05-20 09:26:40|3879.17|3879.17|3879.09|3879.09|3879.17|3879.17|3879.09|3879.09|0
1653038810000|2022-05-20 09:26:50|3879.13|3879.13|3879.81|3879.81|3879.81|3879.81|3879.13|3879.13|0
1653038820000|2022-05-20 09:27:00|3879.5|3879.5|3879.19|3879.19|3879.5|3879.5|3879.19|3879.19|0
1653038870000|2022-05-20 09:27:50|3879.1|3879.1|3879.12|3879.12|3879.12|3879.12|3879.1|3879.1|0
1653038880000|2022-05-20 09:28:00|3879.22|3879.22|3879.45|3879.45|3879.45|3879.45|3879.22|3879.22|0
1653038890000|2022-05-20 09:28:10|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|0
1653038900000|2022-05-20 09:28:20|3879.83|3879.83|3880.14|3880.14|3880.14|3880.14|3879.52|3879.52|0
1653038930000|2022-05-20 09:28:50|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|0
1653038940000|2022-05-20 09:29:00|3880.5|3880.5|3880.21|3880.21|3880.5|3880.5|3880.19|3880.19|0
1653038960000|2022-05-20 09:29:20|3879.9|3879.9|3879.85|3879.85|3879.9|3879.9|3879.85|3879.85|0
1653038970000|2022-05-20 09:29:30|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1653038980000|2022-05-20 09:29:40|3879.61|3879.61|3879.99|3879.99|3879.99|3879.99|3879.61|3879.61|0
1653039000000|2022-05-20 09:30:00|3879.68|3879.68|3879.06|3879.06|3879.68|3879.68|3879.06|3879.06|0
1653039010000|2022-05-20 09:30:10|3878.86|3878.86|3878.82|3878.82|3878.86|3878.86|3878.82|3878.82|0
1653039030000|2022-05-20 09:30:30|3878.78|3878.78|3878.74|3878.74|3878.78|3878.78|3878.74|3878.74|0
1653039040000|2022-05-20 09:30:40|3878.11|3878.11|3877.85|3877.85|3878.11|3878.11|3877.8|3877.8|0
1653039050000|2022-05-20 09:30:50|3877.89|3877.89|3877.96|3877.96|3877.96|3877.96|3877.89|3877.89|0
1653039060000|2022-05-20 09:31:00|3878.28|3878.28|3878.59|3878.59|3878.59|3878.59|3878.28|3878.28|0
1653039070000|2022-05-20 09:31:10|3878.9|3878.9|3879.21|3879.21|3879.21|3879.21|3878.9|3878.9|0
1653039090000|2022-05-20 09:31:30|3878.9|3878.9|3878.58|3878.58|3878.9|3878.9|3878.58|3878.58|0
1653039100000|2022-05-20 09:31:40|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|0
1653039110000|2022-05-20 09:31:50|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|0
1653039130000|2022-05-20 09:32:10|3878.13|3878.13|3877.95|3877.95|3878.26|3878.26|3877.95|3877.95|0
1653039140000|2022-05-20 09:32:20|3877.32|3877.32|3876.71|3876.71|3877.32|3877.32|3876.71|3876.71|0
1653039160000|2022-05-20 09:32:40|3876.66|3876.66|3876.66|3876.66|3876.66|3876.66|3876.66|3876.66|0
1653039170000|2022-05-20 09:32:50|3876.62|3876.62|3876.62|3876.62|3876.62|3876.62|3876.62|3876.62|0
1653039180000|2022-05-20 09:33:00|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|0
1653039200000|2022-05-20 09:33:20|3876.26|3876.26|3875.45|3875.45|3876.26|3876.26|3875.45|3875.45|0
1653039210000|2022-05-20 09:33:30|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|0
1653039220000|2022-05-20 09:33:40|3875.45|3875.45|3875.76|3875.76|3875.76|3875.76|3875.45|3875.45|0
1653039230000|2022-05-20 09:33:50|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|0
1653039240000|2022-05-20 09:34:00|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|0
1653039260000|2022-05-20 09:34:20|3876.07|3876.07|3876.07|3876.07|3876.07|3876.07|3876.07|3876.07|0
1653039280000|2022-05-20 09:34:40|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|0
1653039290000|2022-05-20 09:34:50|3875.14|3875.14|3874.87|3874.87|3875.28|3875.28|3874.87|3874.87|0
1653039300000|2022-05-20 09:35:00|3875.18|3875.18|3875.18|3875.18|3875.18|3875.18|3875.18|3875.18|0
1653039310000|2022-05-20 09:35:10|3875|3875|3875|3875|3875|3875|3875|3875|0
1653039320000|2022-05-20 09:35:20|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|0
1653039330000|2022-05-20 09:35:30|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1653039340000|2022-05-20 09:35:40|3875.33|3875.33|3875.33|3875.33|3875.7|3875.7|3875.33|3875.33|0
1653039350000|2022-05-20 09:35:50|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|0
1653039400000|2022-05-20 09:36:40|3875.33|3875.33|3875.29|3875.29|3875.33|3875.33|3875.29|3875.29|0
1653039410000|2022-05-20 09:36:50|3875.33|3875.33|3875.41|3875.41|3875.41|3875.41|3875.33|3875.33|0
1653039420000|2022-05-20 09:37:00|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|0
1653039430000|2022-05-20 09:37:10|3876.65|3876.65|3876.65|3876.65|3876.65|3876.65|3876.65|3876.65|0
1653039470000|2022-05-20 09:37:50|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|0
1653039480000|2022-05-20 09:38:00|3876.89|3876.89|3876.89|3876.89|3877.08|3877.08|3876.89|3876.89|0
1653039490000|2022-05-20 09:38:10|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|0
1653039500000|2022-05-20 09:38:20|3877.16|3877.16|3877.34|3877.34|3877.34|3877.34|3877.16|3877.16|0
1653039520000|2022-05-20 09:38:40|3877.51|3877.51|3877.39|3877.39|3877.51|3877.51|3877.39|3877.39|0
1653039530000|2022-05-20 09:38:50|3878.94|3878.94|3878.63|3878.63|3878.94|3878.94|3878.63|3878.63|0
1653039540000|2022-05-20 09:39:00|3878.59|3878.59|3878.59|3878.59|3878.59|3878.59|3878.59|3878.59|0
1653039560000|2022-05-20 09:39:20|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1653039570000|2022-05-20 09:39:30|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1653039590000|2022-05-20 09:39:50|3879.72|3879.72|3880.49|3880.49|3880.49|3880.49|3879.72|3879.72|0
1653039610000|2022-05-20 09:40:10|3879.56|3879.56|3879.88|3879.88|3879.88|3879.88|3879.56|3879.56|0
1653039620000|2022-05-20 09:40:20|3879.57|3879.57|3879.54|3879.54|3879.57|3879.57|3879.54|3879.54|0
1653039630000|2022-05-20 09:40:30|3879.59|3879.59|3879.59|3879.59|3879.59|3879.59|3879.59|3879.59|0
1653039650000|2022-05-20 09:40:50|3879.28|3879.28|3879.39|3879.39|3879.39|3879.39|3879.28|3879.28|0
1653039680000|2022-05-20 09:41:20|3879.21|3879.21|3879.52|3879.52|3879.52|3879.52|3879.21|3879.21|0
1653039690000|2022-05-20 09:41:30|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|0
1653039700000|2022-05-20 09:41:40|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|0
1653039720000|2022-05-20 09:42:00|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|0
1653039730000|2022-05-20 09:42:10|3879.3|3879.3|3879.15|3879.15|3879.3|3879.3|3879.15|3879.15|0
1653039740000|2022-05-20 09:42:20|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|0
1653039750000|2022-05-20 09:42:30|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|0
1653039760000|2022-05-20 09:42:40|3879|3879|3879|3879|3879|3879|3879|3879|0
1653039770000|2022-05-20 09:42:50|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|0
1653039780000|2022-05-20 09:43:00|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|0
1653039800000|2022-05-20 09:43:20|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|0
1653039810000|2022-05-20 09:43:30|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|0
1653039830000|2022-05-20 09:43:50|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|0
1653039840000|2022-05-20 09:44:00|3878.85|3878.85|3879.16|3879.16|3879.16|3879.16|3878.85|3878.85|0
1653039860000|2022-05-20 09:44:20|3879.47|3879.47|3879.47|3879.47|3879.47|3879.47|3879.47|3879.47|0
1653039900000|2022-05-20 09:45:00|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|0
1653039910000|2022-05-20 09:45:10|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|0
1653039920000|2022-05-20 09:45:20|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|0
1653039930000|2022-05-20 09:45:30|3879.25|3879.25|3879.18|3879.18|3879.25|3879.25|3879.18|3879.18|0
1653039940000|2022-05-20 09:45:40|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1653039960000|2022-05-20 09:46:00|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|0
1653039970000|2022-05-20 09:46:10|3879.81|3879.81|3879.5|3879.5|3879.81|3879.81|3879.5|3879.5|0
1653039990000|2022-05-20 09:46:30|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1653040000000|2022-05-20 09:46:40|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|0
1653040010000|2022-05-20 09:46:50|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1653040020000|2022-05-20 09:47:00|3879.35|3879.35|3879.98|3879.98|3880.29|3880.29|3879.35|3879.35|0
1653040030000|2022-05-20 09:47:10|3879.82|3879.82|3879.23|3879.23|3880.16|3880.16|3879.23|3879.23|0
1653040060000|2022-05-20 09:47:40|3879.27|3879.27|3878.96|3878.96|3879.27|3879.27|3878.96|3878.96|0
1653040070000|2022-05-20 09:47:50|3878.78|3878.78|3878.53|3878.53|3879.13|3879.13|3878.51|3878.51|0
1653040080000|2022-05-20 09:48:00|3878.72|3878.72|3878.56|3878.56|3878.72|3878.72|3878.56|3878.56|0
1653040090000|2022-05-20 09:48:10|3878.25|3878.25|3877.94|3877.94|3878.25|3878.25|3877.94|3877.94|0
1653040100000|2022-05-20 09:48:20|3877.91|3877.91|3878.23|3878.23|3878.23|3878.23|3877.91|3877.91|0
1653040110000|2022-05-20 09:48:30|3877.91|3877.91|3878|3878|3878|3878|3877.91|3877.91|0
1653040120000|2022-05-20 09:48:40|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|0
1653040150000|2022-05-20 09:49:10|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|0
1653040170000|2022-05-20 09:49:30|3877.97|3877.97|3878.19|3878.19|3878.19|3878.19|3877.94|3877.94|0
1653040180000|2022-05-20 09:49:40|3878.01|3878.01|3878.03|3878.03|3878.03|3878.03|3878.01|3878.01|0
1653040190000|2022-05-20 09:49:50|3877.88|3877.88|3877.78|3877.78|3877.88|3877.88|3877.78|3877.78|0
1653040200000|2022-05-20 09:50:00|3877.81|3877.81|3880.3|3880.3|3880.3|3880.3|3877.81|3877.81|0
1653040210000|2022-05-20 09:50:10|3880.14|3880.14|3879.83|3879.83|3880.14|3880.14|3879.83|3879.83|0
1653040220000|2022-05-20 09:50:20|3879.88|3879.88|3879.57|3879.57|3879.88|3879.88|3879.57|3879.57|0
1653040230000|2022-05-20 09:50:30|3879.5|3879.5|3880.05|3880.05|3880.1|3880.1|3879.45|3879.45|0
1653040250000|2022-05-20 09:50:50|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|0
1653040260000|2022-05-20 09:51:00|3879.9|3879.9|3879.94|3879.94|3879.94|3879.94|3879.9|3879.9|0
1653040270000|2022-05-20 09:51:10|3880.13|3880.13|3881.57|3881.57|3881.57|3881.57|3880.13|3880.13|0
1653040280000|2022-05-20 09:51:20|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653040290000|2022-05-20 09:51:30|3881.91|3881.91|3881.59|3881.59|3881.91|3881.91|3881.59|3881.59|0
1653040300000|2022-05-20 09:51:40|3881.55|3881.55|3881.47|3881.47|3881.55|3881.55|3881.47|3881.47|0
1653040310000|2022-05-20 09:51:50|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|0
1653040320000|2022-05-20 09:52:00|3881.47|3881.47|3880.39|3880.39|3881.47|3881.47|3880.39|3880.39|0
1653040330000|2022-05-20 09:52:10|3880.07|3880.07|3879.74|3879.74|3880.07|3880.07|3879.74|3879.74|0
1653040340000|2022-05-20 09:52:20|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|0
1653040350000|2022-05-20 09:52:30|3879.97|3879.97|3879.76|3879.76|3879.97|3879.97|3879.76|3879.76|0
1653040360000|2022-05-20 09:52:40|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1653040370000|2022-05-20 09:52:50|3879.52|3879.52|3879.79|3879.79|3879.83|3879.83|3879.52|3879.52|0
1653040380000|2022-05-20 09:53:00|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|0
1653040390000|2022-05-20 09:53:10|3880.06|3880.06|3880.37|3880.37|3880.37|3880.37|3880.06|3880.06|0
1653040400000|2022-05-20 09:53:20|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|0
1653040410000|2022-05-20 09:53:30|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|0
1653040420000|2022-05-20 09:53:40|3881|3881|3880.06|3880.06|3881|3881|3880.06|3880.06|0
1653040430000|2022-05-20 09:53:50|3879.88|3879.88|3880.19|3880.19|3880.19|3880.19|3879.88|3879.88|0
1653040440000|2022-05-20 09:54:00|3880.17|3880.17|3880.48|3880.48|3880.48|3880.48|3880.17|3880.17|0
1653040450000|2022-05-20 09:54:10|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1653040490000|2022-05-20 09:54:50|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|0
1653040520000|2022-05-20 09:55:20|3879.21|3879.21|3879.83|3879.83|3879.83|3879.83|3879.21|3879.21|0
1653040530000|2022-05-20 09:55:30|3879.99|3879.99|3879.84|3879.84|3879.99|3879.99|3879.84|3879.84|0
1653040540000|2022-05-20 09:55:40|3879.89|3879.89|3879.84|3879.84|3879.89|3879.89|3879.84|3879.84|0
1653040550000|2022-05-20 09:55:50|3879.91|3879.91|3879.89|3879.89|3879.91|3879.91|3879.89|3879.89|0
1653040560000|2022-05-20 09:56:00|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|0
1653040570000|2022-05-20 09:56:10|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|0
1653040580000|2022-05-20 09:56:20|3879.79|3879.79|3879.55|3879.55|3879.86|3879.86|3879.55|3879.55|0
1653040590000|2022-05-20 09:56:30|3879.57|3879.57|3879.26|3879.26|3879.57|3879.57|3879.26|3879.26|0
1653040620000|2022-05-20 09:57:00|3879.44|3879.44|3879.13|3879.13|3879.44|3879.44|3879.13|3879.13|0
1653040650000|2022-05-20 09:57:30|3878.95|3878.95|3878.64|3878.64|3878.95|3878.95|3878.64|3878.64|0
1653040660000|2022-05-20 09:57:40|3878.33|3878.33|3878.02|3878.02|3878.33|3878.33|3878.02|3878.02|0
1653040670000|2022-05-20 09:57:50|3877.71|3877.71|3877.66|3877.66|3877.71|3877.71|3877.66|3877.66|0
1653040680000|2022-05-20 09:58:00|3877.35|3877.35|3877.04|3877.04|3877.35|3877.35|3877.04|3877.04|0
1653040730000|2022-05-20 09:58:50|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|0
1653040750000|2022-05-20 09:59:10|3876.65|3876.65|3876.73|3876.73|3876.75|3876.75|3876.65|3876.65|0
1653040770000|2022-05-20 09:59:30|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|0
1653040780000|2022-05-20 09:59:40|3876.71|3876.71|3876.4|3876.4|3876.71|3876.71|3876.4|3876.4|0
1653040790000|2022-05-20 09:59:50|3876.71|3876.71|3876.4|3876.4|3876.71|3876.71|3876.4|3876.4|0
1653040810000|2022-05-20 10:00:10|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|0
1653040820000|2022-05-20 10:00:20|3876.19|3876.19|3876.01|3876.01|3876.19|3876.19|3876.01|3876.01|0
1653040830000|2022-05-20 10:00:30|3875.91|3875.91|3875.59|3875.59|3875.98|3875.98|3875.59|3875.59|0
1653040840000|2022-05-20 10:00:40|3875.41|3875.41|3875.22|3875.22|3875.41|3875.41|3875.22|3875.22|0
1653040850000|2022-05-20 10:00:50|3874.91|3874.91|3874.89|3874.89|3874.91|3874.91|3874.89|3874.89|0
1653040870000|2022-05-20 10:01:10|3874.84|3874.84|3874.84|3874.84|3874.84|3874.84|3874.84|3874.84|0
1653040900000|2022-05-20 10:01:40|3874.86|3874.86|3875.17|3875.17|3875.17|3875.17|3874.86|3874.86|0
1653040920000|2022-05-20 10:02:00|3875.48|3875.48|3876.97|3876.97|3877.05|3877.05|3875.48|3875.48|0
1653040930000|2022-05-20 10:02:10|3877.59|3877.59|3877.89|3877.89|3877.89|3877.89|3877.59|3877.59|0
1653040940000|2022-05-20 10:02:20|3878.08|3878.08|3878.12|3878.12|3878.12|3878.12|3878.08|3878.08|0
1653040960000|2022-05-20 10:02:40|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|0
1653040970000|2022-05-20 10:02:50|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|0
1653040980000|2022-05-20 10:03:00|3879.86|3879.86|3880.48|3880.48|3880.48|3880.48|3879.86|3879.86|0
1653041010000|2022-05-20 10:03:30|3880.17|3880.17|3880.41|3880.41|3880.49|3880.49|3880.17|3880.17|0
1653041030000|2022-05-20 10:03:50|3880.51|3880.51|3880.53|3880.53|3880.56|3880.56|3880.51|3880.51|0
1653041040000|2022-05-20 10:04:00|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|0
1653041060000|2022-05-20 10:04:20|3879.6|3879.6|3879.91|3879.91|3879.91|3879.91|3879.6|3879.6|0
1653041070000|2022-05-20 10:04:30|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|0
1653041080000|2022-05-20 10:04:40|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|0
1653041100000|2022-05-20 10:05:00|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|0
1653041110000|2022-05-20 10:05:10|3879.83|3879.83|3879.92|3879.92|3879.92|3879.92|3879.83|3879.83|0
1653041120000|2022-05-20 10:05:20|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|0
1653041160000|2022-05-20 10:06:00|3880.2|3880.2|3880.51|3880.51|3880.82|3880.82|3880.2|3880.2|0
1653041190000|2022-05-20 10:06:30|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|0
1653041220000|2022-05-20 10:07:00|3880.82|3880.82|3880.2|3880.2|3880.82|3880.82|3880.2|3880.2|0
1653041230000|2022-05-20 10:07:10|3880.02|3880.02|3879.83|3879.83|3880.02|3880.02|3879.83|3879.83|0
1653041250000|2022-05-20 10:07:30|3879.75|3879.75|3879.71|3879.71|3879.75|3879.75|3879.66|3879.66|0
1653041270000|2022-05-20 10:07:50|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|0
1653041280000|2022-05-20 10:08:00|3880.31|3880.31|3879.99|3879.99|3880.31|3880.31|3879.99|3879.99|0
1653041290000|2022-05-20 10:08:10|3880.12|3880.12|3879.98|3879.98|3880.12|3880.12|3879.81|3879.81|0
1653041300000|2022-05-20 10:08:20|3880.34|3880.34|3880.66|3880.66|3880.66|3880.66|3880.34|3880.34|0
1653041330000|2022-05-20 10:08:50|3880.61|3880.61|3880.3|3880.3|3880.61|3880.61|3880.3|3880.3|0
1653041340000|2022-05-20 10:09:00|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|0
1653041350000|2022-05-20 10:09:10|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1653041360000|2022-05-20 10:09:20|3880.95|3880.95|3881.07|3881.07|3881.07|3881.07|3880.95|3880.95|0
1653041370000|2022-05-20 10:09:30|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|0
1653041400000|2022-05-20 10:10:00|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|0
1653041410000|2022-05-20 10:10:10|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1653041420000|2022-05-20 10:10:20|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|0
1653041440000|2022-05-20 10:10:40|3881.27|3881.27|3881.23|3881.23|3881.27|3881.27|3881.23|3881.23|0
1653041460000|2022-05-20 10:11:00|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|0
1653041470000|2022-05-20 10:11:10|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|0
1653041480000|2022-05-20 10:11:20|3880.38|3880.38|3880.33|3880.33|3880.38|3880.38|3880.33|3880.33|0
1653041530000|2022-05-20 10:12:10|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1653041540000|2022-05-20 10:12:20|3881.26|3881.26|3881.57|3881.57|3881.57|3881.57|3881.26|3881.26|0
1653041550000|2022-05-20 10:12:30|3881.88|3881.88|3883.89|3883.89|3883.89|3883.89|3881.88|3881.88|0
1653041560000|2022-05-20 10:12:40|3884.2|3884.2|3884.82|3884.82|3884.82|3884.82|3884.2|3884.2|0
1653041600000|2022-05-20 10:13:20|3884.98|3884.98|3885.29|3885.29|3885.29|3885.29|3884.98|3884.98|0
1653041620000|2022-05-20 10:13:40|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|0
1653041640000|2022-05-20 10:14:00|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|0
1653041670000|2022-05-20 10:14:30|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|0
1653041680000|2022-05-20 10:14:40|3886.97|3886.97|3886.97|3886.97|3886.97|3886.97|3886.97|3886.97|0
1653041690000|2022-05-20 10:14:50|3887.59|3887.59|3887.9|3887.9|3887.9|3887.9|3887.59|3887.59|0
1653041700000|2022-05-20 10:15:00|3887.8|3887.8|3888.45|3888.45|3888.76|3888.76|3887.8|3887.8|0
1653041710000|2022-05-20 10:15:10|3887.83|3887.83|3887.76|3887.76|3888.14|3888.14|3887.45|3887.45|0
1653041720000|2022-05-20 10:15:20|3887.57|3887.57|3887.57|3887.57|3887.57|3887.57|3887.57|3887.57|0
1653041730000|2022-05-20 10:15:30|3887.89|3887.89|3887.26|3887.26|3887.89|3887.89|3887.26|3887.26|0
1653041740000|2022-05-20 10:15:40|3887.57|3887.57|3887.6|3887.6|3887.6|3887.6|3887.57|3887.57|0
1653041750000|2022-05-20 10:15:50|3887.29|3887.29|3887.64|3887.64|3887.64|3887.64|3887.29|3887.29|0
1653041760000|2022-05-20 10:16:00|3887.02|3887.02|3887.26|3887.26|3887.26|3887.26|3887.02|3887.02|0
1653041780000|2022-05-20 10:16:20|3887.19|3887.19|3887.5|3887.5|3887.5|3887.5|3887.19|3887.19|0
1653041790000|2022-05-20 10:16:30|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|0
1653041800000|2022-05-20 10:16:40|3887.52|3887.52|3887.43|3887.43|3887.52|3887.52|3887.43|3887.43|0
1653041810000|2022-05-20 10:16:50|3887.74|3887.74|3889.61|3889.61|3889.61|3889.61|3887.74|3887.74|0
1653041830000|2022-05-20 10:17:10|3888.98|3888.98|3888.15|3888.15|3888.98|3888.98|3888.06|3888.06|0
1653041840000|2022-05-20 10:17:20|3888.18|3888.18|3886.94|3886.94|3888.18|3888.18|3886.94|3886.94|0
1653041850000|2022-05-20 10:17:30|3886.92|3886.92|3886.89|3886.89|3886.92|3886.92|3886.89|3886.89|0
1653041860000|2022-05-20 10:17:40|3886.27|3886.27|3886.34|3886.34|3886.34|3886.34|3886.27|3886.27|0
1653041870000|2022-05-20 10:17:50|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|0
1653041880000|2022-05-20 10:18:00|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|0
1653041900000|2022-05-20 10:18:20|3886.07|3886.07|3886.04|3886.04|3886.7|3886.7|3886.04|3886.04|0
1653041910000|2022-05-20 10:18:30|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.18|3884.18|0
1653041920000|2022-05-20 10:18:40|3884.18|3884.18|3883.88|3883.88|3884.18|3884.18|3883.88|3883.88|0
1653041930000|2022-05-20 10:18:50|3883.25|3883.25|3882.6|3882.6|3883.25|3883.25|3882.58|3882.58|0
1653041950000|2022-05-20 10:19:10|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|0
1653041960000|2022-05-20 10:19:20|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|0
1653041970000|2022-05-20 10:19:30|3883.37|3883.37|3883.06|3883.06|3883.37|3883.37|3883.06|3883.06|0
1653041980000|2022-05-20 10:19:40|3882.13|3882.13|3881.87|3881.87|3882.13|3882.13|3881.82|3881.82|0
1653041990000|2022-05-20 10:19:50|3881.89|3881.89|3881.64|3881.64|3881.92|3881.92|3881.64|3881.64|0
1653042000000|2022-05-20 10:20:00|3881.62|3881.62|3881.63|3881.63|3881.79|3881.79|3881.62|3881.62|0
1653042010000|2022-05-20 10:20:10|3882.56|3882.56|3882.9|3882.9|3882.9|3882.9|3882.56|3882.56|0
1653042020000|2022-05-20 10:20:20|3882.94|3882.94|3882.63|3882.63|3882.94|3882.94|3882.63|3882.63|0
1653042030000|2022-05-20 10:20:30|3882.95|3882.95|3882.32|3882.32|3882.95|3882.95|3882.32|3882.32|0
1653042040000|2022-05-20 10:20:40|3882.25|3882.25|3882.63|3882.63|3882.63|3882.63|3881.94|3881.94|0
1653042050000|2022-05-20 10:20:50|3882.68|3882.68|3882.61|3882.61|3882.68|3882.68|3882.56|3882.56|0
1653042060000|2022-05-20 10:21:00|3882.66|3882.66|3882.61|3882.61|3882.66|3882.66|3882.61|3882.61|0
1653042070000|2022-05-20 10:21:10|3882.78|3882.78|3882.96|3882.96|3882.96|3882.96|3882.78|3882.78|0
1653042080000|2022-05-20 10:21:20|3882.89|3882.89|3883.12|3883.12|3883.12|3883.12|3882.89|3882.89|0
1653042090000|2022-05-20 10:21:30|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|0
1653042100000|2022-05-20 10:21:40|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|0
1653042110000|2022-05-20 10:21:50|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|0
1653042120000|2022-05-20 10:22:00|3882.69|3882.69|3883|3883|3883|3883|3882.69|3882.69|0
1653042130000|2022-05-20 10:22:10|3883.16|3883.16|3883|3883|3883.16|3883.16|3883|3883|0
1653042140000|2022-05-20 10:22:20|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|0
1653042150000|2022-05-20 10:22:30|3882.98|3882.98|3882.96|3882.96|3882.98|3882.98|3882.96|3882.96|0
1653042170000|2022-05-20 10:22:50|3883.27|3883.27|3882.96|3882.96|3883.27|3883.27|3882.96|3882.96|0
1653042180000|2022-05-20 10:23:00|3883.03|3883.03|3883.05|3883.05|3883.05|3883.05|3883.03|3883.03|0
1653042200000|2022-05-20 10:23:20|3883.03|3883.03|3883.34|3883.34|3883.34|3883.34|3883.03|3883.03|0
1653042210000|2022-05-20 10:23:30|3883.03|3883.03|3883|3883|3883.03|3883.03|3883|3883|0
1653042220000|2022-05-20 10:23:40|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|0
1653042230000|2022-05-20 10:23:50|3883.1|3883.1|3882.48|3882.48|3883.1|3883.1|3882.48|3882.48|0
1653042240000|2022-05-20 10:24:00|3882.52|3882.52|3882.5|3882.5|3882.52|3882.52|3882.5|3882.5|0
1653042270000|2022-05-20 10:24:30|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|0
1653042280000|2022-05-20 10:24:40|3881.69|3881.69|3881.23|3881.23|3881.69|3881.69|3881.23|3881.23|0
1653042290000|2022-05-20 10:24:50|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|0
1653042300000|2022-05-20 10:25:00|3880.97|3880.97|3880.66|3880.66|3880.97|3880.97|3880.66|3880.66|0
1653042310000|2022-05-20 10:25:10|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|0
1653042320000|2022-05-20 10:25:20|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|0
1653042330000|2022-05-20 10:25:30|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|0
1653042340000|2022-05-20 10:25:40|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|0
1653042360000|2022-05-20 10:26:00|3880.67|3880.67|3881.29|3881.29|3881.29|3881.29|3880.67|3880.67|0
1653042370000|2022-05-20 10:26:10|3880.98|3880.98|3880.98|3880.98|3880.98|3880.98|3880.98|3880.98|0
1653042390000|2022-05-20 10:26:30|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|0
1653042400000|2022-05-20 10:26:40|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|0
1653042420000|2022-05-20 10:27:00|3880.36|3880.36|3880.4|3880.4|3880.4|3880.4|3880.36|3880.36|0
1653042430000|2022-05-20 10:27:10|3880.44|3880.44|3880.2|3880.2|3880.51|3880.51|3880.2|3880.2|0
1653042440000|2022-05-20 10:27:20|3880.39|3880.39|3880.7|3880.7|3880.7|3880.7|3880.39|3880.39|0
1653042450000|2022-05-20 10:27:30|3880.39|3880.39|3880.07|3880.07|3880.39|3880.39|3880.07|3880.07|0
1653042480000|2022-05-20 10:28:00|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|0
1653042510000|2022-05-20 10:28:30|3880.7|3880.7|3880.72|3880.72|3880.72|3880.72|3880.7|3880.7|0
1653042530000|2022-05-20 10:28:50|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|0
1653042540000|2022-05-20 10:29:00|3881.63|3881.63|3881.58|3881.58|3881.63|3881.63|3881.58|3881.58|0
1653042550000|2022-05-20 10:29:10|3881.89|3881.89|3881.58|3881.58|3881.89|3881.89|3881.58|3881.58|0
1653042560000|2022-05-20 10:29:20|3882.21|3882.21|3882.3|3882.3|3882.3|3882.3|3882.21|3882.21|0
1653042570000|2022-05-20 10:29:30|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|0
1653042580000|2022-05-20 10:29:40|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|3881.73|0
1653042590000|2022-05-20 10:29:50|3881.42|3881.42|3880.8|3880.8|3881.42|3881.42|3880.8|3880.8|0
1653042630000|2022-05-20 10:30:30|3881.42|3881.42|3882.25|3882.25|3882.25|3882.25|3881.42|3881.42|0
1653042640000|2022-05-20 10:30:40|3882.56|3882.56|3882.74|3882.74|3882.74|3882.74|3882.56|3882.56|0
1653042650000|2022-05-20 10:30:50|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|0
1653042670000|2022-05-20 10:31:10|3882.96|3882.96|3882.98|3882.98|3882.98|3882.98|3882.96|3882.96|0
1653042720000|2022-05-20 10:32:00|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1653042730000|2022-05-20 10:32:10|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|0
1653042740000|2022-05-20 10:32:20|3883.29|3883.29|3882.36|3882.36|3883.29|3883.29|3882.36|3882.36|0
1653042750000|2022-05-20 10:32:30|3882.05|3882.05|3881.43|3881.43|3882.05|3882.05|3881.43|3881.43|0
1653042820000|2022-05-20 10:33:40|3882.36|3882.36|3882.36|3882.36|3882.36|3882.36|3882.36|3882.36|0
1653042840000|2022-05-20 10:34:00|3882.98|3882.98|3883.29|3883.29|3883.29|3883.29|3882.98|3882.98|0
1653042860000|2022-05-20 10:34:20|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|0
1653042890000|2022-05-20 10:34:50|3883.29|3883.29|3882.74|3882.74|3883.29|3883.29|3882.74|3882.74|0
1653042900000|2022-05-20 10:35:00|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|0
1653042910000|2022-05-20 10:35:10|3882.78|3882.78|3882.47|3882.47|3882.78|3882.78|3882.47|3882.47|0
1653042920000|2022-05-20 10:35:20|3882.54|3882.54|3882.72|3882.72|3882.72|3882.72|3882.54|3882.54|0
1653042930000|2022-05-20 10:35:30|3882.77|3882.77|3883.08|3883.08|3883.08|3883.08|3882.77|3882.77|0
1653042940000|2022-05-20 10:35:40|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|0
1653042950000|2022-05-20 10:35:50|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|0
1653042960000|2022-05-20 10:36:00|3882.44|3882.44|3881.82|3881.82|3882.44|3882.44|3881.82|3881.82|0
1653042970000|2022-05-20 10:36:10|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|0
1653042980000|2022-05-20 10:36:20|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|0
1653043000000|2022-05-20 10:36:40|3880.86|3880.86|3880.93|3880.93|3880.93|3880.93|3880.86|3880.86|0
1653043010000|2022-05-20 10:36:50|3880.96|3880.96|3880.86|3880.86|3880.96|3880.96|3880.79|3880.79|0
1653043020000|2022-05-20 10:37:00|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|0
1653043030000|2022-05-20 10:37:10|3879.97|3879.97|3878.42|3878.42|3879.97|3879.97|3878.42|3878.42|0
1653043040000|2022-05-20 10:37:20|3878.39|3878.39|3878.39|3878.39|3878.42|3878.42|3878.39|3878.39|0
1653043050000|2022-05-20 10:37:30|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|0
1653043060000|2022-05-20 10:37:40|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|0
1653043070000|2022-05-20 10:37:50|3878.63|3878.63|3878.58|3878.58|3878.63|3878.63|3878.58|3878.58|0
1653043080000|2022-05-20 10:38:00|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1653043090000|2022-05-20 10:38:10|3878.83|3878.83|3877.89|3877.89|3878.83|3878.83|3877.89|3877.89|0
1653043110000|2022-05-20 10:38:30|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|0
1653043120000|2022-05-20 10:38:40|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|0
1653043130000|2022-05-20 10:38:50|3877.79|3877.79|3877.79|3877.79|3877.79|3877.79|3877.79|3877.79|0
1653043140000|2022-05-20 10:39:00|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|0
1653043150000|2022-05-20 10:39:10|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|0
1653043160000|2022-05-20 10:39:20|3878.33|3878.33|3878.33|3878.33|3878.33|3878.33|3878.33|3878.33|0
1653043180000|2022-05-20 10:39:40|3878.7|3878.7|3878.78|3878.78|3878.78|3878.78|3878.7|3878.7|0
1653043190000|2022-05-20 10:39:50|3878.83|3878.83|3878.78|3878.78|3878.83|3878.83|3878.78|3878.78|0
1653043200000|2022-05-20 10:40:00|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|0
1653043240000|2022-05-20 10:40:40|3878.91|3878.91|3878.83|3878.83|3878.91|3878.91|3878.83|3878.83|0
1653043250000|2022-05-20 10:40:50|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|0
1653043260000|2022-05-20 10:41:00|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|0
1653043270000|2022-05-20 10:41:10|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1653043280000|2022-05-20 10:41:20|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|0
1653043290000|2022-05-20 10:41:30|3879.01|3879.01|3878.7|3878.7|3879.01|3879.01|3878.7|3878.7|0
1653043310000|2022-05-20 10:41:50|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|0
1653043320000|2022-05-20 10:42:00|3879.83|3879.83|3879.21|3879.21|3879.83|3879.83|3879.21|3879.21|0
1653043370000|2022-05-20 10:42:50|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1653043380000|2022-05-20 10:43:00|3879.76|3879.76|3879.99|3879.99|3880.3|3880.3|3879.76|3879.76|0
1653043400000|2022-05-20 10:43:20|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|0
1653043410000|2022-05-20 10:43:30|3880.15|3880.15|3880.12|3880.12|3880.15|3880.15|3880.12|3880.12|0
1653043430000|2022-05-20 10:43:50|3880.19|3880.19|3880.17|3880.17|3880.19|3880.19|3880.17|3880.17|0
1653043440000|2022-05-20 10:44:00|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|0
1653043450000|2022-05-20 10:44:10|3881.1|3881.1|3880.12|3880.12|3881.1|3881.1|3880.07|3880.07|0
1653043460000|2022-05-20 10:44:20|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|0
1653043480000|2022-05-20 10:44:40|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|0
1653043490000|2022-05-20 10:44:50|3880.62|3880.62|3880|3880|3880.62|3880.62|3880|3880|0
1653043500000|2022-05-20 10:45:00|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|0
1653043510000|2022-05-20 10:45:10|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|0
1653043550000|2022-05-20 10:45:50|3880.31|3880.31|3880.33|3880.33|3880.33|3880.33|3880.31|3880.31|0
1653043560000|2022-05-20 10:46:00|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|0
1653043570000|2022-05-20 10:46:10|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|0
1653043580000|2022-05-20 10:46:20|3881.98|3881.98|3882.6|3882.6|3882.6|3882.6|3881.98|3881.98|0
1653043590000|2022-05-20 10:46:30|3882.65|3882.65|3882.67|3882.67|3882.67|3882.67|3882.65|3882.65|0
1653043600000|2022-05-20 10:46:40|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|0
1653043620000|2022-05-20 10:47:00|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1653043630000|2022-05-20 10:47:10|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|0
1653043650000|2022-05-20 10:47:30|3883.3|3883.3|3883.61|3883.61|3883.61|3883.61|3883.3|3883.3|0
1653043660000|2022-05-20 10:47:40|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|0
1653043680000|2022-05-20 10:48:00|3883.33|3883.33|3883.29|3883.29|3883.33|3883.33|3883.29|3883.29|0
1653043690000|2022-05-20 10:48:10|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|0
1653043710000|2022-05-20 10:48:30|3882.66|3882.66|3882.35|3882.35|3882.66|3882.66|3882.35|3882.35|0
1653043720000|2022-05-20 10:48:40|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|0
1653043730000|2022-05-20 10:48:50|3882|3882|3881.96|3881.96|3882|3882|3881.96|3881.96|0
1653043740000|2022-05-20 10:49:00|3882.55|3882.55|3882.87|3882.87|3882.87|3882.87|3882.55|3882.55|0
1653043750000|2022-05-20 10:49:10|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|0
1653043760000|2022-05-20 10:49:20|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1653043770000|2022-05-20 10:49:30|3883.18|3883.18|3883.72|3883.72|3883.72|3883.72|3883.18|3883.18|0
1653043780000|2022-05-20 10:49:40|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|0
1653043810000|2022-05-20 10:50:10|3883.72|3883.72|3883.75|3883.75|3883.75|3883.75|3883.72|3883.72|0
1653043820000|2022-05-20 10:50:20|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|0
1653043840000|2022-05-20 10:50:40|3884.64|3884.64|3884.6|3884.6|3884.64|3884.64|3884.6|3884.6|0
1653043860000|2022-05-20 10:51:00|3884.29|3884.29|3882.89|3882.89|3884.29|3884.29|3882.89|3882.89|0
1653043880000|2022-05-20 10:51:20|3882.98|3882.98|3883.65|3883.65|3883.65|3883.65|3882.98|3882.98|0
1653043890000|2022-05-20 10:51:30|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|0
1653043900000|2022-05-20 10:51:40|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|0
1653043920000|2022-05-20 10:52:00|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1653043930000|2022-05-20 10:52:10|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|0
1653043940000|2022-05-20 10:52:20|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|0
1653043950000|2022-05-20 10:52:30|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|0
1653043970000|2022-05-20 10:52:50|3884.63|3884.63|3884.58|3884.58|3884.63|3884.63|3884.58|3884.58|0
1653043980000|2022-05-20 10:53:00|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1653043990000|2022-05-20 10:53:10|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|0
1653044010000|2022-05-20 10:53:30|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|0
1653044020000|2022-05-20 10:53:40|3883.88|3883.88|3884.17|3884.17|3884.2|3884.2|3883.88|3883.88|0
1653044040000|2022-05-20 10:54:00|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|0
1653044050000|2022-05-20 10:54:10|3883.88|3883.88|3883.98|3883.98|3883.98|3883.98|3883.88|3883.88|0
1653044060000|2022-05-20 10:54:20|3883.67|3883.67|3883.67|3883.67|3883.67|3883.67|3883.67|3883.67|0
1653044070000|2022-05-20 10:54:30|3883.36|3883.36|3881.83|3881.83|3883.36|3883.36|3881.83|3881.83|0
1653044100000|2022-05-20 10:55:00|3881.9|3881.9|3881.95|3881.95|3881.95|3881.95|3881.9|3881.9|0
1653044110000|2022-05-20 10:55:10|3882.26|3882.26|3882.48|3882.48|3882.79|3882.79|3882.26|3882.26|0
1653044140000|2022-05-20 10:55:40|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|0
1653044150000|2022-05-20 10:55:50|3882.72|3882.72|3882.67|3882.67|3882.76|3882.76|3882.67|3882.67|0
1653044160000|2022-05-20 10:56:00|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|0
1653044170000|2022-05-20 10:56:10|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|0
1653044180000|2022-05-20 10:56:20|3882.13|3882.13|3881.61|3881.61|3882.13|3882.13|3881.51|3881.51|0
1653044200000|2022-05-20 10:56:40|3881.7|3881.7|3882.01|3882.01|3882.01|3882.01|3881.7|3881.7|0
1653044210000|2022-05-20 10:56:50|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|0
1653044220000|2022-05-20 10:57:00|3881.4|3881.4|3881.23|3881.23|3881.54|3881.54|3881.23|3881.23|0
1653044230000|2022-05-20 10:57:10|3880.92|3880.92|3880.82|3880.82|3880.92|3880.92|3880.82|3880.82|0
1653044250000|2022-05-20 10:57:30|3881.44|3881.44|3881.13|3881.13|3881.44|3881.44|3881.13|3881.13|0
1653044270000|2022-05-20 10:57:50|3880.82|3880.82|3880.84|3880.84|3880.84|3880.84|3880.82|3880.82|0
1653044280000|2022-05-20 10:58:00|3881.15|3881.15|3881.47|3881.47|3881.47|3881.47|3881.15|3881.15|0
1653044290000|2022-05-20 10:58:10|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|0
1653044300000|2022-05-20 10:58:20|3882.58|3882.58|3882.77|3882.77|3882.77|3882.77|3882.58|3882.58|0
1653044310000|2022-05-20 10:58:30|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|0
1653044320000|2022-05-20 10:58:40|3882.45|3882.45|3883.08|3883.08|3883.08|3883.08|3882.45|3882.45|0
1653044330000|2022-05-20 10:58:50|3883.26|3883.26|3883.57|3883.57|3883.57|3883.57|3883.26|3883.26|0
1653044360000|2022-05-20 10:59:20|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|0
1653044370000|2022-05-20 10:59:30|3884.11|3884.11|3883.4|3883.4|3884.11|3884.11|3883.35|3883.35|0
1653044380000|2022-05-20 10:59:40|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|0
1653044400000|2022-05-20 11:00:00|3884|3884|3884|3884|3884.31|3884.31|3883.38|3883.38|0
1653044410000|2022-05-20 11:00:10|3883.5|3883.5|3883.38|3883.38|3883.5|3883.5|3883.19|3883.19|0
1653044420000|2022-05-20 11:00:20|3883.06|3883.06|3882.75|3882.75|3883.06|3883.06|3882.75|3882.75|0
1653044430000|2022-05-20 11:00:30|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|0
1653044440000|2022-05-20 11:00:40|3883.26|3883.26|3882.64|3882.64|3883.26|3883.26|3882.64|3882.64|0
1653044450000|2022-05-20 11:00:50|3882.66|3882.66|3882.71|3882.71|3882.71|3882.71|3882.66|3882.66|0
1653044490000|2022-05-20 11:01:30|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|0
1653044520000|2022-05-20 11:02:00|3882.58|3882.58|3882.47|3882.47|3882.78|3882.78|3882.4|3882.4|0
1653044540000|2022-05-20 11:02:20|3882.16|3882.16|3882.86|3882.86|3882.86|3882.86|3882.16|3882.16|0
1653044550000|2022-05-20 11:02:30|3882.9|3882.9|3883.39|3883.39|3883.39|3883.39|3882.9|3882.9|0
1653044560000|2022-05-20 11:02:40|3883.21|3883.21|3882.98|3882.98|3883.21|3883.21|3882.98|3882.98|0
1653044570000|2022-05-20 11:02:50|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|0
1653044580000|2022-05-20 11:03:00|3882.84|3882.84|3882.74|3882.74|3882.84|3882.84|3882.74|3882.74|0
1653044600000|2022-05-20 11:03:20|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|0
1653044610000|2022-05-20 11:03:30|3882.85|3882.85|3884.28|3884.28|3884.28|3884.28|3882.85|3882.85|0
1653044630000|2022-05-20 11:03:50|3883.66|3883.66|3883|3883|3883.66|3883.66|3883|3883|0
1653044640000|2022-05-20 11:04:00|3882.95|3882.95|3883|3883|3883|3883|3882.95|3882.95|0
1653044660000|2022-05-20 11:04:20|3883.09|3883.09|3883|3883|3883.09|3883.09|3883|3883|0
1653044670000|2022-05-20 11:04:30|3883.02|3883.02|3882.92|3882.92|3883.02|3883.02|3882.71|3882.71|0
1653044690000|2022-05-20 11:04:50|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|0
1653044700000|2022-05-20 11:05:00|3882.3|3882.3|3881.8|3881.8|3882.3|3882.3|3881.8|3881.8|0
1653044720000|2022-05-20 11:05:20|3881.18|3881.18|3881.13|3881.13|3881.18|3881.18|3881.13|3881.13|0
1653044730000|2022-05-20 11:05:30|3880.51|3880.51|3880.53|3880.53|3880.53|3880.53|3880.44|3880.44|0
1653044740000|2022-05-20 11:05:40|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1653044750000|2022-05-20 11:05:50|3880.89|3880.89|3880.92|3880.92|3880.94|3880.94|3880.89|3880.89|0
1653044770000|2022-05-20 11:06:10|3880.99|3880.99|3880.29|3880.29|3880.99|3880.99|3880.29|3880.29|0
1653044780000|2022-05-20 11:06:20|3879.98|3879.98|3879.05|3879.05|3879.98|3879.98|3879.05|3879.05|0
1653044790000|2022-05-20 11:06:30|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|0
1653044800000|2022-05-20 11:06:40|3878.67|3878.67|3879.03|3879.03|3879.03|3879.03|3878.49|3878.49|0
1653044810000|2022-05-20 11:06:50|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|0
1653044820000|2022-05-20 11:07:00|3878.74|3878.74|3878.43|3878.43|3878.74|3878.74|3878.43|3878.43|0
1653044830000|2022-05-20 11:07:10|3879.67|3879.67|3879.36|3879.36|3879.67|3879.67|3879.36|3879.36|0
1653044840000|2022-05-20 11:07:20|3879.17|3879.17|3878.68|3878.68|3879.17|3879.17|3878.68|3878.68|0
1653044870000|2022-05-20 11:07:50|3878.63|3878.63|3878.93|3878.93|3878.93|3878.93|3878.55|3878.55|0
1653044880000|2022-05-20 11:08:00|3878.31|3878.31|3878.31|3878.31|3878.31|3878.31|3878.31|3878.31|0
1653044890000|2022-05-20 11:08:10|3878.62|3878.62|3878.26|3878.26|3878.62|3878.62|3878.26|3878.26|0
1653044910000|2022-05-20 11:08:30|3878.08|3878.08|3877.15|3877.15|3878.08|3878.08|3877.15|3877.15|0
1653044940000|2022-05-20 11:09:00|3877.1|3877.1|3877.28|3877.28|3877.28|3877.28|3877.1|3877.1|0
1653044990000|2022-05-20 11:09:50|3877.36|3877.36|3877.54|3877.54|3877.54|3877.54|3877.36|3877.36|0
1653045000000|2022-05-20 11:10:00|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|0
1653045020000|2022-05-20 11:10:20|3877.56|3877.56|3877.56|3877.56|3877.87|3877.87|3877.56|3877.56|0
1653045030000|2022-05-20 11:10:30|3877.87|3877.87|3879.07|3879.07|3879.07|3879.07|3877.87|3877.87|0
1653045040000|2022-05-20 11:10:40|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|0
1653045070000|2022-05-20 11:11:10|3878.7|3878.7|3878.21|3878.21|3878.7|3878.7|3878.21|3878.21|0
1653045090000|2022-05-20 11:11:30|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|0
1653045110000|2022-05-20 11:11:50|3877.98|3877.98|3877.8|3877.8|3877.98|3877.98|3877.8|3877.8|0
1653045130000|2022-05-20 11:12:10|3877.61|3877.61|3877.66|3877.66|3877.92|3877.92|3877.61|3877.61|0
1653045140000|2022-05-20 11:12:20|3877.62|3877.62|3877|3877|3877.62|3877.62|3877|3877|0
1653045150000|2022-05-20 11:12:30|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|0
1653045180000|2022-05-20 11:13:00|3875.57|3875.57|3875.45|3875.45|3875.57|3875.57|3874.95|3874.95|0
1653045190000|2022-05-20 11:13:10|3875.63|3875.63|3875.45|3875.45|3875.63|3875.63|3875.45|3875.45|0
1653045200000|2022-05-20 11:13:20|3875.4|3875.4|3875.21|3875.21|3875.4|3875.4|3875.21|3875.21|0
1653045220000|2022-05-20 11:13:40|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|0
1653045230000|2022-05-20 11:13:50|3874.95|3874.95|3874.64|3874.64|3874.95|3874.95|3874.64|3874.64|0
1653045260000|2022-05-20 11:14:20|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|0
1653045270000|2022-05-20 11:14:30|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|0
1653045280000|2022-05-20 11:14:40|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|0
1653045300000|2022-05-20 11:15:00|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|0
1653045310000|2022-05-20 11:15:10|3874.88|3874.88|3875.19|3875.19|3875.19|3875.19|3874.88|3874.88|0
1653045330000|2022-05-20 11:15:30|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|0
1653045340000|2022-05-20 11:15:40|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|0
1653045370000|2022-05-20 11:16:10|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|0
1653045390000|2022-05-20 11:16:30|3875.89|3875.89|3876.2|3876.2|3876.51|3876.51|3875.89|3875.89|0
1653045420000|2022-05-20 11:17:00|3876.18|3876.18|3877.11|3877.11|3877.11|3877.11|3876.18|3876.18|0
1653045430000|2022-05-20 11:17:10|3876.8|3876.8|3876.49|3876.49|3876.8|3876.8|3876.49|3876.49|0
1653045440000|2022-05-20 11:17:20|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|0
1653045450000|2022-05-20 11:17:30|3875.79|3875.79|3875.77|3875.77|3875.79|3875.79|3875.77|3875.77|0
1653045470000|2022-05-20 11:17:50|3875.75|3875.75|3875.25|3875.25|3875.75|3875.75|3875.25|3875.25|0
1653045480000|2022-05-20 11:18:00|3874.63|3874.63|3873.38|3873.38|3875.56|3875.56|3873.38|3873.38|0
1653045560000|2022-05-20 11:19:20|3873.69|3873.69|3873.69|3873.69|3873.69|3873.69|3873.69|3873.69|0
1653045570000|2022-05-20 11:19:30|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|0
1653045590000|2022-05-20 11:19:50|3874|3874|3873.91|3873.91|3874|3874|3873.91|3873.91|0
1653045600000|2022-05-20 11:20:00|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|0
1653045610000|2022-05-20 11:20:10|3874.58|3874.58|3874.6|3874.6|3874.6|3874.6|3874.58|3874.58|0
1653045650000|2022-05-20 11:20:50|3874.65|3874.65|3874.58|3874.58|3874.65|3874.65|3874.58|3874.58|0
1653045660000|2022-05-20 11:21:00|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|0
1653045690000|2022-05-20 11:21:30|3875.02|3875.02|3875.21|3875.21|3875.21|3875.21|3875.02|3875.02|0
1653045700000|2022-05-20 11:21:40|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|0
1653045710000|2022-05-20 11:21:50|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1653045720000|2022-05-20 11:22:00|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|0
1653045730000|2022-05-20 11:22:10|3875.12|3875.12|3875.16|3875.16|3875.16|3875.16|3875.12|3875.12|0
1653045750000|2022-05-20 11:22:30|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|0
1653045770000|2022-05-20 11:22:50|3875.04|3875.04|3874.73|3874.73|3875.04|3875.04|3874.73|3874.73|0
1653045780000|2022-05-20 11:23:00|3874.91|3874.91|3874.29|3874.29|3874.91|3874.91|3874.29|3874.29|0
1653045800000|2022-05-20 11:23:20|3874.6|3874.6|3874.91|3874.91|3874.91|3874.91|3874.6|3874.6|0
1653045810000|2022-05-20 11:23:30|3874.79|3874.79|3874.72|3874.72|3874.79|3874.79|3874.72|3874.72|0
1653045820000|2022-05-20 11:23:40|3874.7|3874.7|3874.7|3874.7|3874.7|3874.7|3874.7|3874.7|0
1653045840000|2022-05-20 11:24:00|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|0
1653045850000|2022-05-20 11:24:10|3875.23|3875.23|3875.2|3875.2|3875.23|3875.23|3875.2|3875.2|0
1653045870000|2022-05-20 11:24:30|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|0
1653045900000|2022-05-20 11:25:00|3875.56|3875.56|3875.25|3875.25|3875.56|3875.56|3875.25|3875.25|0
1653045920000|2022-05-20 11:25:20|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|0
1653045970000|2022-05-20 11:26:10|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|0
1653045980000|2022-05-20 11:26:20|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|0
1653045990000|2022-05-20 11:26:30|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|0
1653046030000|2022-05-20 11:27:10|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1653046080000|2022-05-20 11:28:00|3875.07|3875.07|3874.45|3874.45|3875.07|3875.07|3874.45|3874.45|0
1653046090000|2022-05-20 11:28:10|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|0
1653046100000|2022-05-20 11:28:20|3875|3875|3875|3875|3875|3875|3875|3875|0
1653046130000|2022-05-20 11:28:50|3874.96|3874.96|3874.47|3874.47|3874.96|3874.96|3874.47|3874.47|0
1653046140000|2022-05-20 11:29:00|3874.16|3874.16|3874.47|3874.47|3874.47|3874.47|3874.16|3874.16|0
1653046170000|2022-05-20 11:29:30|3874.34|3874.34|3874.26|3874.26|3874.34|3874.34|3874.26|3874.26|0
1653046180000|2022-05-20 11:29:40|3874.33|3874.33|3874.31|3874.31|3874.33|3874.33|3874.31|3874.31|0
1653046190000|2022-05-20 11:29:50|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|3874.18|3874.18|0
1653046200000|2022-05-20 11:30:00|3874.17|3874.17|3873.86|3873.86|3874.17|3874.17|3873.86|3873.86|0
1653046210000|2022-05-20 11:30:10|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|0
1653046240000|2022-05-20 11:30:40|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|0
1653046250000|2022-05-20 11:30:50|3873.9|3873.9|3874.02|3874.02|3874.03|3874.03|3873.9|3873.9|0
1653046260000|2022-05-20 11:31:00|3874.21|3874.21|3874.25|3874.25|3874.25|3874.25|3874.21|3874.21|0
1653046270000|2022-05-20 11:31:10|3874.21|3874.21|3874.88|3874.88|3874.88|3874.88|3873.9|3873.9|0
1653046280000|2022-05-20 11:31:20|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|0
1653046290000|2022-05-20 11:31:30|3875.5|3875.5|3875.9|3875.9|3875.9|3875.9|3875.5|3875.5|0
1653046300000|2022-05-20 11:31:40|3875.87|3875.87|3875.79|3875.79|3875.87|3875.87|3875.79|3875.79|0
1653046350000|2022-05-20 11:32:30|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.68|3875.68|0
1653046360000|2022-05-20 11:32:40|3875.76|3875.76|3875.84|3875.84|3875.84|3875.84|3875.76|3875.76|0
1653046390000|2022-05-20 11:33:10|3875.93|3875.93|3875.88|3875.88|3875.93|3875.93|3875.88|3875.88|0
1653046410000|2022-05-20 11:33:30|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|0
1653046430000|2022-05-20 11:33:50|3876.15|3876.15|3876.47|3876.47|3876.78|3876.78|3876.15|3876.15|0
1653046450000|2022-05-20 11:34:10|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|0
1653046460000|2022-05-20 11:34:20|3876.31|3876.31|3876.31|3876.31|3876.31|3876.31|3876.31|3876.31|0
1653046470000|2022-05-20 11:34:30|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|0
1653046500000|2022-05-20 11:35:00|3876.47|3876.47|3876.15|3876.15|3876.47|3876.47|3876.15|3876.15|0
1653046510000|2022-05-20 11:35:10|3876.11|3876.11|3875.99|3875.99|3876.11|3876.11|3875.99|3875.99|0
1653046520000|2022-05-20 11:35:20|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|0
1653046530000|2022-05-20 11:35:30|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|0
1653046550000|2022-05-20 11:35:50|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|0
1653046560000|2022-05-20 11:36:00|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|0
1653046590000|2022-05-20 11:36:30|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|0
1653046600000|2022-05-20 11:36:40|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|0
1653046630000|2022-05-20 11:37:10|3877.3|3877.3|3877.92|3877.92|3878.23|3878.23|3877.3|3877.3|0
1653046640000|2022-05-20 11:37:20|3877.97|3877.97|3877.94|3877.94|3877.97|3877.97|3877.94|3877.94|0
1653046660000|2022-05-20 11:37:40|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|0
1653046690000|2022-05-20 11:38:10|3877.66|3877.66|3876.41|3876.41|3877.66|3877.66|3876.41|3876.41|0
1653046720000|2022-05-20 11:38:40|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|0
1653046730000|2022-05-20 11:38:50|3876.15|3876.15|3876.13|3876.13|3876.15|3876.15|3876.13|3876.13|0
1653046740000|2022-05-20 11:39:00|3876.44|3876.44|3877.06|3877.06|3877.06|3877.06|3876.44|3876.44|0
1653046750000|2022-05-20 11:39:10|3877.11|3877.11|3877.08|3877.08|3877.11|3877.11|3877.08|3877.08|0
1653046760000|2022-05-20 11:39:20|3876.96|3876.96|3876.98|3876.98|3876.98|3876.98|3876.96|3876.96|0
1653046770000|2022-05-20 11:39:30|3877.02|3877.02|3877.05|3877.05|3877.06|3877.06|3877.02|3877.02|0
1653046780000|2022-05-20 11:39:40|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|0
1653046790000|2022-05-20 11:39:50|3876.89|3876.89|3876.24|3876.24|3876.89|3876.89|3876.24|3876.24|0
1653046810000|2022-05-20 11:40:10|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|0
1653046850000|2022-05-20 11:40:50|3876.73|3876.73|3876.92|3876.92|3876.92|3876.92|3876.73|3876.73|0
1653046860000|2022-05-20 11:41:00|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|0
1653046870000|2022-05-20 11:41:10|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1653046880000|2022-05-20 11:41:20|3876.3|3876.3|3876.17|3876.17|3876.48|3876.48|3876.17|3876.17|0
1653046890000|2022-05-20 11:41:30|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|3876.21|0
1653046900000|2022-05-20 11:41:40|3876.03|3876.03|3876.34|3876.34|3876.34|3876.34|3876.03|3876.03|0
1653046920000|2022-05-20 11:42:00|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|0
1653046930000|2022-05-20 11:42:10|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|0
1653046950000|2022-05-20 11:42:30|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1653046980000|2022-05-20 11:43:00|3875.92|3875.92|3876.51|3876.51|3876.51|3876.51|3875.92|3875.92|0
1653046990000|2022-05-20 11:43:10|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|0
1653047000000|2022-05-20 11:43:20|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|0
1653047010000|2022-05-20 11:43:30|3877.47|3877.47|3877.78|3877.78|3877.78|3877.78|3877.47|3877.47|0
1653047020000|2022-05-20 11:43:40|3878.4|3878.4|3878.71|3878.71|3878.71|3878.71|3878.4|3878.4|0
1653047030000|2022-05-20 11:43:50|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|0
1653047040000|2022-05-20 11:44:00|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|0
1653047050000|2022-05-20 11:44:10|3878.4|3878.4|3878.09|3878.09|3878.4|3878.4|3878.09|3878.09|0
1653047060000|2022-05-20 11:44:20|3878.4|3878.4|3878.27|3878.27|3878.4|3878.4|3878.25|3878.25|0
1653047100000|2022-05-20 11:45:00|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|0
1653047110000|2022-05-20 11:45:10|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|0
1653047120000|2022-05-20 11:45:20|3878.32|3878.32|3878.3|3878.3|3878.32|3878.32|3878.3|3878.3|0
1653047130000|2022-05-20 11:45:30|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|0
1653047140000|2022-05-20 11:45:40|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|0
1653047170000|2022-05-20 11:46:10|3878.27|3878.27|3878.27|3878.27|3878.31|3878.31|3878.27|3878.27|0
1653047200000|2022-05-20 11:46:40|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|0
1653047210000|2022-05-20 11:46:50|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1653047230000|2022-05-20 11:47:10|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|0
1653047250000|2022-05-20 11:47:30|3878.02|3878.02|3878.33|3878.33|3878.33|3878.33|3878.02|3878.02|0
1653047260000|2022-05-20 11:47:40|3878.4|3878.4|3878.55|3878.55|3878.55|3878.55|3878.4|3878.4|0
1653047270000|2022-05-20 11:47:50|3878.74|3878.74|3878.76|3878.76|3878.76|3878.76|3878.74|3878.74|0
1653047280000|2022-05-20 11:48:00|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|0
1653047290000|2022-05-20 11:48:10|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3878.92|3878.92|0
1653047300000|2022-05-20 11:48:20|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|0
1653047310000|2022-05-20 11:48:30|3879.46|3879.46|3879.48|3879.48|3879.48|3879.48|3879.46|3879.46|0
1653047330000|2022-05-20 11:48:50|3879.53|3879.53|3879.22|3879.22|3879.53|3879.53|3879.22|3879.22|0
1653047360000|2022-05-20 11:49:20|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|0
1653047390000|2022-05-20 11:49:50|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|0
1653047400000|2022-05-20 11:50:00|3879.57|3879.57|3880.5|3880.5|3880.5|3880.5|3879.57|3879.57|0
1653047410000|2022-05-20 11:50:10|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|0
1653047420000|2022-05-20 11:50:20|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|0
1653047440000|2022-05-20 11:50:40|3880.16|3880.16|3880.16|3880.16|3880.47|3880.47|3880.16|3880.16|0
1653047450000|2022-05-20 11:50:50|3880.47|3880.47|3880.79|3880.79|3880.79|3880.79|3880.47|3880.47|0
1653047460000|2022-05-20 11:51:00|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|0
1653047470000|2022-05-20 11:51:10|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|0
1653047480000|2022-05-20 11:51:20|3879.85|3879.85|3879.54|3879.54|3879.85|3879.85|3879.54|3879.54|0
1653047510000|2022-05-20 11:51:50|3879.85|3879.85|3879.54|3879.54|3879.85|3879.85|3879.54|3879.54|0
1653047520000|2022-05-20 11:52:00|3879.5|3879.5|3879.54|3879.54|3879.54|3879.54|3879.5|3879.5|0
1653047540000|2022-05-20 11:52:20|3878.61|3878.61|3878.79|3878.79|3878.79|3878.79|3878.61|3878.61|0
1653047550000|2022-05-20 11:52:30|3879.1|3879.1|3879.41|3879.41|3879.41|3879.41|3879.1|3879.1|0
1653047560000|2022-05-20 11:52:40|3879.46|3879.46|3880.42|3880.42|3880.42|3880.42|3879.15|3879.15|0
1653047570000|2022-05-20 11:52:50|3880.4|3880.4|3881.31|3881.31|3881.31|3881.31|3880.4|3880.4|0
1653047580000|2022-05-20 11:53:00|3882.55|3882.55|3882.55|3882.55|3882.55|3882.55|3882.55|3882.55|0
1653047590000|2022-05-20 11:53:10|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1653047600000|2022-05-20 11:53:20|3882.3|3882.3|3881.93|3881.93|3882.3|3882.3|3881.93|3881.93|0
1653047610000|2022-05-20 11:53:30|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3881.93|3881.93|0
1653047620000|2022-05-20 11:53:40|3882.26|3882.26|3882.71|3882.71|3882.71|3882.71|3882.08|3882.08|0
1653047630000|2022-05-20 11:53:50|3882.4|3882.4|3882.47|3882.47|3882.47|3882.47|3882.4|3882.4|0
1653047640000|2022-05-20 11:54:00|3883.09|3883.09|3883.09|3883.09|3883.09|3883.09|3883.09|3883.09|0
1653047650000|2022-05-20 11:54:10|3882.16|3882.16|3882.47|3882.47|3882.47|3882.47|3882.16|3882.16|0
1653047660000|2022-05-20 11:54:20|3881.84|3881.84|3881.69|3881.69|3881.84|3881.84|3881.69|3881.69|0
1653047680000|2022-05-20 11:54:40|3881.71|3881.71|3882.02|3882.02|3882.34|3882.34|3881.71|3881.71|0
1653047700000|2022-05-20 11:55:00|3882.34|3882.34|3883.27|3883.27|3883.27|3883.27|3882.34|3882.34|0
1653047730000|2022-05-20 11:55:30|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|0
1653047740000|2022-05-20 11:55:40|3882.34|3882.34|3882.24|3882.24|3882.34|3882.34|3882.24|3882.24|0
1653047750000|2022-05-20 11:55:50|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|0
1653047760000|2022-05-20 11:56:00|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|0
1653047770000|2022-05-20 11:56:10|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|0
1653047790000|2022-05-20 11:56:30|3882.1|3882.1|3881.92|3881.92|3882.1|3882.1|3881.92|3881.92|0
1653047800000|2022-05-20 11:56:40|3881.73|3881.73|3881.42|3881.42|3881.73|3881.73|3881.42|3881.42|0
1653047810000|2022-05-20 11:56:50|3881.47|3881.47|3881.14|3881.14|3881.47|3881.47|3881.14|3881.14|0
1653047820000|2022-05-20 11:57:00|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|0
1653047840000|2022-05-20 11:57:20|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|0
1653047870000|2022-05-20 11:57:50|3881.46|3881.46|3881.5|3881.5|3881.5|3881.5|3881.46|3881.46|0
1653047880000|2022-05-20 11:58:00|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1653047890000|2022-05-20 11:58:10|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|0
1653047900000|2022-05-20 11:58:20|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1653047910000|2022-05-20 11:58:30|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|0
1653047930000|2022-05-20 11:58:50|3881.85|3881.85|3881.85|3881.85|3881.85|3881.85|3881.85|3881.85|0
1653047940000|2022-05-20 11:59:00|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|0
1653047980000|2022-05-20 11:59:40|3882.14|3882.14|3882.14|3882.14|3882.14|3882.14|3882.14|3882.14|0
1653047990000|2022-05-20 11:59:50|3881.51|3881.51|3881.2|3881.2|3881.51|3881.51|3881.2|3881.2|0
1653048000000|2022-05-20 12:00:00|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|0
1653048020000|2022-05-20 12:00:20|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1653048030000|2022-05-20 12:00:30|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|0
1653048040000|2022-05-20 12:00:40|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1653048050000|2022-05-20 12:00:50|3881.86|3881.86|3882.3|3882.3|3882.3|3882.3|3881.86|3881.86|0
1653048060000|2022-05-20 12:01:00|3882.61|3882.61|3882.49|3882.49|3882.84|3882.84|3882.49|3882.49|0
1653048080000|2022-05-20 12:01:20|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1653048090000|2022-05-20 12:01:30|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1653048100000|2022-05-20 12:01:40|3882.44|3882.44|3882.35|3882.35|3882.44|3882.44|3882.35|3882.35|0
1653048120000|2022-05-20 12:02:00|3882.66|3882.66|3882.61|3882.61|3882.66|3882.66|3882.61|3882.61|0
1653048130000|2022-05-20 12:02:10|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1653048140000|2022-05-20 12:02:20|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1653048150000|2022-05-20 12:02:30|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|0
1653048170000|2022-05-20 12:02:50|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|0
1653048180000|2022-05-20 12:03:00|3883.83|3883.83|3883.79|3883.79|3883.83|3883.83|3883.79|3883.79|0
1653048190000|2022-05-20 12:03:10|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1653048200000|2022-05-20 12:03:20|3883.52|3883.52|3884.19|3884.19|3884.19|3884.19|3883.52|3883.52|0
1653048220000|2022-05-20 12:03:40|3884.5|3884.5|3884.24|3884.24|3884.5|3884.5|3884.19|3884.19|0
1653048240000|2022-05-20 12:04:00|3884.86|3884.86|3884.96|3884.96|3884.96|3884.96|3884.86|3884.86|0
1653048270000|2022-05-20 12:04:30|3884.77|3884.77|3884.59|3884.59|3884.77|3884.77|3884.59|3884.59|0
1653048300000|2022-05-20 12:05:00|3884.54|3884.54|3884.49|3884.49|3884.54|3884.54|3884.49|3884.49|0
1653048310000|2022-05-20 12:05:10|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1653048320000|2022-05-20 12:05:20|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|0
1653048330000|2022-05-20 12:05:30|3884.2|3884.2|3884.23|3884.23|3884.23|3884.23|3883.89|3883.89|0
1653048360000|2022-05-20 12:06:00|3884.54|3884.54|3885.16|3885.16|3885.16|3885.16|3884.54|3884.54|0
1653048380000|2022-05-20 12:06:20|3884.85|3884.85|3884.85|3884.85|3885.16|3885.16|3884.54|3884.54|0
1653048400000|2022-05-20 12:06:40|3884.54|3884.54|3885.43|3885.43|3885.43|3885.43|3884.54|3884.54|0
1653048410000|2022-05-20 12:06:50|3885.39|3885.39|3885.66|3885.66|3885.66|3885.66|3885.39|3885.39|0
1653048420000|2022-05-20 12:07:00|3885.7|3885.7|3885.72|3885.72|3885.72|3885.72|3885.37|3885.37|0
1653048440000|2022-05-20 12:07:20|3885.75|3885.75|3885.43|3885.43|3885.75|3885.75|3885.43|3885.43|0
1653048450000|2022-05-20 12:07:30|3885.12|3885.12|3884.81|3884.81|3885.12|3885.12|3884.81|3884.81|0
1653048500000|2022-05-20 12:08:20|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1653048510000|2022-05-20 12:08:30|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|0
1653048520000|2022-05-20 12:08:40|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1653048530000|2022-05-20 12:08:50|3885.08|3885.08|3885.26|3885.26|3885.26|3885.26|3885.08|3885.08|0
1653048550000|2022-05-20 12:09:10|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|0
1653048560000|2022-05-20 12:09:20|3885.76|3885.76|3886.07|3886.07|3886.07|3886.07|3885.76|3885.76|0
1653048570000|2022-05-20 12:09:30|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1653048580000|2022-05-20 12:09:40|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|0
1653048590000|2022-05-20 12:09:50|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|0
1653048610000|2022-05-20 12:10:10|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|0
1653048640000|2022-05-20 12:10:40|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|0
1653048680000|2022-05-20 12:11:20|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|0
1653048710000|2022-05-20 12:11:50|3884.66|3884.66|3884.47|3884.47|3884.66|3884.66|3884.47|3884.47|0
1653048730000|2022-05-20 12:12:10|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|0
1653048740000|2022-05-20 12:12:20|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|0
1653048750000|2022-05-20 12:12:30|3884.08|3884.08|3884.2|3884.2|3884.2|3884.2|3884.08|3884.08|0
1653048760000|2022-05-20 12:12:40|3884.83|3884.83|3884.82|3884.82|3884.87|3884.87|3884.82|3884.82|0
1653048770000|2022-05-20 12:12:50|3885|3885|3884.88|3884.88|3885|3885|3884.88|3884.88|0
1653048780000|2022-05-20 12:13:00|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|0
1653048790000|2022-05-20 12:13:10|3884.89|3884.89|3885.03|3885.03|3885.03|3885.03|3884.89|3884.89|0
1653048810000|2022-05-20 12:13:30|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|0
1653048830000|2022-05-20 12:13:50|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1653048840000|2022-05-20 12:14:00|3884.45|3884.45|3884.45|3884.45|3884.45|3884.45|3884.45|3884.45|0
1653048850000|2022-05-20 12:14:10|3884.14|3884.14|3883.83|3883.83|3884.14|3884.14|3883.83|3883.83|0
1653048860000|2022-05-20 12:14:20|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|0
1653048870000|2022-05-20 12:14:30|3883.83|3883.83|3883.65|3883.65|3883.83|3883.83|3883.65|3883.65|0
1653048880000|2022-05-20 12:14:40|3883.34|3883.34|3883|3883|3883.34|3883.34|3883|3883|0
1653048890000|2022-05-20 12:14:50|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|0
1653048920000|2022-05-20 12:15:20|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|0
1653048960000|2022-05-20 12:16:00|3883.42|3883.42|3884.02|3884.02|3884.04|3884.04|3883.42|3883.42|0
1653049010000|2022-05-20 12:16:50|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|0
1653049030000|2022-05-20 12:17:10|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|0
1653049040000|2022-05-20 12:17:20|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|0
1653049110000|2022-05-20 12:18:30|3884.33|3884.33|3883.98|3883.98|3884.33|3884.33|3883.98|3883.98|0
1653049200000|2022-05-20 12:20:00|3883.66|3883.66|3883.97|3883.97|3883.97|3883.97|3883.66|3883.66|0
1653049220000|2022-05-20 12:20:20|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|0
1653049240000|2022-05-20 12:20:40|3884|3884|3883.37|3883.37|3884|3884|3883.37|3883.37|0
1653049250000|2022-05-20 12:20:50|3883.33|3883.33|3883.36|3883.36|3883.67|3883.67|3883.33|3883.33|0
1653049260000|2022-05-20 12:21:00|3883.4|3883.4|3883.76|3883.76|3883.76|3883.76|3883.4|3883.4|0
1653049270000|2022-05-20 12:21:10|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|0
1653049280000|2022-05-20 12:21:20|3883.55|3883.55|3883.55|3883.55|3883.55|3883.55|3883.55|3883.55|0
1653049300000|2022-05-20 12:21:40|3883.24|3883.24|3883.29|3883.29|3883.29|3883.29|3883.24|3883.24|0
1653049310000|2022-05-20 12:21:50|3882.98|3882.98|3882.35|3882.35|3882.98|3882.98|3882.35|3882.35|0
1653049330000|2022-05-20 12:22:10|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|0
1653049340000|2022-05-20 12:22:20|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1653049360000|2022-05-20 12:22:40|3882.17|3882.17|3881.55|3881.55|3882.17|3882.17|3881.55|3881.55|0
1653049400000|2022-05-20 12:23:20|3881.73|3881.73|3881.32|3881.32|3881.73|3881.73|3881.32|3881.32|0
1653049410000|2022-05-20 12:23:30|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|0
1653049430000|2022-05-20 12:23:50|3881.05|3881.05|3881.4|3881.4|3881.4|3881.4|3881.05|3881.05|0
1653049450000|2022-05-20 12:24:10|3881.37|3881.37|3880.57|3880.57|3881.37|3881.37|3880.57|3880.57|0
1653049460000|2022-05-20 12:24:20|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|0
1653049470000|2022-05-20 12:24:30|3880.22|3880.22|3880.84|3880.84|3880.84|3880.84|3880.22|3880.22|0
1653049480000|2022-05-20 12:24:40|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|0
1653049490000|2022-05-20 12:24:50|3880.93|3880.93|3880.59|3880.59|3880.93|3880.93|3880.59|3880.59|0
1653049500000|2022-05-20 12:25:00|3880.77|3880.77|3880.85|3880.85|3880.85|3880.85|3880.77|3880.77|0
1653049520000|2022-05-20 12:25:20|3881.16|3881.16|3881.18|3881.18|3881.18|3881.18|3881.16|3881.16|0
1653049530000|2022-05-20 12:25:30|3881.49|3881.49|3880.8|3880.8|3881.8|3881.8|3880.8|3880.8|0
1653049540000|2022-05-20 12:25:40|3881.11|3881.11|3881.47|3881.47|3881.47|3881.47|3881.11|3881.11|0
1653049580000|2022-05-20 12:26:20|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|0
1653049620000|2022-05-20 12:27:00|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|0
1653049650000|2022-05-20 12:27:30|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|0
1653049690000|2022-05-20 12:28:10|3881.21|3881.21|3880.9|3880.9|3881.21|3881.21|3880.9|3880.9|0
1653049720000|2022-05-20 12:28:40|3880.79|3880.79|3881.1|3881.1|3881.1|3881.1|3880.79|3880.79|0
1653049730000|2022-05-20 12:28:50|3880.79|3880.79|3880.52|3880.52|3880.79|3880.79|3880.47|3880.47|0
1653049740000|2022-05-20 12:29:00|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|0
1653049750000|2022-05-20 12:29:10|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|0
1653049760000|2022-05-20 12:29:20|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|0
1653049770000|2022-05-20 12:29:30|3879.23|3879.23|3879.73|3879.73|3879.73|3879.73|3878.92|3878.92|0
1653049780000|2022-05-20 12:29:40|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1653049800000|2022-05-20 12:30:00|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|0
1653049810000|2022-05-20 12:30:10|3879.36|3879.36|3879.32|3879.32|3879.36|3879.36|3879.32|3879.32|0
1653049820000|2022-05-20 12:30:20|3879.13|3879.13|3879.13|3879.13|3879.13|3879.13|3879.13|3879.13|0
1653049830000|2022-05-20 12:30:30|3878.82|3878.82|3878.47|3878.47|3879.13|3879.13|3878.47|3878.47|0
1653049840000|2022-05-20 12:30:40|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|0
1653049870000|2022-05-20 12:31:10|3878.73|3878.73|3878.76|3878.76|3878.76|3878.76|3878.73|3878.73|0
1653049880000|2022-05-20 12:31:20|3879.07|3879.07|3878.45|3878.45|3879.07|3879.07|3878.45|3878.45|0
1653049890000|2022-05-20 12:31:30|3878.42|3878.42|3877.49|3877.49|3878.42|3878.42|3877.49|3877.49|0
1653049900000|2022-05-20 12:31:40|3877.18|3877.18|3876.56|3876.56|3877.18|3877.18|3876.56|3876.56|0
1653049910000|2022-05-20 12:31:50|3876.52|3876.52|3876.21|3876.21|3876.52|3876.52|3876.21|3876.21|0
1653049920000|2022-05-20 12:32:00|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1653049940000|2022-05-20 12:32:20|3875.92|3875.92|3877.16|3877.16|3877.16|3877.16|3875.92|3875.92|0
1653049950000|2022-05-20 12:32:30|3877.14|3877.14|3877.09|3877.09|3877.14|3877.14|3877.09|3877.09|0
1653049980000|2022-05-20 12:33:00|3877.16|3877.16|3876.88|3876.88|3877.19|3877.19|3876.88|3876.88|0
1653049990000|2022-05-20 12:33:10|3876.9|3876.9|3876.9|3876.9|3876.9|3876.9|3876.9|3876.9|0
1653050030000|2022-05-20 12:33:50|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|0
1653050060000|2022-05-20 12:34:20|3875.34|3875.34|3875.03|3875.03|3875.34|3875.34|3875.03|3875.03|0
1653050070000|2022-05-20 12:34:30|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|0
1653050080000|2022-05-20 12:34:40|3875.32|3875.32|3875.01|3875.01|3875.32|3875.32|3875.01|3875.01|0
1653050090000|2022-05-20 12:34:50|3875.19|3875.19|3875.37|3875.37|3875.37|3875.37|3875.19|3875.19|0
1653050100000|2022-05-20 12:35:00|3875.42|3875.42|3874.55|3874.55|3875.54|3875.54|3874.51|3874.51|0
1653050110000|2022-05-20 12:35:10|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|0
1653050120000|2022-05-20 12:35:20|3874.7|3874.7|3874.77|3874.77|3874.77|3874.77|3874.7|3874.7|0
1653050140000|2022-05-20 12:35:40|3874.46|3874.46|3874.14|3874.14|3874.46|3874.46|3874.14|3874.14|0
1653050160000|2022-05-20 12:36:00|3874.07|3874.07|3874.38|3874.38|3874.74|3874.74|3874.07|3874.07|0
1653050170000|2022-05-20 12:36:10|3874.19|3874.19|3874.15|3874.15|3874.19|3874.19|3874.15|3874.15|0
1653050180000|2022-05-20 12:36:20|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|0
1653050190000|2022-05-20 12:36:30|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|0
1653050200000|2022-05-20 12:36:40|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|0
1653050210000|2022-05-20 12:36:50|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|0
1653050220000|2022-05-20 12:37:00|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|0
1653050240000|2022-05-20 12:37:20|3873.98|3873.98|3873.66|3873.66|3874.29|3874.29|3873.66|3873.66|0
1653050280000|2022-05-20 12:38:00|3873.57|3873.57|3873.9|3873.9|3873.9|3873.9|3873.57|3873.57|0
1653050290000|2022-05-20 12:38:10|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|0
1653050310000|2022-05-20 12:38:30|3874.06|3874.06|3874.38|3874.38|3874.38|3874.38|3874.06|3874.06|0
1653050330000|2022-05-20 12:38:50|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1653050370000|2022-05-20 12:39:30|3874.25|3874.25|3874.2|3874.2|3874.25|3874.25|3874.2|3874.2|0
1653050380000|2022-05-20 12:39:40|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1653050400000|2022-05-20 12:40:00|3874.06|3874.06|3873.77|3873.77|3874.08|3874.08|3873.77|3873.77|0
1653050410000|2022-05-20 12:40:10|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|0
1653050420000|2022-05-20 12:40:20|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|0
1653050430000|2022-05-20 12:40:30|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|0
1653050440000|2022-05-20 12:40:40|3874.03|3874.03|3874.35|3874.35|3874.35|3874.35|3874.03|3874.03|0
1653050460000|2022-05-20 12:41:00|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|0
1653050480000|2022-05-20 12:41:20|3873.85|3873.85|3873.8|3873.8|3873.85|3873.85|3873.8|3873.8|0
1653050490000|2022-05-20 12:41:30|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|0
1653050520000|2022-05-20 12:42:00|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|0
1653050530000|2022-05-20 12:42:10|3874.3|3874.3|3874.3|3874.3|3874.3|3874.3|3874.3|3874.3|0
1653050550000|2022-05-20 12:42:30|3874.22|3874.22|3874.17|3874.17|3874.22|3874.22|3874.17|3874.17|0
1653050590000|2022-05-20 12:43:10|3874.36|3874.36|3874.17|3874.17|3874.36|3874.36|3874.17|3874.17|0
1653050610000|2022-05-20 12:43:30|3873.86|3873.86|3872.44|3872.44|3873.86|3873.86|3872.44|3872.44|0
1653050620000|2022-05-20 12:43:40|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|0
1653050630000|2022-05-20 12:43:50|3872.17|3872.17|3872.17|3872.17|3872.17|3872.17|3871.86|3871.86|0
1653050640000|2022-05-20 12:44:00|3872.13|3872.13|3872.44|3872.44|3872.44|3872.44|3872.13|3872.13|0
1653050650000|2022-05-20 12:44:10|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1653050660000|2022-05-20 12:44:20|3871.82|3871.82|3871.46|3871.46|3871.82|3871.82|3871.46|3871.46|0
1653050670000|2022-05-20 12:44:30|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|0
1653050680000|2022-05-20 12:44:40|3871.77|3871.77|3871.28|3871.28|3871.77|3871.77|3871.28|3871.28|0
1653050690000|2022-05-20 12:44:50|3870.97|3870.97|3870.76|3870.76|3871.15|3871.15|3870.76|3870.76|0
1653050700000|2022-05-20 12:45:00|3870.45|3870.45|3870.49|3870.49|3870.49|3870.49|3870.45|3870.45|0
1653050710000|2022-05-20 12:45:10|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1653050720000|2022-05-20 12:45:20|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|0
1653050730000|2022-05-20 12:45:30|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|0
1653050740000|2022-05-20 12:45:40|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|0
1653050750000|2022-05-20 12:45:50|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|0
1653050760000|2022-05-20 12:46:00|3869.68|3869.68|3870|3870|3870|3870|3869.68|3869.68|0
1653050770000|2022-05-20 12:46:10|3870.31|3870.31|3870.66|3870.66|3870.7|3870.7|3870.31|3870.31|0
1653050780000|2022-05-20 12:46:20|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1653050820000|2022-05-20 12:47:00|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|0
1653050830000|2022-05-20 12:47:10|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1653050860000|2022-05-20 12:47:40|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|0
1653050870000|2022-05-20 12:47:50|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|0
1653050910000|2022-05-20 12:48:30|3870.54|3870.54|3870.56|3870.56|3870.56|3870.56|3870.54|3870.54|0
1653050920000|2022-05-20 12:48:40|3870.49|3870.49|3870.18|3870.18|3870.49|3870.49|3870.18|3870.18|0
1653050950000|2022-05-20 12:49:10|3870|3870|3869.91|3869.91|3870|3870|3869.91|3869.91|0
1653050960000|2022-05-20 12:49:20|3869.87|3869.87|3869.84|3869.84|3869.87|3869.87|3869.84|3869.84|0
1653050970000|2022-05-20 12:49:30|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1653050980000|2022-05-20 12:49:40|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|0
1653051000000|2022-05-20 12:50:00|3870.15|3870.15|3869.8|3869.8|3870.15|3870.15|3869.76|3869.76|0
1653051020000|2022-05-20 12:50:20|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|0
1653051050000|2022-05-20 12:50:50|3870.09|3870.09|3869.77|3869.77|3870.09|3870.09|3869.77|3869.77|0
1653051060000|2022-05-20 12:51:00|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1653051110000|2022-05-20 12:51:50|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|0
1653051120000|2022-05-20 12:52:00|3869.57|3869.57|3869.53|3869.53|3869.57|3869.57|3869.53|3869.53|0
1653051130000|2022-05-20 12:52:10|3869.22|3869.22|3869.53|3869.53|3869.53|3869.53|3869.22|3869.22|0
1653051140000|2022-05-20 12:52:20|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|0
1653051150000|2022-05-20 12:52:30|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|0
1653051160000|2022-05-20 12:52:40|3870.37|3870.37|3869.94|3869.94|3870.37|3870.37|3869.94|3869.94|0
1653051170000|2022-05-20 12:52:50|3869.31|3869.31|3869.5|3869.5|3869.5|3869.5|3869.31|3869.31|0
1653051180000|2022-05-20 12:53:00|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|0
1653051190000|2022-05-20 12:53:10|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|0
1653051200000|2022-05-20 12:53:20|3869.81|3869.81|3869.5|3869.5|3869.81|3869.81|3869.5|3869.5|0
1653051220000|2022-05-20 12:53:40|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|0
1653051240000|2022-05-20 12:54:00|3868.69|3868.69|3868.69|3868.69|3869|3869|3868.69|3868.69|0
1653051250000|2022-05-20 12:54:10|3868.74|3868.74|3868.69|3868.69|3868.74|3868.74|3868.69|3868.69|0
1653051260000|2022-05-20 12:54:20|3868.5|3868.5|3867.55|3867.55|3868.5|3868.5|3867.55|3867.55|0
1653051280000|2022-05-20 12:54:40|3867.24|3867.24|3867.77|3867.77|3867.77|3867.77|3867.24|3867.24|0
1653051300000|2022-05-20 12:55:00|3867.84|3867.84|3867.53|3867.53|3867.84|3867.84|3867.53|3867.53|0
1653051310000|2022-05-20 12:55:10|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|0
1653051320000|2022-05-20 12:55:20|3866.82|3866.82|3866.51|3866.51|3866.82|3866.82|3866.51|3866.51|0
1653051340000|2022-05-20 12:55:40|3866.53|3866.53|3865.91|3865.91|3866.53|3866.53|3865.91|3865.91|0
1653051350000|2022-05-20 12:55:50|3865.84|3865.84|3865.84|3865.84|3865.84|3865.84|3865.84|3865.84|0
1653051360000|2022-05-20 12:56:00|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|0
1653051370000|2022-05-20 12:56:10|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|0
1653051380000|2022-05-20 12:56:20|3866.77|3866.77|3866.69|3866.69|3866.77|3866.77|3866.69|3866.69|0
1653051390000|2022-05-20 12:56:30|3867.31|3867.31|3867.24|3867.24|3867.31|3867.31|3867.24|3867.24|0
1653051400000|2022-05-20 12:56:40|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|0
1653051420000|2022-05-20 12:57:00|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|3866.64|3866.64|0
1653051430000|2022-05-20 12:57:10|3866.64|3866.64|3867.26|3867.26|3867.26|3867.26|3866.64|3866.64|0
1653051460000|2022-05-20 12:57:40|3867.57|3867.57|3867.55|3867.55|3867.6|3867.6|3867.55|3867.55|0
1653051480000|2022-05-20 12:58:00|3867.36|3867.36|3868.17|3868.17|3868.17|3868.17|3867.36|3867.36|0
1653051490000|2022-05-20 12:58:10|3868.48|3868.48|3867.8|3867.8|3868.79|3868.79|3867.8|3867.8|0
1653051530000|2022-05-20 12:58:50|3867.76|3867.76|3867.95|3867.95|3867.95|3867.95|3867.76|3867.76|0
1653051540000|2022-05-20 12:59:00|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|0
1653051550000|2022-05-20 12:59:10|3867.61|3867.61|3867.02|3867.02|3867.64|3867.64|3867.02|3867.02|0
1653051560000|2022-05-20 12:59:20|3867.04|3867.04|3865.78|3865.78|3867.04|3867.04|3865.78|3865.78|0
1653051570000|2022-05-20 12:59:30|3866.09|3866.09|3866.46|3866.46|3866.46|3866.46|3866.09|3866.09|0
1653051590000|2022-05-20 12:59:50|3866.44|3866.44|3866.48|3866.48|3866.52|3866.52|3866.44|3866.44|0
1653051600000|2022-05-20 13:00:00|3866.79|3866.79|3866.97|3866.97|3867|3867|3866.79|3866.79|0
1653051610000|2022-05-20 13:00:10|3867.02|3867.02|3867.07|3867.07|3867.07|3867.07|3867.02|3867.02|0
1653051630000|2022-05-20 13:00:30|3867.05|3867.05|3867.34|3867.34|3867.38|3867.38|3867.05|3867.05|0
1653051640000|2022-05-20 13:00:40|3867.22|3867.22|3866.89|3866.89|3867.25|3867.25|3866.89|3866.89|0
1653051650000|2022-05-20 13:00:50|3866.71|3866.71|3866.57|3866.57|3866.75|3866.75|3866.57|3866.57|0
1653051660000|2022-05-20 13:01:00|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|0
1653051670000|2022-05-20 13:01:10|3866.57|3866.57|3866.92|3866.92|3866.92|3866.92|3866.26|3866.26|0
1653051680000|2022-05-20 13:01:20|3867.11|3867.11|3867.46|3867.46|3867.46|3867.46|3867.11|3867.11|0
1653051690000|2022-05-20 13:01:30|3867.15|3867.15|3866.83|3866.83|3867.15|3867.15|3866.83|3866.83|0
1653051710000|2022-05-20 13:01:50|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1653051750000|2022-05-20 13:02:30|3866.78|3866.78|3866.73|3866.73|3866.78|3866.78|3866.73|3866.73|0
1653051760000|2022-05-20 13:02:40|3866.96|3866.96|3866.37|3866.37|3866.96|3866.96|3866.37|3866.37|0
1653051770000|2022-05-20 13:02:50|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|0
1653051780000|2022-05-20 13:03:00|3867.18|3867.18|3867.8|3867.8|3867.8|3867.8|3867.18|3867.18|0
1653051790000|2022-05-20 13:03:10|3867.76|3867.76|3867.68|3867.68|3867.76|3867.76|3867.68|3867.68|0
1653051800000|2022-05-20 13:03:20|3867.98|3867.98|3867.85|3867.85|3868.03|3868.03|3867.85|3867.85|0
1653051810000|2022-05-20 13:03:30|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|0
1653051840000|2022-05-20 13:04:00|3867.72|3867.72|3867.64|3867.64|3867.72|3867.72|3867.64|3867.64|0
1653051850000|2022-05-20 13:04:10|3867.54|3867.54|3867.52|3867.52|3867.54|3867.54|3867.52|3867.52|0
1653051860000|2022-05-20 13:04:20|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|0
1653051880000|2022-05-20 13:04:40|3867.8|3867.8|3867.89|3867.89|3867.89|3867.89|3867.8|3867.8|0
1653051910000|2022-05-20 13:05:10|3867.58|3867.58|3867.89|3867.89|3867.89|3867.89|3867.58|3867.58|0
1653051920000|2022-05-20 13:05:20|3867.98|3867.98|3867.96|3867.96|3868.01|3868.01|3867.96|3867.96|0
1653051940000|2022-05-20 13:05:40|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|0
1653051950000|2022-05-20 13:05:50|3867.62|3867.62|3867.65|3867.65|3867.65|3867.65|3867.31|3867.31|0
1653051960000|2022-05-20 13:06:00|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|0
1653051990000|2022-05-20 13:06:30|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|0
1653052000000|2022-05-20 13:06:40|3867.77|3867.77|3867.77|3867.77|3867.77|3867.77|3867.77|3867.77|0
1653052050000|2022-05-20 13:07:30|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|0
1653052060000|2022-05-20 13:07:40|3868.11|3868.11|3868.83|3868.83|3868.83|3868.83|3868.11|3868.11|0
1653052070000|2022-05-20 13:07:50|3869.14|3869.14|3868.52|3868.52|3869.14|3869.14|3868.52|3868.52|0
1653052080000|2022-05-20 13:08:00|3868.56|3868.56|3869.06|3869.06|3869.06|3869.06|3868.56|3868.56|0
1653052090000|2022-05-20 13:08:10|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|0
1653052140000|2022-05-20 13:09:00|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|0
1653052150000|2022-05-20 13:09:10|3868.89|3868.89|3869.58|3869.58|3869.58|3869.58|3868.89|3868.89|0
1653052160000|2022-05-20 13:09:20|3870.2|3870.2|3870.82|3870.82|3870.82|3870.82|3870.2|3870.2|0
1653052170000|2022-05-20 13:09:30|3870.64|3870.64|3870.64|3870.64|3870.64|3870.64|3870.64|3870.64|0
1653052180000|2022-05-20 13:09:40|3870.68|3870.68|3870.68|3870.68|3870.72|3870.72|3870.68|3870.68|0
1653052190000|2022-05-20 13:09:50|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1653052200000|2022-05-20 13:10:00|3870.68|3870.68|3869.13|3869.13|3870.68|3870.68|3868.82|3868.82|0
1653052210000|2022-05-20 13:10:10|3869.11|3869.11|3869.11|3869.11|3869.42|3869.42|3869.11|3869.11|0
1653052250000|2022-05-20 13:10:50|3869.29|3869.29|3868.36|3868.36|3869.29|3869.29|3868.36|3868.36|0
1653052260000|2022-05-20 13:11:00|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|0
1653052270000|2022-05-20 13:11:10|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|0
1653052280000|2022-05-20 13:11:20|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|0
1653052290000|2022-05-20 13:11:30|3867.99|3867.99|3867.68|3867.68|3867.99|3867.99|3867.68|3867.68|0
1653052300000|2022-05-20 13:11:40|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|0
1653052310000|2022-05-20 13:11:50|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|0
1653052330000|2022-05-20 13:12:10|3866.79|3866.79|3866.47|3866.47|3866.91|3866.91|3866.47|3866.47|0
1653052340000|2022-05-20 13:12:20|3866.78|3866.78|3867.09|3867.09|3867.09|3867.09|3866.78|3866.78|0
1653052350000|2022-05-20 13:12:30|3867.4|3867.4|3867.42|3867.42|3867.42|3867.42|3867.4|3867.4|0
1653052380000|2022-05-20 13:13:00|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|0
1653052400000|2022-05-20 13:13:20|3867.74|3867.74|3868.2|3868.2|3868.2|3868.2|3867.74|3867.74|0
1653052410000|2022-05-20 13:13:30|3868.24|3868.24|3868.28|3868.28|3868.28|3868.28|3868.24|3868.24|0
1653052420000|2022-05-20 13:13:40|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|0
1653052430000|2022-05-20 13:13:50|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1653052440000|2022-05-20 13:14:00|3868.9|3868.9|3869.08|3869.08|3869.08|3869.08|3868.9|3868.9|0
1653052460000|2022-05-20 13:14:20|3869.11|3869.11|3869.18|3869.18|3869.18|3869.18|3869.06|3869.06|0
1653052480000|2022-05-20 13:14:40|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|0
1653052490000|2022-05-20 13:14:50|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|0
1653052500000|2022-05-20 13:15:00|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1653052520000|2022-05-20 13:15:20|3869.54|3869.54|3870.16|3870.16|3870.16|3870.16|3869.54|3869.54|0
1653052530000|2022-05-20 13:15:30|3870.34|3870.34|3871.28|3871.28|3871.28|3871.28|3870.34|3870.34|0
1653052540000|2022-05-20 13:15:40|3871.46|3871.46|3870.84|3870.84|3871.46|3871.46|3870.84|3870.84|0
1653052560000|2022-05-20 13:16:00|3871.46|3871.46|3871.59|3871.59|3871.59|3871.59|3871.46|3871.46|0
1653052590000|2022-05-20 13:16:30|3871.57|3871.57|3870.97|3870.97|3871.61|3871.61|3870.97|3870.97|0
1653052600000|2022-05-20 13:16:40|3870.66|3870.66|3871.28|3871.28|3871.28|3871.28|3870.66|3870.66|0
1653052620000|2022-05-20 13:17:00|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|0
1653052630000|2022-05-20 13:17:10|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|0
1653052640000|2022-05-20 13:17:20|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1653052650000|2022-05-20 13:17:30|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|0
1653052660000|2022-05-20 13:17:40|3871.62|3871.62|3871.81|3871.81|3871.81|3871.81|3871.62|3871.62|0
1653052670000|2022-05-20 13:17:50|3871.5|3871.5|3870.56|3870.56|3871.5|3871.5|3870.56|3870.56|0
1653052690000|2022-05-20 13:18:10|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|0
1653052700000|2022-05-20 13:18:20|3871.21|3871.21|3871.5|3871.5|3871.52|3871.52|3871.21|3871.21|0
1653052710000|2022-05-20 13:18:30|3871.18|3871.18|3870.82|3870.82|3871.18|3871.18|3870.82|3870.82|0
1653052720000|2022-05-20 13:18:40|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|0
1653052750000|2022-05-20 13:19:10|3870.2|3870.2|3869.7|3869.7|3870.2|3870.2|3869.7|3869.7|0
1653052780000|2022-05-20 13:19:40|3870.63|3870.63|3870.68|3870.68|3870.68|3870.68|3870.63|3870.63|0
1653052790000|2022-05-20 13:19:50|3870.64|3870.64|3870.99|3870.99|3870.99|3870.99|3870.64|3870.64|0
1653052800000|2022-05-20 13:20:00|3871.02|3871.02|3870.99|3870.99|3871.04|3871.04|3870.99|3870.99|0
1653052820000|2022-05-20 13:20:20|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1653052830000|2022-05-20 13:20:30|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|0
1653052840000|2022-05-20 13:20:40|3871.21|3871.21|3871.52|3871.52|3871.52|3871.52|3871.21|3871.21|0
1653052860000|2022-05-20 13:21:00|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|0
1653052880000|2022-05-20 13:21:20|3871.52|3871.52|3870.18|3870.18|3871.52|3871.52|3870.18|3870.18|0
1653052910000|2022-05-20 13:21:50|3870.27|3870.27|3869.88|3869.88|3870.35|3870.35|3869.88|3869.88|0
1653052920000|2022-05-20 13:22:00|3869.57|3869.57|3869.44|3869.44|3869.57|3869.57|3869.44|3869.44|0
1653052930000|2022-05-20 13:22:10|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|0
1653052940000|2022-05-20 13:22:20|3868.33|3868.33|3868.64|3868.64|3868.64|3868.64|3868.33|3868.33|0
1653052950000|2022-05-20 13:22:30|3868.41|3868.41|3868.03|3868.03|3868.41|3868.41|3868|3868|0
1653052960000|2022-05-20 13:22:40|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|0
1653052970000|2022-05-20 13:22:50|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|0
1653053000000|2022-05-20 13:23:20|3868|3868|3867.38|3867.38|3868|3868|3867.38|3867.38|0
1653053010000|2022-05-20 13:23:30|3867.07|3867.07|3866.76|3866.76|3867.07|3867.07|3866.76|3866.76|0
1653053040000|2022-05-20 13:24:00|3867.07|3867.07|3867.31|3867.31|3867.38|3867.38|3867.07|3867.07|0
1653053050000|2022-05-20 13:24:10|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|0
1653053070000|2022-05-20 13:24:30|3867.89|3867.89|3868.12|3868.12|3868.12|3868.12|3867.89|3867.89|0
1653053080000|2022-05-20 13:24:40|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|0
1653053100000|2022-05-20 13:25:00|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|0
1653053110000|2022-05-20 13:25:10|3868.76|3868.76|3868.69|3868.69|3868.76|3868.76|3868.69|3868.69|0
1653053120000|2022-05-20 13:25:20|3869|3869|3869|3869|3869|3869|3869|3869|0
1653053130000|2022-05-20 13:25:30|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|0
1653053140000|2022-05-20 13:25:40|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|0
1653053180000|2022-05-20 13:26:20|3869.08|3869.08|3869.03|3869.03|3869.08|3869.08|3869.03|3869.03|0
1653053190000|2022-05-20 13:26:30|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1653053200000|2022-05-20 13:26:40|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1653053210000|2022-05-20 13:26:50|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1653053240000|2022-05-20 13:27:20|3869.63|3869.63|3869.51|3869.51|3869.63|3869.63|3869.51|3869.51|0
1653053250000|2022-05-20 13:27:30|3869.7|3869.7|3869.67|3869.67|3869.7|3869.7|3869.67|3869.67|0
1653053260000|2022-05-20 13:27:40|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1653053270000|2022-05-20 13:27:50|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1653053280000|2022-05-20 13:28:00|3868.83|3868.83|3868.21|3868.21|3868.83|3868.83|3868.21|3868.21|0
1653053290000|2022-05-20 13:28:10|3868.53|3868.53|3868.57|3868.57|3868.57|3868.57|3868.53|3868.53|0
1653053300000|2022-05-20 13:28:20|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|0
1653053310000|2022-05-20 13:28:30|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|0
1653053320000|2022-05-20 13:28:40|3868.57|3868.57|3868.93|3868.93|3868.93|3868.93|3868.57|3868.57|0
1653053330000|2022-05-20 13:28:50|3868.91|3868.91|3869.4|3869.4|3869.4|3869.4|3868.91|3868.91|0
1653053340000|2022-05-20 13:29:00|3868.78|3868.78|3868.82|3868.82|3869.13|3869.13|3868.78|3868.78|0
1653053350000|2022-05-20 13:29:10|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|0
1653053360000|2022-05-20 13:29:20|3868.56|3868.56|3869.18|3869.18|3869.18|3869.18|3868.56|3868.56|0
1653053370000|2022-05-20 13:29:30|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1653053390000|2022-05-20 13:29:50|3868.91|3868.91|3867.2|3867.2|3868.91|3868.91|3867.2|3867.2|0
1653053400000|2022-05-20 13:30:00|3866.27|3866.27|3865.52|3865.52|3866.27|3866.27|3864.94|3864.94|0
1653053410000|2022-05-20 13:30:10|3865.21|3865.21|3864.32|3864.32|3865.21|3865.21|3863.37|3863.37|0
1653053420000|2022-05-20 13:30:20|3864.01|3864.01|3863.16|3863.16|3864.32|3864.32|3862.93|3862.93|0
1653053430000|2022-05-20 13:30:30|3863.47|3863.47|3864.71|3864.71|3864.71|3864.71|3863.47|3863.47|0
1653053440000|2022-05-20 13:30:40|3865.02|3865.02|3865.1|3865.1|3865.64|3865.64|3865.02|3865.02|0
1653053450000|2022-05-20 13:30:50|3864.79|3864.79|3864.84|3864.84|3864.84|3864.84|3864.79|3864.79|0
1653053460000|2022-05-20 13:31:00|3864.53|3864.53|3864.99|3864.99|3864.99|3864.99|3864.53|3864.53|0
1653053470000|2022-05-20 13:31:10|3865.18|3865.18|3865.14|3865.14|3865.46|3865.46|3864.81|3864.81|0
1653053480000|2022-05-20 13:31:20|3864.96|3864.96|3864.73|3864.73|3864.96|3864.96|3864.73|3864.73|0
1653053490000|2022-05-20 13:31:30|3864.42|3864.42|3863.75|3863.75|3864.42|3864.42|3863.44|3863.44|0
1653053500000|2022-05-20 13:31:40|3864.06|3864.06|3863.75|3863.75|3864.06|3864.06|3863.75|3863.75|0
1653053510000|2022-05-20 13:31:50|3863.44|3863.44|3865.81|3865.81|3866.12|3866.12|3863.44|3863.44|0
1653053520000|2022-05-20 13:32:00|3866.43|3866.43|3867.91|3867.91|3867.91|3867.91|3866.43|3866.43|0
1653053530000|2022-05-20 13:32:10|3867.73|3867.73|3867.42|3867.42|3868.35|3868.35|3867.42|3867.42|0
1653053540000|2022-05-20 13:32:20|3867.6|3867.6|3867.99|3867.99|3868.1|3868.1|3867.6|3867.6|0
1653053550000|2022-05-20 13:32:30|3867.8|3867.8|3867.73|3867.73|3867.8|3867.8|3867.73|3867.73|0
1653053560000|2022-05-20 13:32:40|3867.68|3867.68|3867.46|3867.46|3867.92|3867.92|3867.42|3867.42|0
1653053570000|2022-05-20 13:32:50|3867.15|3867.15|3866.52|3866.52|3867.15|3867.15|3866.52|3866.52|0
1653053580000|2022-05-20 13:33:00|3866.21|3866.21|3866.57|3866.57|3866.57|3866.57|3866.21|3866.21|0
1653053590000|2022-05-20 13:33:10|3866.88|3866.88|3866.66|3866.66|3866.97|3866.97|3866.47|3866.47|0
1653053600000|2022-05-20 13:33:20|3866.47|3866.47|3866.66|3866.66|3866.7|3866.7|3866.47|3866.47|0
1653053610000|2022-05-20 13:33:30|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|3865.85|3865.85|0
1653053620000|2022-05-20 13:33:40|3865.85|3865.85|3866.54|3866.54|3866.66|3866.66|3865.85|3865.85|0
1653053630000|2022-05-20 13:33:50|3866.23|3866.23|3865.92|3865.92|3866.23|3866.23|3865.61|3865.61|0
1653053640000|2022-05-20 13:34:00|3865.61|3865.61|3865.3|3865.3|3865.61|3865.61|3865.3|3865.3|0
1653053650000|2022-05-20 13:34:10|3865.26|3865.26|3865.23|3865.23|3865.26|3865.26|3865.23|3865.23|0
1653053660000|2022-05-20 13:34:20|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|0
1653053670000|2022-05-20 13:34:30|3865.85|3865.85|3866.16|3866.16|3866.16|3866.16|3865.85|3865.85|0
1653053680000|2022-05-20 13:34:40|3867.41|3867.41|3867.72|3867.72|3868.03|3868.03|3867.41|3867.41|0
1653053690000|2022-05-20 13:34:50|3868.03|3868.03|3867.72|3867.72|3868.03|3868.03|3867.72|3867.72|0
1653053700000|2022-05-20 13:35:00|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3867.72|3867.72|0
1653053710000|2022-05-20 13:35:10|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|0
1653053720000|2022-05-20 13:35:20|3867.72|3867.72|3868.09|3868.09|3868.27|3868.27|3867.67|3867.67|0
1653053730000|2022-05-20 13:35:30|3868.27|3868.27|3867.34|3867.34|3868.27|3868.27|3867.34|3867.34|0
1653053740000|2022-05-20 13:35:40|3867.27|3867.27|3867.45|3867.45|3867.45|3867.45|3867.27|3867.27|0
1653053750000|2022-05-20 13:35:50|3867.43|3867.43|3867|3867|3867.96|3867.96|3867|3867|0
1653053760000|2022-05-20 13:36:00|3867.05|3867.05|3868.64|3868.64|3868.95|3868.95|3867.05|3867.05|0
1653053770000|2022-05-20 13:36:10|3868.96|3868.96|3869.27|3869.27|3869.58|3869.58|3868.96|3868.96|0
1653053780000|2022-05-20 13:36:20|3869.31|3869.31|3868.66|3868.66|3869.31|3869.31|3868.66|3868.66|0
1653053790000|2022-05-20 13:36:30|3868.35|3868.35|3868.04|3868.04|3868.35|3868.35|3868.04|3868.04|0
1653053800000|2022-05-20 13:36:40|3867.73|3867.73|3866.82|3866.82|3867.73|3867.73|3866.64|3866.64|0
1653053810000|2022-05-20 13:36:50|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|0
1653053820000|2022-05-20 13:37:00|3867.06|3867.06|3868.02|3868.02|3868.02|3868.02|3867.06|3867.06|0
1653053830000|2022-05-20 13:37:10|3868.2|3868.2|3868.51|3868.51|3868.51|3868.51|3868.2|3868.2|0
1653053840000|2022-05-20 13:37:20|3868.33|3868.33|3868.64|3868.64|3868.64|3868.64|3868.33|3868.33|0
1653053850000|2022-05-20 13:37:30|3868.62|3868.62|3869.24|3869.24|3869.24|3869.24|3868.62|3868.62|0
1653053860000|2022-05-20 13:37:40|3869.55|3869.55|3869.81|3869.81|3869.81|3869.81|3869.5|3869.5|0
1653053870000|2022-05-20 13:37:50|3869.86|3869.86|3868.12|3868.12|3869.86|3869.86|3868.12|3868.12|0
1653053880000|2022-05-20 13:38:00|3869.36|3869.36|3869.98|3869.98|3870.01|3870.01|3869.36|3869.36|0
1653053890000|2022-05-20 13:38:10|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|0
1653053900000|2022-05-20 13:38:20|3870.01|3870.01|3869.7|3869.7|3870.01|3870.01|3869.7|3869.7|0
1653053920000|2022-05-20 13:38:40|3870.01|3870.01|3869.58|3869.58|3870.01|3870.01|3869.58|3869.58|0
1653053930000|2022-05-20 13:38:50|3869.54|3869.54|3870.47|3870.47|3870.47|3870.47|3869.54|3869.54|0
1653053940000|2022-05-20 13:39:00|3870.16|3870.16|3870.54|3870.54|3870.54|3870.54|3870.16|3870.16|0
1653053950000|2022-05-20 13:39:10|3870.23|3870.23|3869.92|3869.92|3870.54|3870.54|3869.92|3869.92|0
1653053960000|2022-05-20 13:39:20|3870.23|3870.23|3870.27|3870.27|3870.45|3870.45|3870.1|3870.1|0
1653053970000|2022-05-20 13:39:30|3870.58|3870.58|3870.72|3870.72|3870.72|3870.72|3870.27|3870.27|0
1653053980000|2022-05-20 13:39:40|3871.03|3871.03|3872.01|3872.01|3872.01|3872.01|3871.03|3871.03|0
1653053990000|2022-05-20 13:39:50|3871.7|3871.7|3871.08|3871.08|3871.7|3871.7|3871.08|3871.08|0
1653054000000|2022-05-20 13:40:00|3870.77|3870.77|3870.77|3870.77|3871.08|3871.08|3870.77|3870.77|0
1653054010000|2022-05-20 13:40:10|3871.08|3871.08|3872.84|3872.84|3872.84|3872.84|3871.08|3871.08|0
1653054040000|2022-05-20 13:40:40|3872.53|3872.53|3872.47|3872.47|3872.84|3872.84|3872.47|3872.47|0
1653054050000|2022-05-20 13:40:50|3872.45|3872.45|3871.85|3871.85|3872.47|3872.47|3871.85|3871.85|0
1653054060000|2022-05-20 13:41:00|3871.87|3871.87|3872.5|3872.5|3872.5|3872.5|3871.87|3871.87|0
1653054070000|2022-05-20 13:41:10|3872.81|3872.81|3872.38|3872.38|3872.81|3872.81|3872.05|3872.05|0
1653054090000|2022-05-20 13:41:30|3872.07|3872.07|3872.26|3872.26|3872.88|3872.88|3872.07|3872.07|0
1653054100000|2022-05-20 13:41:40|3872.58|3872.58|3872.93|3872.93|3872.93|3872.93|3872.31|3872.31|0
1653054110000|2022-05-20 13:41:50|3873.24|3873.24|3872.76|3872.76|3873.32|3873.32|3872.69|3872.69|0
1653054120000|2022-05-20 13:42:00|3872.81|3872.81|3872.76|3872.76|3872.81|3872.81|3872.76|3872.76|0
1653054130000|2022-05-20 13:42:10|3872.45|3872.45|3870.46|3870.46|3872.45|3872.45|3870.41|3870.41|0
1653054140000|2022-05-20 13:42:20|3870.37|3870.37|3871.08|3871.08|3871.08|3871.08|3870.37|3870.37|0
1653054150000|2022-05-20 13:42:30|3871.7|3871.7|3871.39|3871.39|3871.7|3871.7|3871.39|3871.39|0
1653054160000|2022-05-20 13:42:40|3870.77|3870.77|3869.7|3869.7|3870.77|3870.77|3869.65|3869.65|0
1653054170000|2022-05-20 13:42:50|3869.77|3869.77|3869.63|3869.63|3870.39|3870.39|3869.63|3869.63|0
1653054180000|2022-05-20 13:43:00|3869.65|3869.65|3870.45|3870.45|3870.5|3870.5|3869.65|3869.65|0
1653054190000|2022-05-20 13:43:10|3870.43|3870.43|3870.48|3870.48|3870.48|3870.48|3870.43|3870.43|0
1653054200000|2022-05-20 13:43:20|3870.79|3870.79|3870.16|3870.16|3870.79|3870.79|3870.16|3870.16|0
1653054210000|2022-05-20 13:43:30|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|0
1653054220000|2022-05-20 13:43:40|3870.16|3870.16|3869.55|3869.55|3870.48|3870.48|3869.55|3869.55|0
1653054230000|2022-05-20 13:43:50|3869.24|3869.24|3868.31|3868.31|3869.24|3869.24|3868.31|3868.31|0
1653054240000|2022-05-20 13:44:00|3868.93|3868.93|3868.67|3868.67|3868.93|3868.93|3868.62|3868.62|0
1653054250000|2022-05-20 13:44:10|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|0
1653054260000|2022-05-20 13:44:20|3868.95|3868.95|3868.95|3868.95|3868.95|3868.95|3868.95|3868.95|0
1653054270000|2022-05-20 13:44:30|3869.58|3869.58|3868.95|3868.95|3869.58|3869.58|3868.64|3868.64|0
1653054280000|2022-05-20 13:44:40|3869.27|3869.27|3869.89|3869.89|3869.89|3869.89|3869.27|3869.27|0
1653054290000|2022-05-20 13:44:50|3869.58|3869.58|3870.22|3870.22|3870.22|3870.22|3869.58|3869.58|0
1653054300000|2022-05-20 13:45:00|3870.32|3870.32|3870.05|3870.05|3870.36|3870.36|3869.42|3869.42|0
1653054310000|2022-05-20 13:45:10|3870.67|3870.67|3871.79|3871.79|3871.79|3871.79|3870.67|3870.67|0
1653054320000|2022-05-20 13:45:20|3872.1|3872.1|3873.21|3873.21|3873.21|3873.21|3872.1|3872.1|0
1653054330000|2022-05-20 13:45:30|3872.59|3872.59|3872.26|3872.26|3872.59|3872.59|3871.95|3871.95|0
1653054340000|2022-05-20 13:45:40|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|0
1653054350000|2022-05-20 13:45:50|3872.38|3872.38|3873.44|3873.44|3873.44|3873.44|3872.38|3872.38|0
1653054360000|2022-05-20 13:46:00|3873.63|3873.63|3873.6|3873.6|3873.94|3873.94|3873.6|3873.6|0
1653054370000|2022-05-20 13:46:10|3873.92|3873.92|3874.68|3874.68|3874.68|3874.68|3873.87|3873.87|0
1653054380000|2022-05-20 13:46:20|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|0
1653054390000|2022-05-20 13:46:30|3874.68|3874.68|3873.8|3873.8|3874.68|3874.68|3873.8|3873.8|0
1653054400000|2022-05-20 13:46:40|3874.11|3874.11|3873.17|3873.17|3874.11|3874.11|3872.86|3872.86|0
1653054410000|2022-05-20 13:46:50|3872.86|3872.86|3871.62|3871.62|3872.86|3872.86|3871.62|3871.62|0
1653054420000|2022-05-20 13:47:00|3871.93|3871.93|3870.28|3870.28|3871.93|3871.93|3870.28|3870.28|0
1653054430000|2022-05-20 13:47:10|3870.1|3870.1|3869.69|3869.69|3870.1|3870.1|3869.06|3869.06|0
1653054440000|2022-05-20 13:47:20|3869.87|3869.87|3869.91|3869.91|3869.91|3869.91|3869.87|3869.87|0
1653054450000|2022-05-20 13:47:30|3869.29|3869.29|3869.6|3869.6|3869.6|3869.6|3869.29|3869.29|0
1653054460000|2022-05-20 13:47:40|3868.98|3868.98|3868.63|3868.63|3868.98|3868.98|3868.63|3868.63|0
1653054470000|2022-05-20 13:47:50|3868.44|3868.44|3868.04|3868.04|3868.44|3868.44|3867.82|3867.82|0
1653054480000|2022-05-20 13:48:00|3868.66|3868.66|3869.68|3869.68|3869.7|3869.7|3868.66|3868.66|0
1653054500000|2022-05-20 13:48:20|3869.72|3869.72|3870.26|3870.26|3870.26|3870.26|3869.72|3869.72|0
1653054510000|2022-05-20 13:48:30|3870.57|3870.57|3870.94|3870.94|3870.94|3870.94|3870.57|3870.57|0
1653054520000|2022-05-20 13:48:40|3870.32|3870.32|3870.01|3870.01|3870.32|3870.32|3870.01|3870.01|0
1653054530000|2022-05-20 13:48:50|3870.05|3870.05|3868.68|3868.68|3870.23|3870.23|3868.68|3868.68|0
1653054540000|2022-05-20 13:49:00|3868.99|3868.99|3868.32|3868.32|3868.99|3868.99|3868.27|3868.27|0
1653054550000|2022-05-20 13:49:10|3868.5|3868.5|3869|3869|3869.31|3869.31|3868.5|3868.5|0
1653054560000|2022-05-20 13:49:20|3868.69|3868.69|3868.56|3868.56|3868.87|3868.87|3868.56|3868.56|0
1653054570000|2022-05-20 13:49:30|3868.25|3868.25|3869.92|3869.92|3869.92|3869.92|3868.25|3868.25|0
1653054580000|2022-05-20 13:49:40|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|0
1653054590000|2022-05-20 13:49:50|3869.91|3869.91|3869.82|3869.82|3869.91|3869.91|3869.2|3869.2|0
1653054600000|2022-05-20 13:50:00|3870.13|3870.13|3870.75|3870.75|3870.75|3870.75|3870.13|3870.13|0
1653054610000|2022-05-20 13:50:10|3870.44|3870.44|3870.94|3870.94|3870.94|3870.94|3870.44|3870.44|0
1653054620000|2022-05-20 13:50:20|3871.25|3871.25|3870.62|3870.62|3871.25|3871.25|3870.31|3870.31|0
1653054630000|2022-05-20 13:50:30|3870.31|3870.31|3869.03|3869.03|3870.31|3870.31|3869.03|3869.03|0
1653054640000|2022-05-20 13:50:40|3869.65|3869.65|3868.72|3868.72|3869.65|3869.65|3868.72|3868.72|0
1653054650000|2022-05-20 13:50:50|3868.1|3868.1|3868.43|3868.43|3868.43|3868.43|3867.79|3867.79|0
1653054660000|2022-05-20 13:51:00|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|0
1653054670000|2022-05-20 13:51:10|3869.05|3869.05|3869.36|3869.36|3869.67|3869.67|3869.05|3869.05|0
1653054680000|2022-05-20 13:51:20|3869.05|3869.05|3868.7|3868.7|3869.05|3869.05|3868.7|3868.7|0
1653054690000|2022-05-20 13:51:30|3868.72|3868.72|3869.44|3869.44|3869.75|3869.75|3868.72|3868.72|0
1653054700000|2022-05-20 13:51:40|3868.95|3868.95|3869.13|3869.13|3869.75|3869.75|3868.63|3868.63|0
1653054710000|2022-05-20 13:51:50|3869.06|3869.06|3869.37|3869.37|3869.37|3869.37|3868.75|3868.75|0
1653054720000|2022-05-20 13:52:00|3869.06|3869.06|3869.37|3869.37|3869.37|3869.37|3869.06|3869.06|0
1653054730000|2022-05-20 13:52:10|3869.06|3869.06|3868.93|3868.93|3869.06|3869.06|3868.73|3868.73|0
1653054740000|2022-05-20 13:52:20|3868.75|3868.75|3868.56|3868.56|3868.75|3868.75|3868.56|3868.56|0
1653054750000|2022-05-20 13:52:30|3867.94|3867.94|3867.58|3867.58|3868.25|3868.25|3867.58|3867.58|0
1653054760000|2022-05-20 13:52:40|3868.21|3868.21|3868.83|3868.83|3868.83|3868.83|3868.21|3868.21|0
1653054770000|2022-05-20 13:52:50|3868.8|3868.8|3868.18|3868.18|3868.8|3868.8|3868.18|3868.18|0
1653054780000|2022-05-20 13:53:00|3868|3868|3867.42|3867.42|3868|3868|3867.42|3867.42|0
1653054790000|2022-05-20 13:53:10|3867.6|3867.6|3868.22|3868.22|3868.54|3868.54|3867.6|3867.6|0
1653054800000|2022-05-20 13:53:20|3867.91|3867.91|3867.86|3867.86|3867.91|3867.91|3867.86|3867.86|0
1653054810000|2022-05-20 13:53:30|3868.18|3868.18|3869.11|3869.11|3869.11|3869.11|3868.18|3868.18|0
1653054820000|2022-05-20 13:53:40|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|0
1653054830000|2022-05-20 13:53:50|3869.37|3869.37|3869.1|3869.1|3869.37|3869.37|3869.06|3869.06|0
1653054840000|2022-05-20 13:54:00|3869.73|3869.73|3870.44|3870.44|3870.44|3870.44|3869.73|3869.73|0
1653054850000|2022-05-20 13:54:10|3870.48|3870.48|3871.61|3871.61|3871.98|3871.98|3870.48|3870.48|0
1653054870000|2022-05-20 13:54:30|3871.92|3871.92|3872.85|3872.85|3872.85|3872.85|3871.92|3871.92|0
1653054880000|2022-05-20 13:54:40|3872.54|3872.54|3871.55|3871.55|3872.54|3872.54|3871.55|3871.55|0
1653054890000|2022-05-20 13:54:50|3871.86|3871.86|3871.24|3871.24|3871.86|3871.86|3871.24|3871.24|0
1653054900000|2022-05-20 13:55:00|3870.93|3870.93|3871.3|3871.3|3871.33|3871.33|3870.7|3870.7|0
1653054910000|2022-05-20 13:55:10|3871.61|3871.61|3871.12|3871.12|3871.61|3871.61|3870.81|3870.81|0
1653054920000|2022-05-20 13:55:20|3871.74|3871.74|3872.05|3872.05|3872.05|3872.05|3871.74|3871.74|0
1653054930000|2022-05-20 13:55:30|3872.01|3872.01|3871.2|3871.2|3872.01|3872.01|3871.2|3871.2|0
1653054940000|2022-05-20 13:55:40|3871.51|3871.51|3871.21|3871.21|3871.51|3871.51|3871.21|3871.21|0
1653054950000|2022-05-20 13:55:50|3871.18|3871.18|3870.87|3870.87|3871.18|3871.18|3870.56|3870.56|0
1653054960000|2022-05-20 13:56:00|3870.85|3870.85|3869.94|3869.94|3870.87|3870.87|3869.94|3869.94|0
1653054970000|2022-05-20 13:56:10|3869.96|3869.96|3869.96|3869.96|3870.27|3870.27|3869.96|3869.96|0
1653054990000|2022-05-20 13:56:30|3869.34|3869.34|3869.03|3869.03|3869.34|3869.34|3869.03|3869.03|0
1653055000000|2022-05-20 13:56:40|3869.34|3869.34|3868.67|3868.67|3869.34|3869.34|3868.67|3868.67|0
1653055010000|2022-05-20 13:56:50|3868.85|3868.85|3869.21|3869.21|3869.21|3869.21|3868.85|3868.85|0
1653055020000|2022-05-20 13:57:00|3869.52|3869.52|3869.87|3869.87|3869.87|3869.87|3869.52|3869.52|0
1653055030000|2022-05-20 13:57:10|3870.81|3870.81|3870.77|3870.77|3870.81|3870.81|3870.77|3870.77|0
1653055040000|2022-05-20 13:57:20|3871.39|3871.39|3872.32|3872.32|3872.32|3872.32|3871.39|3871.39|0
1653055050000|2022-05-20 13:57:30|3872.95|3872.95|3872.9|3872.9|3872.95|3872.95|3872.9|3872.9|0
1653055060000|2022-05-20 13:57:40|3873.22|3873.22|3873.5|3873.5|3873.5|3873.5|3873.19|3873.19|0
1653055070000|2022-05-20 13:57:50|3874.13|3874.13|3873.81|3873.81|3874.13|3874.13|3873.81|3873.81|0
1653055080000|2022-05-20 13:58:00|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|3874.44|0
1653055090000|2022-05-20 13:58:10|3874.75|3874.75|3875.92|3875.92|3875.92|3875.92|3874.73|3874.73|0
1653055100000|2022-05-20 13:58:20|3875.61|3875.61|3875.1|3875.1|3875.61|3875.61|3874.79|3874.79|0
1653055110000|2022-05-20 13:58:30|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.48|3874.48|0
1653055120000|2022-05-20 13:58:40|3874.43|3874.43|3875.05|3875.05|3875.05|3875.05|3874.43|3874.43|0
1653055130000|2022-05-20 13:58:50|3875.36|3875.36|3875.05|3875.05|3875.36|3875.36|3875.05|3875.05|0
1653055140000|2022-05-20 13:59:00|3874.43|3874.43|3874.41|3874.41|3874.43|3874.43|3874.41|3874.41|0
1653055150000|2022-05-20 13:59:10|3875.34|3875.34|3875.03|3875.03|3875.34|3875.34|3875.03|3875.03|0
1653055160000|2022-05-20 13:59:20|3875|3875|3875.94|3875.94|3875.94|3875.94|3875|3875|0
1653055170000|2022-05-20 13:59:30|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|0
1653055180000|2022-05-20 13:59:40|3875.31|3875.31|3876.25|3876.25|3876.25|3876.25|3875.31|3875.31|0
1653055190000|2022-05-20 13:59:50|3875.63|3875.63|3876.25|3876.25|3876.25|3876.25|3875.63|3875.63|0
1653055200000|2022-05-20 14:00:00|3876.56|3876.56|3877.41|3877.41|3877.41|3877.41|3876.56|3876.56|0
1653055210000|2022-05-20 14:00:10|3877.77|3877.77|3878.08|3878.08|3878.08|3878.08|3877.77|3877.77|0
1653055220000|2022-05-20 14:00:20|3878.71|3878.71|3878.21|3878.21|3879.17|3879.17|3877.9|3877.9|0
1653055230000|2022-05-20 14:00:30|3878.52|3878.52|3878.74|3878.74|3879.24|3879.24|3878.52|3878.52|0
1653055250000|2022-05-20 14:00:50|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3877.86|3877.86|0
1653055260000|2022-05-20 14:01:00|3878.61|3878.61|3880.3|3880.3|3880.61|3880.61|3878.43|3878.43|0
1653055270000|2022-05-20 14:01:10|3880.61|3880.61|3879.86|3879.86|3880.61|3880.61|3879.68|3879.68|0
1653055280000|2022-05-20 14:01:20|3879.97|3879.97|3881.22|3881.22|3881.22|3881.22|3879.97|3879.97|0
1653055290000|2022-05-20 14:01:30|3881.26|3881.26|3881.23|3881.23|3881.42|3881.42|3881.19|3881.19|0
1653055300000|2022-05-20 14:01:40|3880.92|3880.92|3880.83|3880.83|3880.96|3880.96|3880.83|3880.83|0
1653055310000|2022-05-20 14:01:50|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|0
1653055320000|2022-05-20 14:02:00|3880.17|3880.17|3880.55|3880.55|3880.55|3880.55|3880.17|3880.17|0
1653055330000|2022-05-20 14:02:10|3880.24|3880.24|3879.88|3879.88|3880.55|3880.55|3879.88|3879.88|0
1653055340000|2022-05-20 14:02:20|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|0
1653055350000|2022-05-20 14:02:30|3879.88|3879.88|3878.95|3878.95|3879.88|3879.88|3878.64|3878.64|0
1653055360000|2022-05-20 14:02:40|3878.99|3878.99|3880.25|3880.25|3880.25|3880.25|3878.97|3878.97|0
1653055370000|2022-05-20 14:02:50|3880.44|3880.44|3881.06|3881.06|3881.06|3881.06|3880.44|3880.44|0
1653055380000|2022-05-20 14:03:00|3880.75|3880.75|3880.12|3880.12|3880.75|3880.75|3880.12|3880.12|0
1653055390000|2022-05-20 14:03:10|3880.44|3880.44|3881.55|3881.55|3881.55|3881.55|3880.44|3880.44|0
1653055400000|2022-05-20 14:03:20|3880.93|3880.93|3880.25|3880.25|3880.93|3880.93|3880.25|3880.25|0
1653055410000|2022-05-20 14:03:30|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|0
1653055420000|2022-05-20 14:03:40|3879.92|3879.92|3878.98|3878.98|3879.92|3879.92|3878.98|3878.98|0
1653055430000|2022-05-20 14:03:50|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|0
1653055440000|2022-05-20 14:04:00|3878.62|3878.62|3876.3|3876.3|3878.62|3878.62|3875.96|3875.96|0
1653055450000|2022-05-20 14:04:10|3876.25|3876.25|3875.85|3875.85|3876.25|3876.25|3875.67|3875.67|0
1653055470000|2022-05-20 14:04:30|3875.04|3875.04|3874|3874|3875.04|3875.04|3874|3874|0
1653055480000|2022-05-20 14:04:40|3874.31|3874.31|3874.62|3874.62|3874.62|3874.62|3874.31|3874.31|0
1653055490000|2022-05-20 14:04:50|3874.43|3874.43|3874.72|3874.72|3874.72|3874.72|3874.41|3874.41|0
1653055500000|2022-05-20 14:05:00|3874.74|3874.74|3873.38|3873.38|3874.74|3874.74|3872.88|3872.88|0
1653055510000|2022-05-20 14:05:10|3873.4|3873.4|3873.92|3873.92|3873.92|3873.92|3873.4|3873.4|0
1653055520000|2022-05-20 14:05:20|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1653055540000|2022-05-20 14:05:40|3873.63|3873.63|3873.63|3873.63|3873.68|3873.68|3873.58|3873.58|0
1653055550000|2022-05-20 14:05:50|3873.32|3873.32|3873.63|3873.63|3873.63|3873.63|3873.32|3873.32|0
1653055560000|2022-05-20 14:06:00|3874.25|3874.25|3875.81|3875.81|3875.81|3875.81|3874.25|3874.25|0
1653055570000|2022-05-20 14:06:10|3875.5|3875.5|3875.88|3875.88|3875.88|3875.88|3875.5|3875.5|0
1653055580000|2022-05-20 14:06:20|3876.5|3876.5|3876.82|3876.82|3877.13|3877.13|3876.5|3876.5|0
1653055600000|2022-05-20 14:06:40|3877.13|3877.13|3878.06|3878.06|3878.06|3878.06|3877.13|3877.13|0
1653055610000|2022-05-20 14:06:50|3878.09|3878.09|3878.06|3878.06|3878.09|3878.09|3877.13|3877.13|0
1653055620000|2022-05-20 14:07:00|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|0
1653055630000|2022-05-20 14:07:10|3878.37|3878.37|3878.68|3878.68|3878.68|3878.68|3878.37|3878.37|0
1653055640000|2022-05-20 14:07:20|3878.06|3878.06|3877.08|3877.08|3878.06|3878.06|3877.08|3877.08|0
1653055650000|2022-05-20 14:07:30|3877.7|3877.7|3878.25|3878.25|3878.25|3878.25|3877.39|3877.39|0
1653055660000|2022-05-20 14:07:40|3878.44|3878.44|3878.45|3878.45|3878.76|3878.76|3877.83|3877.83|0
1653055670000|2022-05-20 14:07:50|3878.27|3878.27|3876.8|3876.8|3878.27|3878.27|3876.8|3876.8|0
1653055680000|2022-05-20 14:08:00|3877.11|3877.11|3876.75|3876.75|3877.11|3877.11|3876.13|3876.13|0
1653055690000|2022-05-20 14:08:10|3876.68|3876.68|3877.19|3877.19|3877.92|3877.92|3876.68|3876.68|0
1653055700000|2022-05-20 14:08:20|3877.14|3877.14|3876.83|3876.83|3877.45|3877.45|3876.83|3876.83|0
1653055710000|2022-05-20 14:08:30|3876.79|3876.79|3876.44|3876.44|3876.79|3876.79|3876.12|3876.12|0
1653055720000|2022-05-20 14:08:40|3876.13|3876.13|3874.3|3874.3|3876.13|3876.13|3874.3|3874.3|0
1653055730000|2022-05-20 14:08:50|3873.99|3873.99|3874.3|3874.3|3874.3|3874.3|3873.99|3873.99|0
1653055740000|2022-05-20 14:09:00|3874.61|3874.61|3873.68|3873.68|3874.61|3874.61|3873.68|3873.68|0
1653055750000|2022-05-20 14:09:10|3873.99|3873.99|3874.64|3874.64|3874.64|3874.64|3873.99|3873.99|0
1653055760000|2022-05-20 14:09:20|3874.32|3874.32|3873.21|3873.21|3874.32|3874.32|3873.21|3873.21|0
1653055770000|2022-05-20 14:09:30|3873.39|3873.39|3873.34|3873.34|3873.39|3873.39|3873.34|3873.34|0
1653055790000|2022-05-20 14:09:50|3873.53|3873.53|3872.9|3872.9|3873.53|3873.53|3872.9|3872.9|0
1653055800000|2022-05-20 14:10:00|3873.09|3873.09|3873.71|3873.71|3873.71|3873.71|3873.09|3873.09|0
1653055810000|2022-05-20 14:10:10|3873.9|3873.9|3873.87|3873.87|3873.9|3873.9|3873.87|3873.87|0
1653055820000|2022-05-20 14:10:20|3873.56|3873.56|3873.56|3873.56|3873.87|3873.87|3873.56|3873.56|0
1653055830000|2022-05-20 14:10:30|3873.38|3873.38|3874|3874|3874|3874|3873.38|3873.38|0
1653055840000|2022-05-20 14:10:40|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1653055850000|2022-05-20 14:10:50|3873.66|3873.66|3873.71|3873.71|3873.71|3873.71|3873.66|3873.66|0
1653055860000|2022-05-20 14:11:00|3874.02|3874.02|3874.73|3874.73|3874.73|3874.73|3874.02|3874.02|0
1653055870000|2022-05-20 14:11:10|3875.04|3875.04|3876.4|3876.4|3876.4|3876.4|3875.04|3875.04|0
1653055880000|2022-05-20 14:11:20|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|3876.71|0
1653055890000|2022-05-20 14:11:30|3876.4|3876.4|3876.4|3876.4|3876.59|3876.59|3876.27|3876.27|0
1653055900000|2022-05-20 14:11:40|3876.09|3876.09|3876.27|3876.27|3876.27|3876.27|3876.09|3876.09|0
1653055910000|2022-05-20 14:11:50|3876.3|3876.3|3876.01|3876.01|3876.3|3876.3|3875.99|3875.99|0
1653055930000|2022-05-20 14:12:10|3875.7|3875.7|3875.39|3875.39|3875.7|3875.7|3875.39|3875.39|0
1653055940000|2022-05-20 14:12:20|3875.34|3875.34|3874.93|3874.93|3875.34|3875.34|3874.93|3874.93|0
1653055950000|2022-05-20 14:12:30|3875.24|3875.24|3875.86|3875.86|3875.86|3875.86|3875.24|3875.24|0
1653055960000|2022-05-20 14:12:40|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|0
1653055970000|2022-05-20 14:12:50|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|0
1653055990000|2022-05-20 14:13:10|3876.17|3876.17|3877.11|3877.11|3877.11|3877.11|3876.17|3876.17|0
1653056010000|2022-05-20 14:13:30|3877.42|3877.42|3877.95|3877.95|3878.04|3878.04|3877.42|3877.42|0
1653056020000|2022-05-20 14:13:40|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1653056030000|2022-05-20 14:13:50|3878.57|3878.57|3878.26|3878.26|3878.57|3878.57|3878.26|3878.26|0
1653056040000|2022-05-20 14:14:00|3878.24|3878.24|3877.8|3877.8|3878.24|3878.24|3877.48|3877.48|0
1653056050000|2022-05-20 14:14:10|3877.48|3877.48|3877.3|3877.3|3877.48|3877.48|3877.3|3877.3|0
1653056060000|2022-05-20 14:14:20|3877.28|3877.28|3877.9|3877.9|3877.9|3877.9|3877.28|3877.28|0
1653056070000|2022-05-20 14:14:30|3877.59|3877.59|3876.03|3876.03|3877.59|3877.59|3876.03|3876.03|0
1653056080000|2022-05-20 14:14:40|3875.72|3875.72|3876.92|3876.92|3876.92|3876.92|3875.67|3875.67|0
1653056100000|2022-05-20 14:15:00|3877.23|3877.23|3876.46|3876.46|3877.43|3877.43|3876.46|3876.46|0
1653056110000|2022-05-20 14:15:10|3876.77|3876.77|3877.08|3877.08|3877.08|3877.08|3876.77|3876.77|0
1653056120000|2022-05-20 14:15:20|3877.26|3877.26|3877.14|3877.14|3877.26|3877.26|3877.14|3877.14|0
1653056130000|2022-05-20 14:15:30|3876.82|3876.82|3877.98|3877.98|3877.98|3877.98|3876.59|3876.59|0
1653056140000|2022-05-20 14:15:40|3878.29|3878.29|3877.46|3877.46|3878.29|3878.29|3877.46|3877.46|0
1653056150000|2022-05-20 14:15:50|3878.09|3878.09|3878.46|3878.46|3878.46|3878.46|3878.09|3878.09|0
1653056160000|2022-05-20 14:16:00|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3877.96|3877.96|0
1653056170000|2022-05-20 14:16:10|3878.46|3878.46|3879.28|3879.28|3879.28|3879.28|3878.46|3878.46|0
1653056180000|2022-05-20 14:16:20|3879.6|3879.6|3880.17|3880.17|3880.17|3880.17|3879.6|3879.6|0
1653056190000|2022-05-20 14:16:30|3879.99|3879.99|3879.68|3879.68|3879.99|3879.99|3879.68|3879.68|0
1653056200000|2022-05-20 14:16:40|3879.49|3879.49|3879.99|3879.99|3879.99|3879.99|3879.49|3879.49|0
1653056210000|2022-05-20 14:16:50|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1653056220000|2022-05-20 14:17:00|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|0
1653056230000|2022-05-20 14:17:10|3879.99|3879.99|3880.72|3880.72|3880.72|3880.72|3879.37|3879.37|0
1653056240000|2022-05-20 14:17:20|3881.03|3881.03|3881.58|3881.58|3881.58|3881.58|3881.03|3881.03|0
1653056250000|2022-05-20 14:17:30|3881.9|3881.9|3881.71|3881.71|3881.9|3881.9|3881.53|3881.53|0
1653056270000|2022-05-20 14:17:50|3881.09|3881.09|3880.72|3880.72|3881.35|3881.35|3880.72|3880.72|0
1653056280000|2022-05-20 14:18:00|3880.41|3880.41|3880.77|3880.77|3880.77|3880.77|3880.1|3880.1|0
1653056290000|2022-05-20 14:18:10|3880.96|3880.96|3880.64|3880.64|3880.96|3880.96|3880.64|3880.64|0
1653056300000|2022-05-20 14:18:20|3880.46|3880.46|3879.53|3879.53|3880.46|3880.46|3879.53|3879.53|0
1653056310000|2022-05-20 14:18:30|3879.34|3879.34|3879.03|3879.03|3879.34|3879.34|3879.03|3879.03|0
1653056320000|2022-05-20 14:18:40|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|0
1653056330000|2022-05-20 14:18:50|3878.91|3878.91|3878.6|3878.6|3878.91|3878.91|3878.6|3878.6|0
1653056350000|2022-05-20 14:19:10|3878.91|3878.91|3878|3878|3878.91|3878.91|3878|3878|0
1653056360000|2022-05-20 14:19:20|3877.69|3877.69|3878.31|3878.31|3878.31|3878.31|3877.69|3877.69|0
1653056370000|2022-05-20 14:19:30|3878.29|3878.29|3877.97|3877.97|3878.29|3878.29|3877.97|3877.97|0
1653056380000|2022-05-20 14:19:40|3878.6|3878.6|3879.61|3879.61|3879.61|3879.61|3878.6|3878.6|0
1653056390000|2022-05-20 14:19:50|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|0
1653056410000|2022-05-20 14:20:10|3878.68|3878.68|3878.08|3878.08|3878.7|3878.7|3878.08|3878.08|0
1653056420000|2022-05-20 14:20:20|3878.39|3878.39|3878.7|3878.7|3878.7|3878.7|3878.39|3878.39|0
1653056440000|2022-05-20 14:20:40|3879.01|3879.01|3878.96|3878.96|3879.01|3879.01|3878.38|3878.38|0
1653056450000|2022-05-20 14:20:50|3878.94|3878.94|3878.63|3878.63|3878.94|3878.94|3878.63|3878.63|0
1653056460000|2022-05-20 14:21:00|3878.32|3878.32|3878|3878|3878.32|3878.32|3878|3878|0
1653056470000|2022-05-20 14:21:10|3877.69|3877.69|3876.69|3876.69|3877.69|3877.69|3876.69|3876.69|0
1653056480000|2022-05-20 14:21:20|3876.78|3876.78|3877.1|3877.1|3877.1|3877.1|3876.78|3876.78|0
1653056490000|2022-05-20 14:21:30|3877.41|3877.41|3877.57|3877.57|3877.59|3877.59|3877.41|3877.41|0
1653056500000|2022-05-20 14:21:40|3877.62|3877.62|3877.3|3877.3|3877.62|3877.62|3877.3|3877.3|0
1653056510000|2022-05-20 14:21:50|3877.22|3877.22|3877.09|3877.09|3877.27|3877.27|3876.9|3876.9|0
1653056520000|2022-05-20 14:22:00|3877.4|3877.4|3877.19|3877.19|3877.71|3877.71|3877.17|3877.17|0
1653056540000|2022-05-20 14:22:20|3877.01|3877.01|3877.32|3877.32|3877.32|3877.32|3877.01|3877.01|0
1653056550000|2022-05-20 14:22:30|3877.63|3877.63|3877.65|3877.65|3877.65|3877.65|3877.63|3877.63|0
1653056560000|2022-05-20 14:22:40|3877.72|3877.72|3877.72|3877.72|3878.35|3878.35|3877.72|3877.72|0
1653056570000|2022-05-20 14:22:50|3878.66|3878.66|3878.35|3878.35|3878.66|3878.66|3878.35|3878.35|0
1653056580000|2022-05-20 14:23:00|3878.39|3878.39|3878.57|3878.57|3878.57|3878.57|3878.39|3878.39|0
1653056590000|2022-05-20 14:23:10|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|0
1653056600000|2022-05-20 14:23:20|3877.97|3877.97|3877.31|3877.31|3877.97|3877.97|3877.31|3877.31|0
1653056610000|2022-05-20 14:23:30|3877.62|3877.62|3876.66|3876.66|3877.62|3877.62|3876.66|3876.66|0
1653056620000|2022-05-20 14:23:40|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|0
1653056630000|2022-05-20 14:23:50|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|0
1653056640000|2022-05-20 14:24:00|3876.48|3876.48|3875.67|3875.67|3876.48|3876.48|3875.67|3875.67|0
1653056650000|2022-05-20 14:24:10|3875.6|3875.6|3875.65|3875.65|3875.65|3875.65|3875.6|3875.6|0
1653056660000|2022-05-20 14:24:20|3876.27|3876.27|3876.58|3876.58|3876.58|3876.58|3876.27|3876.27|0
1653056690000|2022-05-20 14:24:50|3875.65|3875.65|3875.72|3875.72|3875.82|3875.82|3875.65|3875.65|0
1653056700000|2022-05-20 14:25:00|3875.41|3875.41|3875.34|3875.34|3875.41|3875.41|3875.34|3875.34|0
1653056710000|2022-05-20 14:25:10|3875.29|3875.29|3876.01|3876.01|3876.03|3876.03|3875.29|3875.29|0
1653056720000|2022-05-20 14:25:20|3876.06|3876.06|3874.84|3874.84|3876.06|3876.06|3874.84|3874.84|0
1653056730000|2022-05-20 14:25:30|3874.52|3874.52|3874.81|3874.81|3874.81|3874.81|3874.5|3874.5|0
1653056740000|2022-05-20 14:25:40|3875|3875|3875|3875|3875|3875|3875|3875|0
1653056750000|2022-05-20 14:25:50|3874.37|3874.37|3873.88|3873.88|3874.37|3874.37|3873.88|3873.88|0
1653056760000|2022-05-20 14:26:00|3874.19|3874.19|3874|3874|3874.19|3874.19|3874|3874|0
1653056770000|2022-05-20 14:26:10|3873.69|3873.69|3873.31|3873.31|3873.69|3873.69|3873.31|3873.31|0
1653056780000|2022-05-20 14:26:20|3873.38|3873.38|3874|3874|3874.32|3874.32|3873.38|3873.38|0
1653056800000|2022-05-20 14:26:40|3874.31|3874.31|3874.31|3874.31|3874.62|3874.62|3874.31|3874.31|0
1653056810000|2022-05-20 14:26:50|3874.62|3874.62|3874.93|3874.93|3874.93|3874.93|3874.62|3874.62|0
1653056820000|2022-05-20 14:27:00|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|0
1653056830000|2022-05-20 14:27:10|3874.31|3874.31|3874.58|3874.58|3874.58|3874.58|3874.31|3874.31|0
1653056840000|2022-05-20 14:27:20|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|0
1653056860000|2022-05-20 14:27:40|3874.67|3874.67|3875.32|3875.32|3875.32|3875.32|3874.67|3874.67|0
1653056870000|2022-05-20 14:27:50|3875.62|3875.62|3875.94|3875.94|3875.94|3875.94|3875.62|3875.62|0
1653056890000|2022-05-20 14:28:10|3876.25|3876.25|3875.98|3875.98|3876.29|3876.29|3875.98|3875.98|0
1653056910000|2022-05-20 14:28:30|3875.8|3875.8|3875.7|3875.7|3875.8|3875.8|3875.7|3875.7|0
1653056920000|2022-05-20 14:28:40|3875.73|3875.73|3875.54|3875.54|3875.73|3875.73|3875.23|3875.23|0
1653056930000|2022-05-20 14:28:50|3875.85|3875.85|3875.85|3875.85|3876.17|3876.17|3875.85|3875.85|0
1653056940000|2022-05-20 14:29:00|3876.17|3876.17|3875.65|3875.65|3876.17|3876.17|3875.65|3875.65|0
1653056950000|2022-05-20 14:29:10|3875.34|3875.34|3875.53|3875.53|3875.56|3875.56|3874.91|3874.91|0
1653056960000|2022-05-20 14:29:20|3875.22|3875.22|3874.96|3874.96|3875.22|3875.22|3874.91|3874.91|0
1653056970000|2022-05-20 14:29:30|3875|3875|3874.74|3874.74|3875.05|3875.05|3874.74|3874.74|0
1653056980000|2022-05-20 14:29:40|3875.05|3875.05|3875.52|3875.52|3875.55|3875.55|3875.05|3875.05|0
1653056990000|2022-05-20 14:29:50|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|0
1653057000000|2022-05-20 14:30:00|3875.65|3875.65|3874.89|3874.89|3876.14|3876.14|3874.89|3874.89|0
1653057010000|2022-05-20 14:30:10|3874.71|3874.71|3874.39|3874.39|3875.02|3875.02|3874.39|3874.39|0
1653057020000|2022-05-20 14:30:20|3875.02|3875.02|3874.87|3874.87|3875.02|3875.02|3874.87|3874.87|0
1653057040000|2022-05-20 14:30:40|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|0
1653057050000|2022-05-20 14:30:50|3874.36|3874.36|3874.7|3874.7|3874.7|3874.7|3874.36|3874.36|0
1653057060000|2022-05-20 14:31:00|3875.01|3875.01|3874.99|3874.99|3875.01|3875.01|3874.99|3874.99|0
1653057070000|2022-05-20 14:31:10|3874.62|3874.62|3874.31|3874.31|3874.62|3874.62|3874.28|3874.28|0
1653057080000|2022-05-20 14:31:20|3873.68|3873.68|3873.04|3873.04|3873.68|3873.68|3873.04|3873.04|0
1653057090000|2022-05-20 14:31:30|3873.02|3873.02|3872.89|3872.89|3873.2|3873.2|3872.89|3872.89|0
1653057100000|2022-05-20 14:31:40|3872.58|3872.58|3871.96|3871.96|3872.58|3872.58|3871.65|3871.65|0
1653057110000|2022-05-20 14:31:50|3871.98|3871.98|3871.85|3871.85|3872.17|3872.17|3871.85|3871.85|0
1653057120000|2022-05-20 14:32:00|3872.48|3872.48|3872.17|3872.17|3872.48|3872.48|3872.17|3872.17|0
1653057130000|2022-05-20 14:32:10|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|0
1653057140000|2022-05-20 14:32:20|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|0
1653057150000|2022-05-20 14:32:30|3871.57|3871.57|3870.14|3870.14|3871.57|3871.57|3870.06|3870.06|0
1653057160000|2022-05-20 14:32:40|3870.33|3870.33|3870.62|3870.62|3870.64|3870.64|3870.33|3870.33|0
1653057180000|2022-05-20 14:33:00|3870.3|3870.3|3870.02|3870.02|3870.33|3870.33|3870.02|3870.02|0
1653057190000|2022-05-20 14:33:10|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.28|3870.28|0
1653057200000|2022-05-20 14:33:20|3870.37|3870.37|3870.91|3870.91|3870.91|3870.91|3870.37|3870.37|0
1653057210000|2022-05-20 14:33:30|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|0
1653057220000|2022-05-20 14:33:40|3870.28|3870.28|3870.33|3870.33|3870.33|3870.33|3870.28|3870.28|0
1653057230000|2022-05-20 14:33:50|3870.31|3870.31|3870.62|3870.62|3870.62|3870.62|3870.31|3870.31|0
1653057240000|2022-05-20 14:34:00|3870.67|3870.67|3870.67|3870.67|3870.72|3870.72|3870.67|3870.67|0
1653057250000|2022-05-20 14:34:10|3870.98|3870.98|3870.93|3870.93|3870.98|3870.98|3870.93|3870.93|0
1653057260000|2022-05-20 14:34:20|3870.62|3870.62|3870.62|3870.62|3870.62|3870.62|3870.62|3870.62|0
1653057280000|2022-05-20 14:34:40|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|0
1653057290000|2022-05-20 14:34:50|3870.91|3870.91|3871.22|3871.22|3871.53|3871.53|3870.91|3870.91|0
1653057300000|2022-05-20 14:35:00|3870.91|3870.91|3870.28|3870.28|3870.91|3870.91|3870.28|3870.28|0
1653057310000|2022-05-20 14:35:10|3869.97|3869.97|3869.81|3869.81|3870.12|3870.12|3869.66|3869.66|0
1653057320000|2022-05-20 14:35:20|3869.77|3869.77|3869.46|3869.46|3869.77|3869.77|3869.46|3869.46|0
1653057330000|2022-05-20 14:35:30|3869.43|3869.43|3868.86|3868.86|3869.43|3869.43|3868.81|3868.81|0
1653057340000|2022-05-20 14:35:40|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|0
1653057350000|2022-05-20 14:35:50|3869.48|3869.48|3869.46|3869.46|3869.48|3869.48|3869.46|3869.46|0
1653057360000|2022-05-20 14:36:00|3869.15|3869.15|3868.26|3868.26|3869.15|3869.15|3868.21|3868.21|0
1653057370000|2022-05-20 14:36:10|3867.95|3867.95|3867.28|3867.28|3867.95|3867.95|3867.28|3867.28|0
1653057380000|2022-05-20 14:36:20|3866.97|3866.97|3867.21|3867.21|3867.21|3867.21|3866.91|3866.91|0
1653057400000|2022-05-20 14:36:40|3866.9|3866.9|3866.59|3866.59|3866.9|3866.9|3866.59|3866.59|0
1653057410000|2022-05-20 14:36:50|3866.9|3866.9|3867.84|3867.84|3867.84|3867.84|3866.9|3866.9|0
1653057420000|2022-05-20 14:37:00|3867.79|3867.79|3867.84|3867.84|3868.15|3868.15|3867.79|3867.79|0
1653057430000|2022-05-20 14:37:10|3867.82|3867.82|3867.84|3867.84|3867.84|3867.84|3867.82|3867.82|0
1653057440000|2022-05-20 14:37:20|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|0
1653057450000|2022-05-20 14:37:30|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|0
1653057460000|2022-05-20 14:37:40|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|0
1653057470000|2022-05-20 14:37:50|3868.15|3868.15|3869.09|3869.09|3869.09|3869.09|3868.15|3868.15|0
1653057480000|2022-05-20 14:38:00|3869.27|3869.27|3869.62|3869.62|3869.62|3869.62|3869.27|3869.27|0
1653057490000|2022-05-20 14:38:10|3869|3869|3869.06|3869.06|3869.37|3869.37|3868.93|3868.93|0
1653057500000|2022-05-20 14:38:20|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|0
1653057510000|2022-05-20 14:38:30|3869.41|3869.41|3869.33|3869.33|3869.41|3869.41|3869.33|3869.33|0
1653057520000|2022-05-20 14:38:40|3869.12|3869.12|3869.43|3869.43|3869.74|3869.74|3869.12|3869.12|0
1653057530000|2022-05-20 14:38:50|3869.74|3869.74|3869.56|3869.56|3869.74|3869.74|3869.56|3869.56|0
1653057540000|2022-05-20 14:39:00|3869.25|3869.25|3869.43|3869.43|3869.76|3869.76|3869.25|3869.25|0
1653057560000|2022-05-20 14:39:20|3869.12|3869.12|3869.3|3869.3|3869.3|3869.3|3869.12|3869.12|0
1653057570000|2022-05-20 14:39:30|3869.25|3869.25|3868.94|3868.94|3869.25|3869.25|3868.94|3868.94|0
1653057590000|2022-05-20 14:39:50|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|0
1653057600000|2022-05-20 14:40:00|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|0
1653057610000|2022-05-20 14:40:10|3869.03|3869.03|3869.65|3869.65|3869.96|3869.96|3869.03|3869.03|0
1653057620000|2022-05-20 14:40:20|3869.96|3869.96|3870.27|3870.27|3870.27|3870.27|3869.96|3869.96|0
1653057630000|2022-05-20 14:40:30|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|0
1653057640000|2022-05-20 14:40:40|3870.89|3870.89|3870.58|3870.58|3870.89|3870.89|3870.58|3870.58|0
1653057650000|2022-05-20 14:40:50|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|0
1653057660000|2022-05-20 14:41:00|3870.79|3870.79|3870.84|3870.84|3871.15|3871.15|3870.79|3870.79|0
1653057670000|2022-05-20 14:41:10|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.13|3871.13|0
1653057680000|2022-05-20 14:41:20|3871.77|3871.77|3872.08|3872.08|3872.08|3872.08|3871.77|3871.77|0
1653057690000|2022-05-20 14:41:30|3872.12|3872.12|3872.15|3872.15|3872.21|3872.21|3872.12|3872.12|0
1653057700000|2022-05-20 14:41:40|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.15|3872.15|0
1653057710000|2022-05-20 14:41:50|3872.15|3872.15|3873.02|3873.02|3873.02|3873.02|3872.15|3872.15|0
1653057720000|2022-05-20 14:42:00|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|0
1653057730000|2022-05-20 14:42:10|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|0
1653057740000|2022-05-20 14:42:20|3872.09|3872.09|3872.44|3872.44|3872.44|3872.44|3872.09|3872.09|0
1653057750000|2022-05-20 14:42:30|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1653057760000|2022-05-20 14:42:40|3871.82|3871.82|3871.86|3871.86|3871.86|3871.86|3871.82|3871.82|0
1653057780000|2022-05-20 14:43:00|3871.55|3871.55|3871.92|3871.92|3871.92|3871.92|3871.55|3871.55|0
1653057790000|2022-05-20 14:43:10|3871.61|3871.61|3870.99|3870.99|3871.61|3871.61|3870.99|3870.99|0
1653057800000|2022-05-20 14:43:20|3870.36|3870.36|3870.36|3870.36|3870.36|3870.36|3870.36|3870.36|0
1653057810000|2022-05-20 14:43:30|3870.68|3870.68|3871.3|3871.3|3871.3|3871.3|3870.68|3870.68|0
1653057820000|2022-05-20 14:43:40|3871.61|3871.61|3871.3|3871.3|3871.61|3871.61|3871.3|3871.3|0
1653057830000|2022-05-20 14:43:50|3871.28|3871.28|3871.85|3871.85|3871.9|3871.9|3871.28|3871.28|0
1653057840000|2022-05-20 14:44:00|3872.04|3872.04|3872.53|3872.53|3872.53|3872.53|3872.04|3872.04|0
1653057850000|2022-05-20 14:44:10|3872.22|3872.22|3872.53|3872.53|3872.53|3872.53|3872.22|3872.22|0
1653057860000|2022-05-20 14:44:20|3872.55|3872.55|3872.9|3872.9|3872.9|3872.9|3872.55|3872.55|0
1653057880000|2022-05-20 14:44:40|3872.95|3872.95|3873.21|3873.21|3873.39|3873.39|3872.46|3872.46|0
1653057890000|2022-05-20 14:44:50|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|0
1653057900000|2022-05-20 14:45:00|3872.89|3872.89|3873.21|3873.21|3873.52|3873.52|3872.89|3872.89|0
1653057910000|2022-05-20 14:45:10|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3872.8|3872.8|0
1653057920000|2022-05-20 14:45:20|3873.42|3873.42|3873.73|3873.73|3873.73|3873.73|3873.42|3873.42|0
1653057930000|2022-05-20 14:45:30|3873.77|3873.77|3873.82|3873.82|3873.82|3873.82|3873.77|3873.77|0
1653057940000|2022-05-20 14:45:40|3873.5|3873.5|3873.41|3873.41|3873.82|3873.82|3873.36|3873.36|0
1653057950000|2022-05-20 14:45:50|3873.09|3873.09|3873.3|3873.3|3873.3|3873.3|3873.09|3873.09|0
1653057960000|2022-05-20 14:46:00|3873.61|3873.61|3873.56|3873.56|3873.61|3873.61|3873.56|3873.56|0
1653057970000|2022-05-20 14:46:10|3873.88|3873.88|3874.19|3874.19|3874.19|3874.19|3873.88|3873.88|0
1653057980000|2022-05-20 14:46:20|3873.87|3873.87|3872.97|3872.97|3873.87|3873.87|3872.97|3872.97|0
1653057990000|2022-05-20 14:46:30|3872.78|3872.78|3873.09|3873.09|3873.09|3873.09|3872.47|3872.47|0
1653058000000|2022-05-20 14:46:40|3873.41|3873.41|3873.41|3873.41|3873.45|3873.45|3873.41|3873.41|0
1653058010000|2022-05-20 14:46:50|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|0
1653058020000|2022-05-20 14:47:00|3873.41|3873.41|3873.41|3873.41|3873.41|3873.41|3873.41|3873.41|0
1653058030000|2022-05-20 14:47:10|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|0
1653058040000|2022-05-20 14:47:20|3873.17|3873.17|3872.86|3872.86|3873.17|3873.17|3872.86|3872.86|0
1653058050000|2022-05-20 14:47:30|3872.81|3872.81|3872.84|3872.84|3872.84|3872.84|3872.5|3872.5|0
1653058070000|2022-05-20 14:47:50|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|0
1653058080000|2022-05-20 14:48:00|3872.84|3872.84|3872.5|3872.5|3872.84|3872.84|3872.5|3872.5|0
1653058090000|2022-05-20 14:48:10|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1653058100000|2022-05-20 14:48:20|3872.01|3872.01|3870.87|3870.87|3872.01|3872.01|3870.87|3870.87|0
1653058110000|2022-05-20 14:48:30|3870.56|3870.56|3870.8|3870.8|3870.87|3870.87|3870.56|3870.56|0
1653058120000|2022-05-20 14:48:40|3871.11|3871.11|3871.48|3871.48|3871.48|3871.48|3871.11|3871.11|0
1653058140000|2022-05-20 14:49:00|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1653058150000|2022-05-20 14:49:10|3871.35|3871.35|3871.31|3871.31|3871.62|3871.62|3871.31|3871.31|0
1653058160000|2022-05-20 14:49:20|3871.34|3871.34|3871.52|3871.52|3871.52|3871.52|3870.9|3870.9|0
1653058170000|2022-05-20 14:49:30|3871.48|3871.48|3871.72|3871.72|3871.72|3871.72|3871.41|3871.41|0
1653058190000|2022-05-20 14:49:50|3872.03|3872.03|3871.72|3871.72|3872.03|3872.03|3871.72|3871.72|0
1653058200000|2022-05-20 14:50:00|3871.53|3871.53|3871.84|3871.84|3871.84|3871.84|3871.53|3871.53|0
1653058210000|2022-05-20 14:50:10|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1653058220000|2022-05-20 14:50:20|3872.34|3872.34|3871.86|3871.86|3872.34|3872.34|3871.68|3871.68|0
1653058230000|2022-05-20 14:50:30|3871.55|3871.55|3871.42|3871.42|3871.74|3871.74|3871.42|3871.42|0
1653058240000|2022-05-20 14:50:40|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|0
1653058250000|2022-05-20 14:50:50|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|0
1653058270000|2022-05-20 14:51:10|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|0
1653058280000|2022-05-20 14:51:20|3872.29|3872.29|3872.47|3872.47|3872.47|3872.47|3872.29|3872.29|0
1653058290000|2022-05-20 14:51:30|3872.49|3872.49|3873.12|3873.12|3873.12|3873.12|3872.49|3872.49|0
1653058300000|2022-05-20 14:51:40|3873.27|3873.27|3873.41|3873.41|3873.53|3873.53|3873.22|3873.22|0
1653058310000|2022-05-20 14:51:50|3873.25|3873.25|3872.98|3872.98|3873.25|3873.25|3872.94|3872.94|0
1653058320000|2022-05-20 14:52:00|3873.17|3873.17|3873.28|3873.28|3873.48|3873.48|3873.12|3873.12|0
1653058330000|2022-05-20 14:52:10|3873.12|3873.12|3872.32|3872.32|3873.12|3873.12|3872.32|3872.32|0
1653058350000|2022-05-20 14:52:30|3872.63|3872.63|3873.87|3873.87|3873.87|3873.87|3872.63|3872.63|0
1653058360000|2022-05-20 14:52:40|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1653058370000|2022-05-20 14:52:50|3875.14|3875.14|3875.45|3875.45|3875.45|3875.45|3875.14|3875.14|0
1653058380000|2022-05-20 14:53:00|3875.76|3875.76|3875.83|3875.83|3875.99|3875.99|3875.76|3875.76|0
1653058390000|2022-05-20 14:53:10|3875.52|3875.52|3875.21|3875.21|3875.83|3875.83|3875.21|3875.21|0
1653058400000|2022-05-20 14:53:20|3875.52|3875.52|3873.72|3873.72|3875.83|3875.83|3873.72|3873.72|0
1653058410000|2022-05-20 14:53:30|3873.53|3873.53|3873.82|3873.82|3873.82|3873.82|3873.45|3873.45|0
1653058420000|2022-05-20 14:53:40|3873.86|3873.86|3874.27|3874.27|3874.58|3874.58|3873.86|3873.86|0
1653058430000|2022-05-20 14:53:50|3874.08|3874.08|3873.86|3873.86|3874.08|3874.08|3873.86|3873.86|0
1653058440000|2022-05-20 14:54:00|3874.04|3874.04|3875.16|3875.16|3875.16|3875.16|3874.04|3874.04|0
1653058450000|2022-05-20 14:54:10|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|0
1653058460000|2022-05-20 14:54:20|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|0
1653058470000|2022-05-20 14:54:30|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1653058480000|2022-05-20 14:54:40|3874.65|3874.65|3873.84|3873.84|3874.65|3874.65|3873.78|3873.78|0
1653058490000|2022-05-20 14:54:50|3874.15|3874.15|3873.84|3873.84|3874.15|3874.15|3873.8|3873.8|0
1653058500000|2022-05-20 14:55:00|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.16|3873.16|0
1653058510000|2022-05-20 14:55:10|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|3873.66|3873.66|0
1653058520000|2022-05-20 14:55:20|3873.93|3873.93|3873.93|3873.93|3874.24|3874.24|3873.93|3873.93|0
1653058540000|2022-05-20 14:55:40|3874.86|3874.86|3874.29|3874.29|3874.86|3874.86|3874.24|3874.24|0
1653058550000|2022-05-20 14:55:50|3873.98|3873.98|3873.49|3873.49|3873.98|3873.98|3873.49|3873.49|0
1653058560000|2022-05-20 14:56:00|3873.67|3873.67|3873.89|3873.89|3874.29|3874.29|3873.67|3873.67|0
1653058570000|2022-05-20 14:56:10|3874.2|3874.2|3874.2|3874.2|3874.2|3874.2|3874.2|3874.2|0
1653058590000|2022-05-20 14:56:30|3874.08|3874.08|3874.43|3874.43|3874.74|3874.74|3874.08|3874.08|0
1653058620000|2022-05-20 14:57:00|3874.48|3874.48|3875.11|3875.11|3875.11|3875.11|3874.48|3874.48|0
1653058630000|2022-05-20 14:57:10|3875.08|3875.08|3875.08|3875.08|3875.39|3875.39|3874.15|3874.15|0
1653058640000|2022-05-20 14:57:20|3875.27|3875.27|3875.58|3875.58|3875.58|3875.58|3874.64|3874.64|0
1653058660000|2022-05-20 14:57:40|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1653058670000|2022-05-20 14:57:50|3875.91|3875.91|3876.52|3876.52|3876.52|3876.52|3875.91|3875.91|0
1653058680000|2022-05-20 14:58:00|3876.83|3876.83|3876.52|3876.52|3876.83|3876.83|3876.52|3876.52|0
1653058710000|2022-05-20 14:58:30|3876.33|3876.33|3876.96|3876.96|3876.96|3876.96|3876.33|3876.33|0
1653058720000|2022-05-20 14:58:40|3877.27|3877.27|3876.96|3876.96|3877.27|3877.27|3876.96|3876.96|0
1653058730000|2022-05-20 14:58:50|3876.33|3876.33|3876.96|3876.96|3876.96|3876.96|3876.33|3876.33|0
1653058740000|2022-05-20 14:59:00|3876.98|3876.98|3876.74|3876.74|3876.98|3876.98|3876.74|3876.74|0
1653058750000|2022-05-20 14:59:10|3876.43|3876.43|3876.74|3876.74|3876.74|3876.74|3876.43|3876.43|0
1653058760000|2022-05-20 14:59:20|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|0
1653058770000|2022-05-20 14:59:30|3876.88|3876.88|3877.5|3877.5|3877.5|3877.5|3876.88|3876.88|0
1653058780000|2022-05-20 14:59:40|3877.19|3877.19|3877.5|3877.5|3877.81|3877.81|3877.19|3877.19|0
1653058800000|2022-05-20 15:00:00|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|0
1653058810000|2022-05-20 15:00:10|3877.83|3877.83|3878.33|3878.33|3878.46|3878.46|3877.83|3877.83|0
1653058820000|2022-05-20 15:00:20|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|0
1653058830000|2022-05-20 15:00:30|3877.09|3877.09|3877.11|3877.11|3877.11|3877.11|3877.09|3877.09|0
1653058840000|2022-05-20 15:00:40|3877.73|3877.73|3877.42|3877.42|3877.73|3877.73|3877.42|3877.42|0
1653058860000|2022-05-20 15:01:00|3877.45|3877.45|3879|3879|3879|3879|3877.45|3877.45|0
1653058870000|2022-05-20 15:01:10|3879.18|3879.18|3879.13|3879.13|3879.18|3879.18|3878.82|3878.82|0
1653058880000|2022-05-20 15:01:20|3879.44|3879.44|3880.44|3880.44|3880.44|3880.44|3879.44|3879.44|0
1653058890000|2022-05-20 15:01:30|3880.13|3880.13|3881.07|3881.07|3881.07|3881.07|3880.13|3880.13|0
1653058900000|2022-05-20 15:01:40|3880.75|3880.75|3880.57|3880.57|3880.75|3880.75|3880.26|3880.26|0
1653058910000|2022-05-20 15:01:50|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|0
1653058920000|2022-05-20 15:02:00|3880.28|3880.28|3879.41|3879.41|3880.28|3880.28|3879.1|3879.1|0
1653058930000|2022-05-20 15:02:10|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|0
1653058940000|2022-05-20 15:02:20|3879.67|3879.67|3879.36|3879.36|3879.67|3879.67|3879.36|3879.36|0
1653058950000|2022-05-20 15:02:30|3879.55|3879.55|3880.02|3880.02|3880.02|3880.02|3879.55|3879.55|0
1653058960000|2022-05-20 15:02:40|3879.83|3879.83|3879.52|3879.52|3879.83|3879.83|3879.52|3879.52|0
1653058970000|2022-05-20 15:02:50|3879.83|3879.83|3879.79|3879.79|3879.83|3879.83|3879.75|3879.75|0
1653058980000|2022-05-20 15:03:00|3880.41|3880.41|3879.79|3879.79|3880.41|3880.41|3879.79|3879.79|0
1653058990000|2022-05-20 15:03:10|3879.98|3879.98|3880.05|3880.05|3880.05|3880.05|3879.98|3879.98|0
1653059000000|2022-05-20 15:03:20|3880.36|3880.36|3878.18|3878.18|3880.36|3880.36|3878.18|3878.18|0
1653059010000|2022-05-20 15:03:30|3878.49|3878.49|3878.18|3878.18|3878.8|3878.8|3878.18|3878.18|0
1653059020000|2022-05-20 15:03:40|3878.22|3878.22|3879.47|3879.47|3879.47|3879.47|3878.22|3878.22|0
1653059030000|2022-05-20 15:03:50|3879.62|3879.62|3879.31|3879.31|3879.62|3879.62|3879.31|3879.31|0
1653059040000|2022-05-20 15:04:00|3879|3879|3879.31|3879.31|3879.31|3879.31|3879|3879|0
1653059050000|2022-05-20 15:04:10|3879|3879|3879.62|3879.62|3879.62|3879.62|3879|3879|0
1653059060000|2022-05-20 15:04:20|3879.31|3879.31|3879.62|3879.62|3879.62|3879.62|3879.31|3879.31|0
1653059070000|2022-05-20 15:04:30|3879.93|3879.93|3880.56|3880.56|3880.56|3880.56|3879.93|3879.93|0
1653059080000|2022-05-20 15:04:40|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|0
1653059090000|2022-05-20 15:04:50|3880.71|3880.71|3880.66|3880.66|3880.71|3880.71|3880.03|3880.03|0
1653059100000|2022-05-20 15:05:00|3880.97|3880.97|3881.12|3881.12|3881.12|3881.12|3880.97|3880.97|0
1653059110000|2022-05-20 15:05:10|3881.43|3881.43|3881.41|3881.41|3881.72|3881.72|3881.1|3881.1|0
1653059120000|2022-05-20 15:05:20|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|0
1653059130000|2022-05-20 15:05:30|3881.41|3881.41|3881.39|3881.39|3881.41|3881.41|3881.39|3881.39|0
1653059140000|2022-05-20 15:05:40|3881.2|3881.2|3881.2|3881.2|3881.51|3881.51|3880.89|3880.89|0
1653059150000|2022-05-20 15:05:50|3881.05|3881.05|3881|3881|3881.05|3881.05|3880.74|3880.74|0
1653059160000|2022-05-20 15:06:00|3880.97|3880.97|3880.59|3880.59|3880.97|3880.97|3880.59|3880.59|0
1653059170000|2022-05-20 15:06:10|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|0
1653059180000|2022-05-20 15:06:20|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|0
1653059190000|2022-05-20 15:06:30|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|0
1653059200000|2022-05-20 15:06:40|3880.97|3880.97|3881.6|3881.6|3881.6|3881.6|3880.97|3880.97|0
1653059210000|2022-05-20 15:06:50|3881.91|3881.91|3881.55|3881.55|3881.91|3881.91|3881.55|3881.55|0
1653059220000|2022-05-20 15:07:00|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1653059230000|2022-05-20 15:07:10|3881.82|3881.82|3882.48|3882.48|3882.48|3882.48|3881.82|3881.82|0
1653059240000|2022-05-20 15:07:20|3882.43|3882.43|3882.79|3882.79|3882.79|3882.79|3882.43|3882.43|0
1653059250000|2022-05-20 15:07:30|3883.1|3883.1|3883.72|3883.72|3883.72|3883.72|3883.1|3883.1|0
1653059260000|2022-05-20 15:07:40|3883.57|3883.57|3883.26|3883.26|3883.57|3883.57|3883.26|3883.26|0
1653059270000|2022-05-20 15:07:50|3882.95|3882.95|3882.05|3882.05|3882.95|3882.95|3882.05|3882.05|0
1653059280000|2022-05-20 15:08:00|3881.9|3881.9|3881.88|3881.88|3881.9|3881.9|3881.88|3881.88|0
1653059290000|2022-05-20 15:08:10|3882.19|3882.19|3881.88|3881.88|3882.19|3882.19|3881.88|3881.88|0
1653059300000|2022-05-20 15:08:20|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|0
1653059310000|2022-05-20 15:08:30|3881.51|3881.51|3882.16|3882.16|3882.16|3882.16|3881.51|3881.51|0
1653059320000|2022-05-20 15:08:40|3882|3882|3881.38|3881.38|3882|3882|3881.38|3881.38|0
1653059330000|2022-05-20 15:08:50|3881.69|3881.69|3881.87|3881.87|3881.87|3881.87|3881.69|3881.69|0
1653059340000|2022-05-20 15:09:00|3881.9|3881.9|3881.43|3881.43|3881.9|3881.9|3881.43|3881.43|0
1653059350000|2022-05-20 15:09:10|3881.28|3881.28|3881.32|3881.32|3881.32|3881.32|3881.28|3881.28|0
1653059360000|2022-05-20 15:09:20|3881.01|3881.01|3881.22|3881.22|3881.32|3881.32|3881.01|3881.01|0
1653059370000|2022-05-20 15:09:30|3881.53|3881.53|3881.58|3881.58|3881.58|3881.58|3881.53|3881.53|0
1653059390000|2022-05-20 15:09:50|3882.2|3882.2|3881.43|3881.43|3882.36|3882.36|3881.43|3881.43|0
1653059400000|2022-05-20 15:10:00|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|0
1653059410000|2022-05-20 15:10:10|3882.05|3882.05|3881.74|3881.74|3882.05|3882.05|3881.74|3881.74|0
1653059420000|2022-05-20 15:10:20|3881.78|3881.78|3881.44|3881.44|3881.78|3881.78|3881.44|3881.44|0
1653059430000|2022-05-20 15:10:30|3881.76|3881.76|3882.07|3882.07|3882.07|3882.07|3881.76|3881.76|0
1653059440000|2022-05-20 15:10:40|3882.38|3882.38|3881.76|3881.76|3882.38|3882.38|3881.76|3881.76|0
1653059460000|2022-05-20 15:11:00|3881.44|3881.44|3881.09|3881.09|3881.44|3881.44|3881.09|3881.09|0
1653059470000|2022-05-20 15:11:10|3880.78|3880.78|3880.78|3880.78|3880.78|3880.78|3880.47|3880.47|0
1653059490000|2022-05-20 15:11:30|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1653059510000|2022-05-20 15:11:50|3881.04|3881.04|3881.04|3881.04|3881.36|3881.36|3881.04|3881.04|0
1653059520000|2022-05-20 15:12:00|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.42|3880.42|0
1653059530000|2022-05-20 15:12:10|3881.04|3881.04|3880.86|3880.86|3881.04|3881.04|3880.86|3880.86|0
1653059540000|2022-05-20 15:12:20|3880.84|3880.84|3880.47|3880.47|3880.84|3880.84|3880.47|3880.47|0
1653059550000|2022-05-20 15:12:30|3880.16|3880.16|3880.11|3880.11|3880.16|3880.16|3879.8|3879.8|0
1653059560000|2022-05-20 15:12:40|3879.96|3879.96|3879.99|3879.99|3879.99|3879.99|3879.8|3879.8|0
1653059570000|2022-05-20 15:12:50|3880.17|3880.17|3879.24|3879.24|3880.64|3880.64|3879.24|3879.24|0
1653059580000|2022-05-20 15:13:00|3879.55|3879.55|3879.48|3879.48|3879.55|3879.55|3879.19|3879.19|0
1653059590000|2022-05-20 15:13:10|3879.79|3879.79|3879.29|3879.29|3879.79|3879.79|3879.29|3879.29|0
1653059610000|2022-05-20 15:13:30|3878.98|3878.98|3879.6|3879.6|3879.6|3879.6|3878.98|3878.98|0
1653059620000|2022-05-20 15:13:40|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|0
1653059630000|2022-05-20 15:13:50|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|0
1653059640000|2022-05-20 15:14:00|3879.01|3879.01|3878.65|3878.65|3879.01|3879.01|3878.65|3878.65|0
1653059650000|2022-05-20 15:14:10|3878.69|3878.69|3878.62|3878.62|3878.69|3878.69|3878.31|3878.31|0
1653059660000|2022-05-20 15:14:20|3878.3|3878.3|3878.66|3878.66|3878.66|3878.66|3878.3|3878.3|0
1653059670000|2022-05-20 15:14:30|3878.04|3878.04|3877.42|3877.42|3878.04|3878.04|3877.42|3877.42|0
1653059680000|2022-05-20 15:14:40|3877.44|3877.44|3877.75|3877.75|3877.75|3877.75|3877.44|3877.44|0
1653059690000|2022-05-20 15:14:50|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1653059700000|2022-05-20 15:15:00|3878.37|3878.37|3877.75|3877.75|3878.37|3878.37|3877.75|3877.75|0
1653059710000|2022-05-20 15:15:10|3877.44|3877.44|3876.56|3876.56|3877.49|3877.49|3876.56|3876.56|0
1653059720000|2022-05-20 15:15:20|3876.87|3876.87|3876.84|3876.84|3876.87|3876.87|3876.84|3876.84|0
1653059730000|2022-05-20 15:15:30|3877.15|3877.15|3877.11|3877.11|3877.15|3877.15|3877.11|3877.11|0
1653059740000|2022-05-20 15:15:40|3877.42|3877.42|3877.11|3877.11|3877.74|3877.74|3876.8|3876.8|0
1653059750000|2022-05-20 15:15:50|3877.16|3877.16|3877.78|3877.78|3878.09|3878.09|3877.16|3877.16|0
1653059760000|2022-05-20 15:16:00|3877.96|3877.96|3877.65|3877.65|3877.96|3877.96|3877.65|3877.65|0
1653059770000|2022-05-20 15:16:10|3877.34|3877.34|3877.71|3877.71|3877.71|3877.71|3876.96|3876.96|0
1653059780000|2022-05-20 15:16:20|3877.39|3877.39|3878.02|3878.02|3878.02|3878.02|3877.39|3877.39|0
1653059790000|2022-05-20 15:16:30|3877.08|3877.08|3877.08|3877.08|3877.08|3877.08|3877.08|3877.08|0
1653059800000|2022-05-20 15:16:40|3876.9|3876.9|3875.61|3875.61|3876.9|3876.9|3875.3|3875.3|0
1653059810000|2022-05-20 15:16:50|3875.79|3875.79|3875.45|3875.45|3875.79|3875.79|3875.45|3875.45|0
1653059820000|2022-05-20 15:17:00|3875.14|3875.14|3875.07|3875.07|3875.14|3875.14|3874.95|3874.95|0
1653059830000|2022-05-20 15:17:10|3875.38|3875.38|3875.29|3875.29|3875.38|3875.38|3875.07|3875.07|0
1653059840000|2022-05-20 15:17:20|3875.6|3875.6|3876.22|3876.22|3876.22|3876.22|3875.6|3875.6|0
1653059850000|2022-05-20 15:17:30|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|0
1653059860000|2022-05-20 15:17:40|3876.22|3876.22|3875.91|3875.91|3876.22|3876.22|3875.91|3875.91|0
1653059890000|2022-05-20 15:18:10|3876.22|3876.22|3875.91|3875.91|3876.22|3876.22|3875.91|3875.91|0
1653059900000|2022-05-20 15:18:20|3875.59|3875.59|3875.59|3875.59|3875.68|3875.68|3875.28|3875.28|0
1653059910000|2022-05-20 15:18:30|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|0
1653059920000|2022-05-20 15:18:40|3875.24|3875.24|3874.64|3874.64|3875.26|3875.26|3874.64|3874.64|0
1653059930000|2022-05-20 15:18:50|3874.33|3874.33|3874.62|3874.62|3874.97|3874.97|3874.33|3874.33|0
1653059940000|2022-05-20 15:19:00|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|0
1653059950000|2022-05-20 15:19:10|3874|3874|3873.68|3873.68|3874|3874|3873.37|3873.37|0
1653059960000|2022-05-20 15:19:20|3874.31|3874.31|3874.79|3874.79|3875.24|3875.24|3874.31|3874.31|0
1653059970000|2022-05-20 15:19:30|3874.61|3874.61|3875.18|3875.18|3875.36|3875.36|3874.61|3874.61|0
1653059980000|2022-05-20 15:19:40|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|0
1653059990000|2022-05-20 15:19:50|3874.83|3874.83|3875.21|3875.21|3875.24|3875.24|3874.83|3874.83|0
1653060000000|2022-05-20 15:20:00|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|0
1653060020000|2022-05-20 15:20:20|3874.85|3874.85|3874.54|3874.54|3875.16|3875.16|3874.54|3874.54|0
1653060030000|2022-05-20 15:20:30|3874.85|3874.85|3875.06|3875.06|3875.08|3875.08|3874.54|3874.54|0
1653060040000|2022-05-20 15:20:40|3874.87|3874.87|3875.21|3875.21|3875.21|3875.21|3874.87|3874.87|0
1653060050000|2022-05-20 15:20:50|3874.9|3874.9|3875.52|3875.52|3875.52|3875.52|3874.9|3874.9|0
1653060060000|2022-05-20 15:21:00|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|0
1653060070000|2022-05-20 15:21:10|3875.49|3875.49|3876.01|3876.01|3876.01|3876.01|3875.49|3875.49|0
1653060080000|2022-05-20 15:21:20|3876.32|3876.32|3876.01|3876.01|3876.32|3876.32|3876.01|3876.01|0
1653060090000|2022-05-20 15:21:30|3875.69|3875.69|3876.01|3876.01|3876.01|3876.01|3875.38|3875.38|0
1653060100000|2022-05-20 15:21:40|3876.19|3876.19|3876.01|3876.01|3876.19|3876.19|3876.01|3876.01|0
1653060120000|2022-05-20 15:22:00|3875.69|3875.69|3872.91|3872.91|3875.69|3875.69|3872.91|3872.91|0
1653060130000|2022-05-20 15:22:10|3872.83|3872.83|3873.15|3873.15|3873.15|3873.15|3872.83|3872.83|0
1653060140000|2022-05-20 15:22:20|3873.12|3873.12|3872.5|3872.5|3873.12|3873.12|3872.5|3872.5|0
1653060150000|2022-05-20 15:22:30|3872.19|3872.19|3872.81|3872.81|3872.81|3872.81|3872.19|3872.19|0
1653060160000|2022-05-20 15:22:40|3872.86|3872.86|3871.57|3871.57|3872.86|3872.86|3871.57|3871.57|0
1653060170000|2022-05-20 15:22:50|3871.88|3871.88|3872.22|3872.22|3872.51|3872.51|3871.88|3871.88|0
1653060180000|2022-05-20 15:23:00|3871.91|3871.91|3871.24|3871.24|3871.91|3871.91|3871.24|3871.24|0
1653060190000|2022-05-20 15:23:10|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|0
1653060200000|2022-05-20 15:23:20|3871.55|3871.55|3871.55|3871.55|3871.86|3871.86|3871.24|3871.24|0
1653060210000|2022-05-20 15:23:30|3871.24|3871.24|3871.53|3871.53|3871.55|3871.55|3871.24|3871.24|0
1653060220000|2022-05-20 15:23:40|3871.22|3871.22|3871.84|3871.84|3871.84|3871.84|3871.22|3871.22|0
1653060230000|2022-05-20 15:23:50|3871.53|3871.53|3871.87|3871.87|3871.9|3871.9|3871.53|3871.53|0
1653060240000|2022-05-20 15:24:00|3871.56|3871.56|3871.9|3871.9|3871.9|3871.9|3870.91|3870.91|0
1653060250000|2022-05-20 15:24:10|3871.71|3871.71|3871.44|3871.44|3871.71|3871.71|3871.4|3871.4|0
1653060260000|2022-05-20 15:24:20|3871.75|3871.75|3871.49|3871.49|3871.75|3871.75|3871.44|3871.44|0
1653060270000|2022-05-20 15:24:30|3871.18|3871.18|3871.49|3871.49|3871.49|3871.49|3870.87|3870.87|0
1653060280000|2022-05-20 15:24:40|3871.18|3871.18|3870.51|3870.51|3871.18|3871.18|3870.25|3870.25|0
1653060290000|2022-05-20 15:24:50|3870.82|3870.82|3870.74|3870.74|3871.13|3871.13|3870.74|3870.74|0
1653060300000|2022-05-20 15:25:00|3871.05|3871.05|3872.81|3872.81|3872.81|3872.81|3870.64|3870.64|0
1653060310000|2022-05-20 15:25:10|3872.86|3872.86|3874.16|3874.16|3874.16|3874.16|3872.86|3872.86|0
1653060320000|2022-05-20 15:25:20|3874.18|3874.18|3873.8|3873.8|3874.18|3874.18|3873.8|3873.8|0
1653060330000|2022-05-20 15:25:30|3873.49|3873.49|3873.53|3873.53|3873.53|3873.53|3873.49|3873.49|0
1653060340000|2022-05-20 15:25:40|3873.56|3873.56|3873.56|3873.56|3873.87|3873.87|3873.56|3873.56|0
1653060350000|2022-05-20 15:25:50|3873.87|3873.87|3873.89|3873.89|3873.89|3873.89|3873.87|3873.87|0
1653060360000|2022-05-20 15:26:00|3873.94|3873.94|3874.56|3874.56|3874.56|3874.56|3873.32|3873.32|0
1653060370000|2022-05-20 15:26:10|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|0
1653060380000|2022-05-20 15:26:20|3873.98|3873.98|3874.55|3874.55|3874.55|3874.55|3873.98|3873.98|0
1653060390000|2022-05-20 15:26:30|3874.87|3874.87|3874.6|3874.6|3874.87|3874.87|3874.29|3874.29|0
1653060400000|2022-05-20 15:26:40|3874.56|3874.56|3874.25|3874.25|3874.56|3874.56|3874.25|3874.25|0
1653060410000|2022-05-20 15:26:50|3874.56|3874.56|3875.72|3875.72|3875.72|3875.72|3874.56|3874.56|0
1653060420000|2022-05-20 15:27:00|3875.74|3875.74|3874.83|3874.83|3875.77|3875.77|3874.83|3874.83|0
1653060430000|2022-05-20 15:27:10|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|0
1653060440000|2022-05-20 15:27:20|3875.29|3875.29|3875.92|3875.92|3875.92|3875.92|3875.29|3875.29|0
1653060450000|2022-05-20 15:27:30|3875.6|3875.6|3875.63|3875.63|3875.63|3875.63|3875.6|3875.6|0
1653060460000|2022-05-20 15:27:40|3875.32|3875.32|3876.21|3876.21|3876.25|3876.25|3875.32|3875.32|0
1653060470000|2022-05-20 15:27:50|3876.51|3876.51|3876.87|3876.87|3876.87|3876.87|3876.51|3876.51|0
1653060480000|2022-05-20 15:28:00|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3876.83|3876.83|0
1653060490000|2022-05-20 15:28:10|3877.49|3877.49|3877.18|3877.18|3877.49|3877.49|3877.18|3877.18|0
1653060500000|2022-05-20 15:28:20|3877.49|3877.49|3877.8|3877.8|3877.8|3877.8|3877.49|3877.49|0
1653060510000|2022-05-20 15:28:30|3878.11|3878.11|3877.85|3877.85|3878.16|3878.16|3877.54|3877.54|0
1653060520000|2022-05-20 15:28:40|3877.56|3877.56|3877.87|3877.87|3877.87|3877.87|3877.56|3877.56|0
1653060530000|2022-05-20 15:28:50|3877.56|3877.56|3877.87|3877.87|3877.87|3877.87|3877.56|3877.56|0
1653060540000|2022-05-20 15:29:00|3878.19|3878.19|3877.81|3877.81|3878.19|3878.19|3877.48|3877.48|0
1653060550000|2022-05-20 15:29:10|3877.5|3877.5|3878.01|3878.01|3878.01|3878.01|3877.01|3877.01|0
1653060560000|2022-05-20 15:29:20|3878.05|3878.05|3878.32|3878.32|3878.32|3878.32|3877.7|3877.7|0
1653060570000|2022-05-20 15:29:30|3878.14|3878.14|3877.98|3877.98|3878.14|3878.14|3877.35|3877.35|0
1653060580000|2022-05-20 15:29:40|3877.67|3877.67|3878.37|3878.37|3878.72|3878.72|3877.48|3877.48|0
1653060590000|2022-05-20 15:29:50|3878.06|3878.06|3878.41|3878.41|3879.07|3879.07|3877.75|3877.75|0
1653290100000|2022-05-23 07:15:00|3888.4|3888.4|3888.92|3888.92|3888.95|3888.95|3888.4|3888.4|0
1653290110000|2022-05-23 07:15:10|3888.81|3888.81|3888.85|3888.85|3888.85|3888.85|3888.81|3888.81|0
1653290120000|2022-05-23 07:15:20|3889.04|3889.04|3888.75|3888.75|3889.07|3889.07|3888.75|3888.75|0
1653290130000|2022-05-23 07:15:30|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|0
1653290140000|2022-05-23 07:15:40|3889.01|3889.01|3888.53|3888.53|3889.01|3889.01|3888.53|3888.53|0
1653290150000|2022-05-23 07:15:50|3888.56|3888.56|3889.4|3889.4|3889.4|3889.4|3888.56|3888.56|0
1653290160000|2022-05-23 07:16:00|3889.32|3889.32|3888.7|3888.7|3889.32|3889.32|3888.7|3888.7|0
1653290170000|2022-05-23 07:16:10|3889.63|3889.63|3889.51|3889.51|3889.63|3889.63|3889.46|3889.46|0
1653290180000|2022-05-23 07:16:20|3889.14|3889.14|3888.88|3888.88|3889.14|3889.14|3888.83|3888.83|0
1653290190000|2022-05-23 07:16:30|3888.83|3888.83|3888.99|3888.99|3889.11|3889.11|3888.83|3888.83|0
1653290200000|2022-05-23 07:16:40|3889.21|3889.21|3889.21|3889.21|3889.21|3889.21|3889.21|3889.21|0
1653290210000|2022-05-23 07:16:50|3889.76|3889.76|3889.8|3889.8|3889.8|3889.8|3889.76|3889.76|0
1653290220000|2022-05-23 07:17:00|3889.49|3889.49|3889.86|3889.86|3889.86|3889.86|3889.49|3889.49|0
1653290230000|2022-05-23 07:17:10|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|0
1653290240000|2022-05-23 07:17:20|3889.51|3889.51|3889.37|3889.37|3889.51|3889.51|3889.37|3889.37|0
1653290250000|2022-05-23 07:17:30|3889.35|3889.35|3889.18|3889.18|3889.35|3889.35|3889.04|3889.04|0
1653290260000|2022-05-23 07:17:40|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|0
1653290270000|2022-05-23 07:17:50|3889.62|3889.62|3890.24|3890.24|3890.24|3890.24|3889.62|3889.62|0
1653290290000|2022-05-23 07:18:10|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|0
1653290300000|2022-05-23 07:18:20|3890.01|3890.01|3890.32|3890.32|3890.32|3890.32|3890.01|3890.01|0
1653290310000|2022-05-23 07:18:30|3890.63|3890.63|3890.81|3890.81|3890.81|3890.81|3890.63|3890.63|0
1653290340000|2022-05-23 07:19:00|3891.13|3891.13|3890.2|3890.2|3891.13|3891.13|3890.2|3890.2|0
1653290350000|2022-05-23 07:19:10|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|0
1653290360000|2022-05-23 07:19:20|3890.44|3890.44|3890.34|3890.34|3890.52|3890.52|3890.34|3890.34|0
1653290380000|2022-05-23 07:19:40|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|0
1653290390000|2022-05-23 07:19:50|3889.99|3889.99|3889.55|3889.55|3889.99|3889.99|3889.37|3889.37|0
1653290400000|2022-05-23 07:20:00|3889.24|3889.24|3889.46|3889.46|3889.46|3889.46|3888.54|3888.54|0
1653290410000|2022-05-23 07:20:10|3890.4|3890.4|3889.79|3889.79|3890.4|3890.4|3889.79|3889.79|0
1653290420000|2022-05-23 07:20:20|3889.48|3889.48|3889.11|3889.11|3889.48|3889.48|3889.11|3889.11|0
1653290430000|2022-05-23 07:20:30|3888.8|3888.8|3888.15|3888.15|3889.03|3889.03|3888.15|3888.15|0
1653290440000|2022-05-23 07:20:40|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|0
1653290450000|2022-05-23 07:20:50|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|0
1653290460000|2022-05-23 07:21:00|3888.09|3888.09|3887.47|3887.47|3888.09|3888.09|3887.47|3887.47|0
1653290470000|2022-05-23 07:21:10|3886.91|3886.91|3886.59|3886.59|3886.91|3886.91|3886.54|3886.54|0
1653290480000|2022-05-23 07:21:20|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|0
1653290490000|2022-05-23 07:21:30|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|0
1653290500000|2022-05-23 07:21:40|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|0
1653290520000|2022-05-23 07:22:00|3886.38|3886.38|3887.36|3887.36|3887.36|3887.36|3886.38|3886.38|0
1653290540000|2022-05-23 07:22:20|3887.33|3887.33|3887.29|3887.29|3887.33|3887.33|3887.26|3887.26|0
1653290550000|2022-05-23 07:22:30|3886.35|3886.35|3886.69|3886.69|3886.69|3886.69|3886.35|3886.35|0
1653290560000|2022-05-23 07:22:40|3886.38|3886.38|3886.54|3886.54|3886.54|3886.54|3886.38|3886.38|0
1653290570000|2022-05-23 07:22:50|3886.23|3886.23|3884.72|3884.72|3886.23|3886.23|3884.72|3884.72|0
1653290580000|2022-05-23 07:23:00|3884.41|3884.41|3883.98|3883.98|3884.41|3884.41|3883.98|3883.98|0
1653290590000|2022-05-23 07:23:10|3883.04|3883.04|3884.57|3884.57|3884.57|3884.57|3883.04|3883.04|0
1653290600000|2022-05-23 07:23:20|3884.88|3884.88|3885.06|3885.06|3885.06|3885.06|3884.88|3884.88|0
1653290610000|2022-05-23 07:23:30|3885.14|3885.14|3885.19|3885.19|3885.19|3885.19|3885.14|3885.14|0
1653290620000|2022-05-23 07:23:40|3885.09|3885.09|3885.28|3885.28|3885.92|3885.92|3885.09|3885.09|0
1653290630000|2022-05-23 07:23:50|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|0
1653290640000|2022-05-23 07:24:00|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|0
1653290660000|2022-05-23 07:24:20|3885.22|3885.22|3884.67|3884.67|3885.29|3885.29|3884.67|3884.67|0
1653290690000|2022-05-23 07:24:50|3883.74|3883.74|3883.12|3883.12|3883.74|3883.74|3882.81|3882.81|0
1653290710000|2022-05-23 07:25:10|3883.17|3883.17|3883.05|3883.05|3883.23|3883.23|3883.05|3883.05|0
1653290720000|2022-05-23 07:25:20|3883.12|3883.12|3883.3|3883.3|3883.3|3883.3|3883.12|3883.12|0
1653290730000|2022-05-23 07:25:30|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1653290740000|2022-05-23 07:25:40|3883.62|3883.62|3885.17|3885.17|3885.17|3885.17|3883.62|3883.62|0
1653290750000|2022-05-23 07:25:50|3884.55|3884.55|3884.55|3884.55|3884.86|3884.86|3884.55|3884.55|0
1653290760000|2022-05-23 07:26:00|3884.68|3884.68|3884.23|3884.23|3884.68|3884.68|3884.23|3884.23|0
1653290770000|2022-05-23 07:26:10|3883.83|3883.83|3884.06|3884.06|3884.06|3884.06|3883.83|3883.83|0
1653290780000|2022-05-23 07:26:20|3883.75|3883.75|3882.5|3882.5|3883.75|3883.75|3882.5|3882.5|0
1653290790000|2022-05-23 07:26:30|3882.32|3882.32|3880.9|3880.9|3882.32|3882.32|3880.9|3880.9|0
1653290800000|2022-05-23 07:26:40|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|0
1653290810000|2022-05-23 07:26:50|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|0
1653290820000|2022-05-23 07:27:00|3880.09|3880.09|3879.68|3879.68|3880.09|3880.09|3879.64|3879.64|0
1653290830000|2022-05-23 07:27:10|3879.72|3879.72|3879.1|3879.1|3879.72|3879.72|3879.1|3879.1|0
1653290840000|2022-05-23 07:27:20|3879.41|3879.41|3879.27|3879.27|3880.03|3880.03|3879.11|3879.11|0
1653290850000|2022-05-23 07:27:30|3879.3|3879.3|3878.43|3878.43|3879.37|3879.37|3878.43|3878.43|0
1653290860000|2022-05-23 07:27:40|3879.99|3879.99|3880.88|3880.88|3880.88|3880.88|3879.9|3879.9|0
1653290880000|2022-05-23 07:28:00|3880.7|3880.7|3880.72|3880.72|3880.72|3880.72|3880.7|3880.7|0
1653290900000|2022-05-23 07:28:20|3879.48|3879.48|3879.22|3879.22|3879.48|3879.48|3879.17|3879.17|0
1653290910000|2022-05-23 07:28:30|3879.27|3879.27|3879.03|3879.03|3879.66|3879.66|3878.72|3878.72|0
1653290920000|2022-05-23 07:28:40|3879.1|3879.1|3878.44|3878.44|3879.1|3879.1|3878.44|3878.44|0
1653290940000|2022-05-23 07:29:00|3878.75|3878.75|3878.25|3878.25|3878.75|3878.75|3878.25|3878.25|0
1653290950000|2022-05-23 07:29:10|3878.56|3878.56|3877.94|3877.94|3878.56|3878.56|3877.94|3877.94|0
1653290970000|2022-05-23 07:29:30|3877.01|3877.01|3876.66|3876.66|3877.01|3877.01|3876.66|3876.66|0
1653290980000|2022-05-23 07:29:40|3876.47|3876.47|3876.69|3876.69|3876.69|3876.69|3876.35|3876.35|0
1653290990000|2022-05-23 07:29:50|3876.73|3876.73|3878.51|3878.51|3878.51|3878.51|3876.73|3876.73|0
1653291000000|2022-05-23 07:30:00|3877.57|3877.57|3877.16|3877.16|3877.57|3877.57|3877.11|3877.11|0
1653291010000|2022-05-23 07:30:10|3877.34|3877.34|3877.34|3877.34|3877.34|3877.34|3877.32|3877.32|0
1653291020000|2022-05-23 07:30:20|3877.39|3877.39|3876.15|3876.15|3877.39|3877.39|3876.15|3876.15|0
1653291030000|2022-05-23 07:30:30|3875.22|3875.22|3874.58|3874.58|3875.22|3875.22|3874.58|3874.58|0
1653291050000|2022-05-23 07:30:50|3874.89|3874.89|3874.61|3874.61|3874.89|3874.89|3874.61|3874.61|0
1653291060000|2022-05-23 07:31:00|3874.92|3874.92|3874.79|3874.79|3875.23|3875.23|3874.61|3874.61|0
1653291070000|2022-05-23 07:31:10|3874.98|3874.98|3876.22|3876.22|3876.22|3876.22|3874.98|3874.98|0
1653291080000|2022-05-23 07:31:20|3876.53|3876.53|3876.72|3876.72|3876.72|3876.72|3876.53|3876.53|0
1653291090000|2022-05-23 07:31:30|3876.67|3876.67|3876.72|3876.72|3876.72|3876.72|3876.67|3876.67|0
1653291100000|2022-05-23 07:31:40|3876.74|3876.74|3876.56|3876.56|3876.74|3876.74|3876.56|3876.56|0
1653291120000|2022-05-23 07:32:00|3875.94|3875.94|3876.56|3876.56|3876.56|3876.56|3875.94|3875.94|0
1653291130000|2022-05-23 07:32:10|3876.87|3876.87|3877.05|3877.05|3877.05|3877.05|3876.87|3876.87|0
1653291140000|2022-05-23 07:32:20|3877.36|3877.36|3877.19|3877.19|3877.36|3877.36|3877.19|3877.19|0
1653291150000|2022-05-23 07:32:30|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|0
1653291180000|2022-05-23 07:33:00|3877.5|3877.5|3877.72|3877.72|3877.82|3877.82|3877.5|3877.5|0
1653291190000|2022-05-23 07:33:10|3877.77|3877.77|3877.86|3877.86|3877.86|3877.86|3877.32|3877.32|0
1653291200000|2022-05-23 07:33:20|3878.17|3878.17|3879.19|3879.19|3879.23|3879.23|3878.17|3878.17|0
1653291210000|2022-05-23 07:33:30|3879.09|3879.09|3880.02|3880.02|3880.02|3880.02|3879.09|3879.09|0
1653291220000|2022-05-23 07:33:40|3880.07|3880.07|3879.76|3879.76|3880.07|3880.07|3879.76|3879.76|0
1653291230000|2022-05-23 07:33:50|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|0
1653291240000|2022-05-23 07:34:00|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1653291250000|2022-05-23 07:34:10|3878.46|3878.46|3879.07|3879.07|3879.07|3879.07|3878.46|3878.46|0
1653291260000|2022-05-23 07:34:20|3878.77|3878.77|3878.81|3878.81|3878.81|3878.81|3878.77|3878.77|0
1653291280000|2022-05-23 07:34:40|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|0
1653291290000|2022-05-23 07:34:50|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|0
1653291310000|2022-05-23 07:35:10|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|0
1653291320000|2022-05-23 07:35:20|3879.31|3879.31|3881.05|3881.05|3881.05|3881.05|3879.31|3879.31|0
1653291340000|2022-05-23 07:35:40|3880.12|3880.12|3880.25|3880.25|3880.25|3880.25|3879.94|3879.94|0
1653291350000|2022-05-23 07:35:50|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|0
1653291380000|2022-05-23 07:36:20|3880.48|3880.48|3880.36|3880.36|3880.48|3880.48|3880.36|3880.36|0
1653291390000|2022-05-23 07:36:30|3880.41|3880.41|3882.27|3882.27|3882.27|3882.27|3880.41|3880.41|0
1653291410000|2022-05-23 07:36:50|3882.9|3882.9|3882.44|3882.44|3882.9|3882.9|3882.42|3882.42|0
1653291420000|2022-05-23 07:37:00|3882.47|3882.47|3882.47|3882.47|3882.51|3882.51|3882.47|3882.47|0
1653291430000|2022-05-23 07:37:10|3882.35|3882.35|3881.93|3881.93|3882.35|3882.35|3881.93|3881.93|0
1653291440000|2022-05-23 07:37:20|3882.09|3882.09|3882.61|3882.61|3882.61|3882.61|3882.09|3882.09|0
1653291450000|2022-05-23 07:37:30|3882.63|3882.63|3883.28|3883.28|3883.59|3883.59|3882.63|3882.63|0
1653291460000|2022-05-23 07:37:40|3883.59|3883.59|3883.77|3883.77|3883.77|3883.77|3883.59|3883.59|0
1653291470000|2022-05-23 07:37:50|3883.61|3883.61|3883.7|3883.7|3883.73|3883.73|3883.61|3883.61|0
1653291480000|2022-05-23 07:38:00|3883.73|3883.73|3882.74|3882.74|3883.82|3883.82|3882.74|3882.74|0
1653291490000|2022-05-23 07:38:10|3882.65|3882.65|3881.53|3881.53|3882.65|3882.65|3881.53|3881.53|0
1653291500000|2022-05-23 07:38:20|3881.35|3881.35|3881.56|3881.56|3881.56|3881.56|3880.63|3880.63|0
1653291510000|2022-05-23 07:38:30|3881.52|3881.52|3881.23|3881.23|3881.52|3881.52|3880.9|3880.9|0
1653291520000|2022-05-23 07:38:40|3879.98|3879.98|3878.5|3878.5|3879.98|3879.98|3878.19|3878.19|0
1653291530000|2022-05-23 07:38:50|3878.81|3878.81|3878.57|3878.57|3879.12|3879.12|3878.57|3878.57|0
1653291540000|2022-05-23 07:39:00|3878.66|3878.66|3879.24|3879.24|3879.33|3879.33|3878.66|3878.66|0
1653291550000|2022-05-23 07:39:10|3879.22|3879.22|3879.56|3879.56|3879.58|3879.58|3879.18|3879.18|0
1653291560000|2022-05-23 07:39:20|3879.58|3879.58|3880.25|3880.25|3880.25|3880.25|3879.54|3879.54|0
1653291570000|2022-05-23 07:39:30|3880.28|3880.28|3880.9|3880.9|3880.9|3880.9|3880.28|3880.28|0
1653291580000|2022-05-23 07:39:40|3880.95|3880.95|3880.99|3880.99|3880.99|3880.99|3880.95|3880.95|0
1653291590000|2022-05-23 07:39:50|3880.95|3880.95|3881.79|3881.79|3881.79|3881.79|3880.63|3880.63|0
1653291600000|2022-05-23 07:40:00|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|0
1653291610000|2022-05-23 07:40:10|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|0
1653291620000|2022-05-23 07:40:20|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|0
1653291630000|2022-05-23 07:40:30|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|0
1653291640000|2022-05-23 07:40:40|3881.42|3881.42|3881.46|3881.46|3881.46|3881.46|3881.28|3881.28|0
1653291680000|2022-05-23 07:41:20|3881.15|3881.15|3881.22|3881.22|3881.22|3881.22|3880.84|3880.84|0
1653291690000|2022-05-23 07:41:30|3881.15|3881.15|3880.67|3880.67|3881.17|3881.17|3880.67|3880.67|0
1653291700000|2022-05-23 07:41:40|3880.69|3880.69|3880.72|3880.72|3880.77|3880.77|3880.12|3880.12|0
1653291710000|2022-05-23 07:41:50|3880.76|3880.76|3881.98|3881.98|3881.98|3881.98|3880.76|3880.76|0
1653291720000|2022-05-23 07:42:00|3881.96|3881.96|3881.98|3881.98|3881.98|3881.98|3881.91|3881.91|0
1653291730000|2022-05-23 07:42:10|3881.88|3881.88|3881.98|3881.98|3882.03|3882.03|3881.88|3881.88|0
1653291740000|2022-05-23 07:42:20|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|0
1653291750000|2022-05-23 07:42:30|3882.91|3882.91|3882.65|3882.65|3882.91|3882.91|3882.65|3882.65|0
1653291760000|2022-05-23 07:42:40|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|0
1653291780000|2022-05-23 07:43:00|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1653291790000|2022-05-23 07:43:10|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|0
1653291800000|2022-05-23 07:43:20|3882.7|3882.7|3882.38|3882.38|3882.7|3882.7|3882.07|3882.07|0
1653291810000|2022-05-23 07:43:30|3882.7|3882.7|3882.08|3882.08|3882.7|3882.7|3882.08|3882.08|0
1653291820000|2022-05-23 07:43:40|3881.89|3881.89|3880.96|3880.96|3881.89|3881.89|3880.65|3880.65|0
1653291830000|2022-05-23 07:43:50|3881.14|3881.14|3880.21|3880.21|3881.14|3881.14|3880.21|3880.21|0
1653291840000|2022-05-23 07:44:00|3880.09|3880.09|3880.14|3880.14|3880.14|3880.14|3880.09|3880.09|0
1653291850000|2022-05-23 07:44:10|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|0
1653291860000|2022-05-23 07:44:20|3879.79|3879.79|3881.03|3881.03|3881.03|3881.03|3879.79|3879.79|0
1653291870000|2022-05-23 07:44:30|3880.99|3880.99|3881.09|3881.09|3881.09|3881.09|3880.78|3880.78|0
1653291880000|2022-05-23 07:44:40|3881.11|3881.11|3881.14|3881.14|3881.14|3881.14|3881.04|3881.04|0
1653291890000|2022-05-23 07:44:50|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|0
1653291900000|2022-05-23 07:45:00|3881.37|3881.37|3881.63|3881.63|3881.68|3881.68|3881.37|3881.37|0
1653291910000|2022-05-23 07:45:10|3881.66|3881.66|3881.63|3881.63|3881.66|3881.66|3881.63|3881.63|0
1653291940000|2022-05-23 07:45:40|3881.54|3881.54|3881.58|3881.58|3881.58|3881.58|3881.54|3881.54|0
1653291950000|2022-05-23 07:45:50|3881.61|3881.61|3881.68|3881.68|3881.68|3881.68|3881.61|3881.61|0
1653291960000|2022-05-23 07:46:00|3881.61|3881.61|3880.34|3880.34|3881.61|3881.61|3880.34|3880.34|0
1653291970000|2022-05-23 07:46:10|3880.96|3880.96|3880.94|3880.94|3880.96|3880.96|3880.92|3880.92|0
1653291980000|2022-05-23 07:46:20|3880.96|3880.96|3880.99|3880.99|3880.99|3880.99|3880.94|3880.94|0
1653291990000|2022-05-23 07:46:30|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|0
1653292000000|2022-05-23 07:46:40|3882.23|3882.23|3882.28|3882.28|3882.28|3882.28|3882.23|3882.23|0
1653292020000|2022-05-23 07:47:00|3882.59|3882.59|3883.14|3883.14|3883.21|3883.21|3882.59|3882.59|0
1653292030000|2022-05-23 07:47:10|3883.11|3883.11|3883.16|3883.16|3883.16|3883.16|3883.11|3883.11|0
1653292040000|2022-05-23 07:47:20|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|0
1653292050000|2022-05-23 07:47:30|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|0
1653292060000|2022-05-23 07:47:40|3883.05|3883.05|3883.01|3883.01|3883.05|3883.05|3883.01|3883.01|0
1653292070000|2022-05-23 07:47:50|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|0
1653292080000|2022-05-23 07:48:00|3883.11|3883.11|3883.14|3883.14|3883.16|3883.16|3883.09|3883.09|0
1653292090000|2022-05-23 07:48:10|3883.16|3883.16|3883.14|3883.14|3883.16|3883.16|3883.09|3883.09|0
1653292100000|2022-05-23 07:48:20|3883.45|3883.45|3883.63|3883.63|3883.63|3883.63|3883.45|3883.45|0
1653292110000|2022-05-23 07:48:30|3883.01|3883.01|3882.87|3882.87|3883.01|3883.01|3882.87|3882.87|0
1653292120000|2022-05-23 07:48:40|3882.98|3882.98|3882.96|3882.96|3882.98|3882.98|3882.96|3882.96|0
1653292130000|2022-05-23 07:48:50|3883.06|3883.06|3883.1|3883.1|3883.1|3883.1|3883.06|3883.06|0
1653292140000|2022-05-23 07:49:00|3882.18|3882.18|3882.46|3882.46|3882.46|3882.46|3882.18|3882.18|0
1653292150000|2022-05-23 07:49:10|3881.21|3881.21|3880.74|3880.74|3881.21|3881.21|3880.74|3880.74|0
1653292170000|2022-05-23 07:49:30|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|0
1653292180000|2022-05-23 07:49:40|3881.67|3881.67|3882.29|3882.29|3882.29|3882.29|3881.67|3881.67|0
1653292190000|2022-05-23 07:49:50|3882.31|3882.31|3882.94|3882.94|3882.94|3882.94|3882.31|3882.31|0
1653292200000|2022-05-23 07:50:00|3882.89|3882.89|3882.85|3882.85|3882.89|3882.89|3882.85|3882.85|0
1653292210000|2022-05-23 07:50:10|3882.99|3882.99|3882.71|3882.71|3883.02|3883.02|3882.4|3882.4|0
1653292220000|2022-05-23 07:50:20|3882.53|3882.53|3882.71|3882.71|3882.71|3882.71|3882.53|3882.53|0
1653292230000|2022-05-23 07:50:30|3882.53|3882.53|3882.03|3882.03|3882.53|3882.53|3882.03|3882.03|0
1653292240000|2022-05-23 07:50:40|3882.34|3882.34|3881.85|3881.85|3882.47|3882.47|3881.85|3881.85|0
1653292250000|2022-05-23 07:50:50|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|0
1653292270000|2022-05-23 07:51:10|3882.28|3882.28|3881.8|3881.8|3882.37|3882.37|3881.76|3881.76|0
1653292300000|2022-05-23 07:51:40|3881.61|3881.61|3880.77|3880.77|3881.61|3881.61|3880.68|3880.68|0
1653292310000|2022-05-23 07:51:50|3880.73|3880.73|3880.59|3880.59|3880.73|3880.73|3880.42|3880.42|0
1653292320000|2022-05-23 07:52:00|3880.64|3880.64|3881.14|3881.14|3881.14|3881.14|3880.64|3880.64|0
1653292330000|2022-05-23 07:52:10|3881.07|3881.07|3880.89|3880.89|3881.09|3881.09|3880.85|3880.85|0
1653292340000|2022-05-23 07:52:20|3880.28|3880.28|3880.23|3880.23|3880.28|3880.28|3880.23|3880.23|0
1653292350000|2022-05-23 07:52:30|3879.3|3879.3|3879.61|3879.61|3879.61|3879.61|3879.3|3879.3|0
1653292360000|2022-05-23 07:52:40|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1653292370000|2022-05-23 07:52:50|3879.84|3879.84|3880.46|3880.46|3880.46|3880.46|3879.84|3879.84|0
1653292380000|2022-05-23 07:53:00|3880.53|3880.53|3880.58|3880.58|3880.6|3880.6|3880.53|3880.53|0
1653292400000|2022-05-23 07:53:20|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|0
1653292410000|2022-05-23 07:53:30|3880.22|3880.22|3880.87|3880.87|3880.87|3880.87|3880.22|3880.22|0
1653292430000|2022-05-23 07:53:50|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|0
1653292440000|2022-05-23 07:54:00|3881.51|3881.51|3881.82|3881.82|3881.82|3881.82|3881.51|3881.51|0
1653292460000|2022-05-23 07:54:20|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|0
1653292470000|2022-05-23 07:54:30|3881.42|3881.42|3881.52|3881.52|3881.52|3881.52|3881.42|3881.42|0
1653292480000|2022-05-23 07:54:40|3881.49|3881.49|3881.47|3881.47|3881.49|3881.49|3881.47|3881.47|0
1653292490000|2022-05-23 07:54:50|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|0
1653292510000|2022-05-23 07:55:10|3881.61|3881.61|3882.67|3882.67|3882.67|3882.67|3881.43|3881.43|0
1653292520000|2022-05-23 07:55:20|3882.98|3882.98|3882.98|3882.98|3882.98|3882.98|3882.98|3882.98|0
1653292530000|2022-05-23 07:55:30|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|0
1653292540000|2022-05-23 07:55:40|3882.93|3882.93|3882.98|3882.98|3882.98|3882.98|3882.93|3882.93|0
1653292550000|2022-05-23 07:55:50|3883|3883|3882.98|3882.98|3883|3883|3882.98|3882.98|0
1653292560000|2022-05-23 07:56:00|3882.8|3882.8|3882.74|3882.74|3882.8|3882.8|3882.61|3882.61|0
1653292570000|2022-05-23 07:56:10|3882.76|3882.76|3882.76|3882.76|3882.76|3882.76|3882.76|3882.76|0
1653292580000|2022-05-23 07:56:20|3882.8|3882.8|3883.47|3883.47|3883.47|3883.47|3882.8|3882.8|0
1653292590000|2022-05-23 07:56:30|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|0
1653292600000|2022-05-23 07:56:40|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|0
1653292610000|2022-05-23 07:56:50|3883.23|3883.23|3883.35|3883.35|3883.41|3883.41|3883.23|3883.23|0
1653292620000|2022-05-23 07:57:00|3884.28|3884.28|3885.95|3885.95|3885.95|3885.95|3884.28|3884.28|0
1653292630000|2022-05-23 07:57:10|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|0
1653292640000|2022-05-23 07:57:20|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|0
1653292650000|2022-05-23 07:57:30|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|0
1653292670000|2022-05-23 07:57:50|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|0
1653292680000|2022-05-23 07:58:00|3886.53|3886.53|3886.86|3886.86|3886.86|3886.86|3886.24|3886.24|0
1653292690000|2022-05-23 07:58:10|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|0
1653292700000|2022-05-23 07:58:20|3887.8|3887.8|3888.1|3888.1|3888.1|3888.1|3887.8|3887.8|0
1653292710000|2022-05-23 07:58:30|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|0
1653292740000|2022-05-23 07:59:00|3887.48|3887.48|3887.4|3887.4|3887.48|3887.48|3887.4|3887.4|0
1653292750000|2022-05-23 07:59:10|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|0
1653292770000|2022-05-23 07:59:30|3887.66|3887.66|3887.78|3887.78|3887.97|3887.97|3887.66|3887.66|0
1653292800000|2022-05-23 08:00:00|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|0
1653292810000|2022-05-23 08:00:10|3887.21|3887.21|3890.22|3890.22|3890.22|3890.22|3887.21|3887.21|0
1653292820000|2022-05-23 08:00:20|3890.4|3890.4|3890.76|3890.76|3890.76|3890.76|3890.4|3890.4|0
1653292830000|2022-05-23 08:00:30|3890.86|3890.86|3890.36|3890.36|3890.86|3890.86|3890.05|3890.05|0
1653292840000|2022-05-23 08:00:40|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|0
1653292850000|2022-05-23 08:00:50|3890.72|3890.72|3889.6|3889.6|3890.72|3890.72|3889.6|3889.6|0
1653292860000|2022-05-23 08:01:00|3888.99|3888.99|3888.94|3888.94|3888.99|3888.99|3888.94|3888.94|0
1653292870000|2022-05-23 08:01:10|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|0
1653292880000|2022-05-23 08:01:20|3888.53|3888.53|3887.42|3887.42|3888.53|3888.53|3887.42|3887.42|0
1653292890000|2022-05-23 08:01:30|3887.6|3887.6|3887.48|3887.48|3887.6|3887.6|3887.48|3887.48|0
1653292900000|2022-05-23 08:01:40|3887.66|3887.66|3887.73|3887.73|3887.78|3887.78|3887.66|3887.66|0
1653292910000|2022-05-23 08:01:50|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1653292920000|2022-05-23 08:02:00|3887.47|3887.47|3886.65|3886.65|3887.59|3887.59|3886.65|3886.65|0
1653292930000|2022-05-23 08:02:10|3886.63|3886.63|3886.63|3886.63|3886.63|3886.63|3886.63|3886.63|0
1653292940000|2022-05-23 08:02:20|3886.32|3886.32|3886|3886|3886.32|3886.32|3886|3886|0
1653292970000|2022-05-23 08:02:50|3886.92|3886.92|3887.18|3887.18|3887.18|3887.18|3886.87|3886.87|0
1653292980000|2022-05-23 08:03:00|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|0
1653292990000|2022-05-23 08:03:10|3888.14|3888.14|3888.05|3888.05|3888.14|3888.14|3888.05|3888.05|0
1653293000000|2022-05-23 08:03:20|3888.02|3888.02|3888.44|3888.44|3888.44|3888.44|3888.02|3888.02|0
1653293010000|2022-05-23 08:03:30|3888.75|3888.75|3888.91|3888.91|3888.91|3888.91|3888.75|3888.75|0
1653293030000|2022-05-23 08:03:50|3889.22|3889.22|3889.55|3889.55|3889.55|3889.55|3889.18|3889.18|0
1653293040000|2022-05-23 08:04:00|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|0
1653293050000|2022-05-23 08:04:10|3889.05|3889.05|3887.12|3887.12|3889.05|3889.05|3887.12|3887.12|0
1653293060000|2022-05-23 08:04:20|3887.43|3887.43|3887.69|3887.69|3887.74|3887.74|3887.43|3887.43|0
1653293070000|2022-05-23 08:04:30|3887.38|3887.38|3887.31|3887.31|3887.38|3887.38|3887.31|3887.31|0
1653293080000|2022-05-23 08:04:40|3887.24|3887.24|3886.26|3886.26|3887.24|3887.24|3886.26|3886.26|0
1653293090000|2022-05-23 08:04:50|3886.11|3886.11|3886.14|3886.14|3886.14|3886.14|3886.11|3886.11|0
1653293100000|2022-05-23 08:05:00|3886.04|3886.04|3886.11|3886.11|3886.11|3886.11|3886.04|3886.04|0
1653293110000|2022-05-23 08:05:10|3886.43|3886.43|3886.74|3886.74|3886.74|3886.74|3886.43|3886.43|0
1653293130000|2022-05-23 08:05:30|3887.05|3887.05|3887.36|3887.36|3887.36|3887.36|3887.05|3887.05|0
1653293150000|2022-05-23 08:05:50|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|0
1653293190000|2022-05-23 08:06:30|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|0
1653293200000|2022-05-23 08:06:40|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|0
1653293210000|2022-05-23 08:06:50|3886.78|3886.78|3885.3|3885.3|3886.78|3886.78|3885.3|3885.3|0
1653293220000|2022-05-23 08:07:00|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|0
1653293230000|2022-05-23 08:07:10|3884.99|3884.99|3884.73|3884.73|3884.99|3884.99|3884.73|3884.73|0
1653293240000|2022-05-23 08:07:20|3884.68|3884.68|3884.37|3884.37|3884.68|3884.68|3884.37|3884.37|0
1653293250000|2022-05-23 08:07:30|3884.42|3884.42|3884.6|3884.6|3884.6|3884.6|3884.42|3884.42|0
1653293260000|2022-05-23 08:07:40|3884.91|3884.91|3886.78|3886.78|3886.78|3886.78|3884.91|3884.91|0
1653293270000|2022-05-23 08:07:50|3886.75|3886.75|3887.4|3887.4|3887.4|3887.4|3886.44|3886.44|0
1653293280000|2022-05-23 08:08:00|3887.44|3887.44|3887.7|3887.7|3887.7|3887.7|3887.44|3887.44|0
1653293290000|2022-05-23 08:08:10|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|0
1653293300000|2022-05-23 08:08:20|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|0
1653293310000|2022-05-23 08:08:30|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|0
1653293320000|2022-05-23 08:08:40|3888.3|3888.3|3888.66|3888.66|3888.66|3888.66|3888.3|3888.3|0
1653293330000|2022-05-23 08:08:50|3888.35|3888.35|3887.71|3887.71|3888.37|3888.37|3887.71|3887.71|0
1653293340000|2022-05-23 08:09:00|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|0
1653293350000|2022-05-23 08:09:10|3887.08|3887.08|3886.46|3886.46|3887.08|3887.08|3886.46|3886.46|0
1653293360000|2022-05-23 08:09:20|3886.16|3886.16|3885.88|3885.88|3886.16|3886.16|3885.88|3885.88|0
1653293370000|2022-05-23 08:09:30|3885.7|3885.7|3884.76|3884.76|3885.7|3885.7|3884.76|3884.76|0
1653293390000|2022-05-23 08:09:50|3885.07|3885.07|3885.07|3885.07|3885.26|3885.26|3885.07|3885.07|0
1653293400000|2022-05-23 08:10:00|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1653293410000|2022-05-23 08:10:10|3884.71|3884.71|3884.58|3884.58|3884.71|3884.71|3884.58|3884.58|0
1653293420000|2022-05-23 08:10:20|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1653293430000|2022-05-23 08:10:30|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|0
1653293440000|2022-05-23 08:10:40|3884.28|3884.28|3884.26|3884.26|3884.28|3884.28|3884.26|3884.26|0
1653293450000|2022-05-23 08:10:50|3884.57|3884.57|3886.51|3886.51|3886.51|3886.51|3884.57|3884.57|0
1653293470000|2022-05-23 08:11:10|3886.6|3886.6|3887.22|3887.22|3887.22|3887.22|3886.6|3886.6|0
1653293480000|2022-05-23 08:11:20|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|0
1653293490000|2022-05-23 08:11:30|3886.99|3886.99|3886.54|3886.54|3886.99|3886.99|3886.54|3886.54|0
1653293500000|2022-05-23 08:11:40|3886.51|3886.51|3886.35|3886.35|3886.54|3886.54|3886.35|3886.35|0
1653293510000|2022-05-23 08:11:50|3886.33|3886.33|3885.39|3885.39|3886.33|3886.33|3885.39|3885.39|0
1653293520000|2022-05-23 08:12:00|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1653293530000|2022-05-23 08:12:10|3884.8|3884.8|3884.39|3884.39|3884.8|3884.8|3884.23|3884.23|0
1653293540000|2022-05-23 08:12:20|3884.37|3884.37|3884.41|3884.41|3884.41|3884.41|3884.37|3884.37|0
1653293550000|2022-05-23 08:12:30|3884.43|3884.43|3884.51|3884.51|3884.51|3884.51|3884.41|3884.41|0
1653293560000|2022-05-23 08:12:40|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|0
1653293570000|2022-05-23 08:12:50|3884.46|3884.46|3884.46|3884.46|3884.48|3884.48|3884.43|3884.43|0
1653293580000|2022-05-23 08:13:00|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1653293600000|2022-05-23 08:13:20|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|0
1653293610000|2022-05-23 08:13:30|3884.15|3884.15|3882.9|3882.9|3884.15|3884.15|3882.88|3882.88|0
1653293620000|2022-05-23 08:13:40|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1653293630000|2022-05-23 08:13:50|3883.57|3883.57|3883.59|3883.59|3883.59|3883.59|3883.57|3883.57|0
1653293640000|2022-05-23 08:14:00|3883.28|3883.28|3880.79|3880.79|3883.28|3883.28|3880.79|3880.79|0
1653293650000|2022-05-23 08:14:10|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|0
1653293700000|2022-05-23 08:15:00|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|0
1653293710000|2022-05-23 08:15:10|3879.99|3879.99|3880.54|3880.54|3880.63|3880.63|3879.67|3879.67|0
1653293730000|2022-05-23 08:15:30|3880.51|3880.51|3880.83|3880.83|3880.83|3880.83|3880.51|3880.51|0
1653293740000|2022-05-23 08:15:40|3881.14|3881.14|3881.32|3881.32|3881.32|3881.32|3881.14|3881.14|0
1653293750000|2022-05-23 08:15:50|3881.63|3881.63|3881.94|3881.94|3881.94|3881.94|3881.63|3881.63|0
1653293760000|2022-05-23 08:16:00|3881.63|3881.63|3881.45|3881.45|3881.65|3881.65|3881.45|3881.45|0
1653293780000|2022-05-23 08:16:20|3881.47|3881.47|3881.68|3881.68|3881.88|3881.88|3881.47|3881.47|0
1653293790000|2022-05-23 08:16:30|3881.32|3881.32|3880.53|3880.53|3881.32|3881.32|3880.53|3880.53|0
1653293800000|2022-05-23 08:16:40|3880.49|3880.49|3879.65|3879.65|3880.49|3880.49|3879.6|3879.6|0
1653293810000|2022-05-23 08:16:50|3879.46|3879.46|3879.65|3879.65|3879.96|3879.96|3879.46|3879.46|0
1653293820000|2022-05-23 08:17:00|3879.48|3879.48|3879.79|3879.79|3879.81|3879.81|3879.48|3879.48|0
1653293830000|2022-05-23 08:17:10|3880.1|3880.1|3880.17|3880.17|3880.17|3880.17|3880.1|3880.1|0
1653293840000|2022-05-23 08:17:20|3879.62|3879.62|3879.59|3879.59|3879.62|3879.62|3879.59|3879.59|0
1653293850000|2022-05-23 08:17:30|3879.52|3879.52|3879.71|3879.71|3879.71|3879.71|3879.52|3879.52|0
1653293860000|2022-05-23 08:17:40|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|0
1653293870000|2022-05-23 08:17:50|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|0
1653293880000|2022-05-23 08:18:00|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1653293900000|2022-05-23 08:18:20|3878.71|3878.71|3878.75|3878.75|3878.75|3878.75|3878.71|3878.71|0
1653293910000|2022-05-23 08:18:30|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|0
1653293920000|2022-05-23 08:18:40|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|0
1653293940000|2022-05-23 08:19:00|3878.23|3878.23|3878.46|3878.46|3878.6|3878.6|3878.18|3878.18|0
1653293950000|2022-05-23 08:19:10|3878.28|3878.28|3877.66|3877.66|3878.28|3878.28|3877.66|3877.66|0
1653293960000|2022-05-23 08:19:20|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|0
1653293990000|2022-05-23 08:19:50|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|0
1653294010000|2022-05-23 08:20:10|3877.49|3877.49|3877.59|3877.59|3877.59|3877.59|3877.49|3877.49|0
1653294020000|2022-05-23 08:20:20|3878.52|3878.52|3878.52|3878.52|3878.52|3878.52|3878.47|3878.47|0
1653294040000|2022-05-23 08:20:40|3878.48|3878.48|3878.53|3878.53|3878.53|3878.53|3878.48|3878.48|0
1653294050000|2022-05-23 08:20:50|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1653294060000|2022-05-23 08:21:00|3878.46|3878.46|3878.5|3878.5|3878.5|3878.5|3878.46|3878.46|0
1653294080000|2022-05-23 08:21:20|3878.52|3878.52|3878.52|3878.52|3878.52|3878.52|3878.52|3878.52|0
1653294120000|2022-05-23 08:22:00|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|0
1653294130000|2022-05-23 08:22:10|3878.66|3878.66|3878.47|3878.47|3878.66|3878.66|3878.47|3878.47|0
1653294140000|2022-05-23 08:22:20|3878.43|3878.43|3877.5|3877.5|3878.43|3878.43|3877.5|3877.5|0
1653294150000|2022-05-23 08:22:30|3877.31|3877.31|3877|3877|3877.31|3877.31|3877|3877|0
1653294160000|2022-05-23 08:22:40|3876.82|3876.82|3876.72|3876.72|3876.82|3876.82|3876.72|3876.72|0
1653294170000|2022-05-23 08:22:50|3877.34|3877.34|3877.65|3877.65|3877.65|3877.65|3877.34|3877.34|0
1653294180000|2022-05-23 08:23:00|3877.47|3877.47|3877.14|3877.14|3877.47|3877.47|3877.14|3877.14|0
1653294190000|2022-05-23 08:23:10|3876.95|3876.95|3876.98|3876.98|3876.98|3876.98|3876.95|3876.95|0
1653294210000|2022-05-23 08:23:30|3877.29|3877.29|3877.12|3877.12|3877.29|3877.29|3877.12|3877.12|0
1653294220000|2022-05-23 08:23:40|3876.89|3876.89|3876.08|3876.08|3876.89|3876.89|3876.08|3876.08|0
1653294240000|2022-05-23 08:24:00|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|0
1653294250000|2022-05-23 08:24:10|3875.82|3875.82|3875.85|3875.85|3875.85|3875.85|3875.82|3875.82|0
1653294260000|2022-05-23 08:24:20|3875.54|3875.54|3875.49|3875.49|3875.58|3875.58|3875.4|3875.4|0
1653294280000|2022-05-23 08:24:40|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|0
1653294290000|2022-05-23 08:24:50|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|0
1653294300000|2022-05-23 08:25:00|3875.14|3875.14|3874.91|3874.91|3875.14|3875.14|3874.65|3874.65|0
1653294320000|2022-05-23 08:25:20|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|0
1653294330000|2022-05-23 08:25:30|3874.78|3874.78|3874.47|3874.47|3874.78|3874.78|3874.47|3874.47|0
1653294350000|2022-05-23 08:25:50|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|3874.4|0
1653294360000|2022-05-23 08:26:00|3874.48|3874.48|3874.49|3874.49|3874.58|3874.58|3874.48|3874.48|0
1653294370000|2022-05-23 08:26:10|3874.12|3874.12|3873.94|3873.94|3874.12|3874.12|3873.94|3873.94|0
1653294380000|2022-05-23 08:26:20|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1653294390000|2022-05-23 08:26:30|3873.86|3873.86|3873.81|3873.81|3873.86|3873.86|3873.81|3873.81|0
1653294410000|2022-05-23 08:26:50|3873.83|3873.83|3874.17|3874.17|3874.17|3874.17|3873.83|3873.83|0
1653294420000|2022-05-23 08:27:00|3873.86|3873.86|3873.67|3873.67|3873.86|3873.86|3873.67|3873.67|0
1653294430000|2022-05-23 08:27:10|3873.7|3873.7|3874.01|3874.01|3874.01|3874.01|3873.7|3873.7|0
1653294450000|2022-05-23 08:27:30|3873.39|3873.39|3873.41|3873.41|3873.44|3873.44|3873.32|3873.32|0
1653294460000|2022-05-23 08:27:40|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1653294470000|2022-05-23 08:27:50|3873.29|3873.29|3872.59|3872.59|3873.29|3873.29|3872.59|3872.59|0
1653294480000|2022-05-23 08:28:00|3872.55|3872.55|3872.58|3872.58|3872.89|3872.89|3872.55|3872.55|0
1653294490000|2022-05-23 08:28:10|3872.36|3872.36|3872.32|3872.32|3872.36|3872.36|3872.32|3872.32|0
1653294500000|2022-05-23 08:28:20|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|0
1653294510000|2022-05-23 08:28:30|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|0
1653294520000|2022-05-23 08:28:40|3872.56|3872.56|3872.91|3872.91|3873.14|3873.14|3872.56|3872.56|0
1653294540000|2022-05-23 08:29:00|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|0
1653294570000|2022-05-23 08:29:30|3872.6|3872.6|3871.7|3871.7|3872.6|3872.6|3871.7|3871.7|0
1653294590000|2022-05-23 08:29:50|3871.61|3871.61|3871.92|3871.92|3871.92|3871.92|3871.61|3871.61|0
1653294630000|2022-05-23 08:30:30|3872.1|3872.1|3871.49|3871.49|3872.1|3872.1|3871.49|3871.49|0
1653294640000|2022-05-23 08:30:40|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1653294660000|2022-05-23 08:31:00|3870.99|3870.99|3870.68|3870.68|3870.99|3870.99|3870.68|3870.68|0
1653294670000|2022-05-23 08:31:10|3870.5|3870.5|3870.38|3870.38|3870.5|3870.5|3870.38|3870.38|0
1653294680000|2022-05-23 08:31:20|3870.43|3870.43|3870.39|3870.39|3870.43|3870.43|3870.39|3870.39|0
1653294700000|2022-05-23 08:31:40|3870.41|3870.41|3870.46|3870.46|3870.46|3870.46|3870.41|3870.41|0
1653294710000|2022-05-23 08:31:50|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1653294730000|2022-05-23 08:32:10|3869.24|3869.24|3869.21|3869.21|3869.24|3869.24|3869.21|3869.21|0
1653294740000|2022-05-23 08:32:20|3869.26|3869.26|3869.24|3869.24|3869.26|3869.26|3869.19|3869.19|0
1653294750000|2022-05-23 08:32:30|3869.26|3869.26|3869.34|3869.34|3869.34|3869.34|3869.05|3869.05|0
1653294760000|2022-05-23 08:32:40|3868.72|3868.72|3868.57|3868.57|3868.72|3868.72|3868.57|3868.57|0
1653294780000|2022-05-23 08:33:00|3868.6|3868.6|3868.88|3868.88|3868.88|3868.88|3868.6|3868.6|0
1653294790000|2022-05-23 08:33:10|3869.2|3869.2|3869.32|3869.32|3869.51|3869.51|3869.2|3869.2|0
1653294800000|2022-05-23 08:33:20|3869.4|3869.4|3869.32|3869.32|3869.4|3869.4|3869.29|3869.29|0
1653294810000|2022-05-23 08:33:30|3869.39|3869.39|3869.41|3869.41|3869.43|3869.43|3869.39|3869.39|0
1653294830000|2022-05-23 08:33:50|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1653294840000|2022-05-23 08:34:00|3869.67|3869.67|3869.74|3869.74|3869.81|3869.81|3869.67|3869.67|0
1653294850000|2022-05-23 08:34:10|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1653294870000|2022-05-23 08:34:30|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|0
1653294890000|2022-05-23 08:34:50|3869.2|3869.2|3868.89|3868.89|3869.2|3869.2|3868.89|3868.89|0
1653294900000|2022-05-23 08:35:00|3868.94|3868.94|3869.2|3869.2|3869.2|3869.2|3868.89|3868.89|0
1653294910000|2022-05-23 08:35:10|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|0
1653294920000|2022-05-23 08:35:20|3868.22|3868.22|3867.23|3867.23|3868.22|3868.22|3867.23|3867.23|0
1653294930000|2022-05-23 08:35:30|3866.92|3866.92|3867.15|3867.15|3867.15|3867.15|3866.92|3866.92|0
1653294950000|2022-05-23 08:35:50|3867.46|3867.46|3867.46|3867.46|3867.46|3867.46|3867.46|3867.46|0
1653294970000|2022-05-23 08:36:10|3867.24|3867.24|3867.15|3867.15|3867.24|3867.24|3867.15|3867.15|0
1653294980000|2022-05-23 08:36:20|3867.25|3867.25|3867.3|3867.3|3867.3|3867.3|3867.25|3867.25|0
1653294990000|2022-05-23 08:36:30|3867.35|3867.35|3867.22|3867.22|3867.35|3867.35|3867.22|3867.22|0
1653295000000|2022-05-23 08:36:40|3867.3|3867.3|3867.16|3867.16|3867.35|3867.35|3867.16|3867.16|0
1653295020000|2022-05-23 08:37:00|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|0
1653295030000|2022-05-23 08:37:10|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1653295040000|2022-05-23 08:37:20|3868.97|3868.97|3869.26|3869.26|3869.28|3869.28|3868.97|3868.97|0
1653295050000|2022-05-23 08:37:30|3868.64|3868.64|3868.02|3868.02|3868.64|3868.64|3868.02|3868.02|0
1653295070000|2022-05-23 08:37:50|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|0
1653295080000|2022-05-23 08:38:00|3866.78|3866.78|3868.02|3868.02|3868.02|3868.02|3866.78|3866.78|0
1653295090000|2022-05-23 08:38:10|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|0
1653295110000|2022-05-23 08:38:30|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|0
1653295120000|2022-05-23 08:38:40|3867.92|3867.92|3867.85|3867.85|3867.92|3867.92|3867.85|3867.85|0
1653295130000|2022-05-23 08:38:50|3866.91|3866.91|3866.91|3866.91|3866.91|3866.91|3866.91|3866.91|0
1653295150000|2022-05-23 08:39:10|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|0
1653295160000|2022-05-23 08:39:20|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|3868.47|0
1653295170000|2022-05-23 08:39:30|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1653295180000|2022-05-23 08:39:40|3868.7|3868.7|3869.07|3869.07|3869.07|3869.07|3868.7|3868.7|0
1653295190000|2022-05-23 08:39:50|3868.88|3868.88|3868.7|3868.7|3869.07|3869.07|3868.7|3868.7|0
1653295210000|2022-05-23 08:40:10|3868.88|3868.88|3869.07|3869.07|3869.07|3869.07|3868.88|3868.88|0
1653295220000|2022-05-23 08:40:20|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|0
1653295230000|2022-05-23 08:40:30|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|0
1653295240000|2022-05-23 08:40:40|3867.99|3867.99|3867.95|3867.95|3867.99|3867.99|3867.95|3867.95|0
1653295270000|2022-05-23 08:41:10|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|0
1653295280000|2022-05-23 08:41:20|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|0
1653295290000|2022-05-23 08:41:30|3867.44|3867.44|3867.47|3867.47|3867.52|3867.52|3867.44|3867.44|0
1653295300000|2022-05-23 08:41:40|3867.78|3867.78|3867.6|3867.6|3867.78|3867.78|3867.6|3867.6|0
1653295320000|2022-05-23 08:42:00|3867.41|3867.41|3868.03|3868.03|3868.03|3868.03|3867.41|3867.41|0
1653295330000|2022-05-23 08:42:10|3867.85|3867.85|3868.21|3868.21|3868.21|3868.21|3867.85|3867.85|0
1653295350000|2022-05-23 08:42:30|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1653295380000|2022-05-23 08:43:00|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|0
1653295390000|2022-05-23 08:43:10|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|0
1653295410000|2022-05-23 08:43:30|3868.19|3868.19|3867.57|3867.57|3868.19|3868.19|3867.57|3867.57|0
1653295440000|2022-05-23 08:44:00|3868.19|3868.19|3867.11|3867.11|3868.42|3868.42|3867.11|3867.11|0
1653295450000|2022-05-23 08:44:10|3866.8|3866.8|3866.18|3866.18|3866.8|3866.8|3866.18|3866.18|0
1653295460000|2022-05-23 08:44:20|3867.43|3867.43|3867.11|3867.11|3867.74|3867.74|3867.11|3867.11|0
1653295470000|2022-05-23 08:44:30|3867.3|3867.3|3866.86|3866.86|3867.3|3867.3|3866.86|3866.86|0
1653295480000|2022-05-23 08:44:40|3867.48|3867.48|3868.96|3868.96|3868.96|3868.96|3867.48|3867.48|0
1653295500000|2022-05-23 08:45:00|3869.01|3869.01|3868.35|3868.35|3869.01|3869.01|3868.35|3868.35|0
1653295510000|2022-05-23 08:45:10|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|0
1653295520000|2022-05-23 08:45:20|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1653295530000|2022-05-23 08:45:30|3868.74|3868.74|3868.12|3868.12|3868.74|3868.74|3868.12|3868.12|0
1653295540000|2022-05-23 08:45:40|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1653295560000|2022-05-23 08:46:00|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|0
1653295570000|2022-05-23 08:46:10|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|0
1653295580000|2022-05-23 08:46:20|3868.56|3868.56|3868.99|3868.99|3869.17|3869.17|3868.56|3868.56|0
1653295600000|2022-05-23 08:46:40|3869.04|3869.04|3869.04|3869.04|3869.04|3869.04|3869.04|3869.04|0
1653295650000|2022-05-23 08:47:30|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|0
1653295660000|2022-05-23 08:47:40|3868.68|3868.68|3868.1|3868.1|3868.68|3868.68|3868.1|3868.1|0
1653295690000|2022-05-23 08:48:10|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|0
1653295700000|2022-05-23 08:48:20|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1653295710000|2022-05-23 08:48:30|3868.37|3868.37|3868.41|3868.41|3868.45|3868.45|3868.37|3868.37|0
1653295720000|2022-05-23 08:48:40|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|0
1653295730000|2022-05-23 08:48:50|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|0
1653295740000|2022-05-23 08:49:00|3868.48|3868.48|3868.51|3868.51|3868.51|3868.51|3868.48|3868.48|0
1653295760000|2022-05-23 08:49:20|3868.53|3868.53|3868.62|3868.62|3868.62|3868.62|3868.53|3868.53|0
1653295770000|2022-05-23 08:49:30|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|0
1653295780000|2022-05-23 08:49:40|3868.86|3868.86|3868.86|3868.86|3868.86|3868.86|3868.86|3868.86|0
1653295790000|2022-05-23 08:49:50|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1653295800000|2022-05-23 08:50:00|3868.65|3868.65|3868.3|3868.3|3868.65|3868.65|3868.3|3868.3|0
1653295810000|2022-05-23 08:50:10|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|0
1653295830000|2022-05-23 08:50:30|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|0
1653295840000|2022-05-23 08:50:40|3867.36|3867.36|3866.87|3866.87|3867.36|3867.36|3866.87|3866.87|0
1653295850000|2022-05-23 08:50:50|3866.68|3866.68|3866.32|3866.32|3866.68|3866.68|3866.32|3866.32|0
1653295860000|2022-05-23 08:51:00|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|0
1653295870000|2022-05-23 08:51:10|3866.09|3866.09|3866.17|3866.17|3866.17|3866.17|3866.09|3866.09|0
1653295880000|2022-05-23 08:51:20|3866.13|3866.13|3865.82|3865.82|3866.13|3866.13|3865.82|3865.82|0
1653295890000|2022-05-23 08:51:30|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|0
1653295920000|2022-05-23 08:52:00|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|0
1653295940000|2022-05-23 08:52:20|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|0
1653295950000|2022-05-23 08:52:30|3864.66|3864.66|3864.04|3864.04|3864.66|3864.66|3864.04|3864.04|0
1653295970000|2022-05-23 08:52:50|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|0
1653295990000|2022-05-23 08:53:10|3863.44|3863.44|3863.13|3863.13|3863.44|3863.44|3863.13|3863.13|0
1653296000000|2022-05-23 08:53:20|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1653296020000|2022-05-23 08:53:40|3862.82|3862.82|3862.03|3862.03|3862.82|3862.82|3862.03|3862.03|0
1653296050000|2022-05-23 08:54:10|3861.72|3861.72|3862.34|3862.34|3862.34|3862.34|3861.72|3861.72|0
1653296080000|2022-05-23 08:54:40|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|0
1653296090000|2022-05-23 08:54:50|3862.6|3862.6|3862.6|3862.6|3862.64|3862.64|3862.6|3862.6|0
1653296100000|2022-05-23 08:55:00|3862.29|3862.29|3862.93|3862.93|3862.93|3862.93|3862.29|3862.29|0
1653296110000|2022-05-23 08:55:10|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1653296120000|2022-05-23 08:55:20|3863|3863|3863|3863|3863|3863|3863|3863|0
1653296140000|2022-05-23 08:55:40|3863.18|3863.18|3863.49|3863.49|3863.49|3863.49|3863.18|3863.18|0
1653296150000|2022-05-23 08:55:50|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|0
1653296160000|2022-05-23 08:56:00|3863.83|3863.83|3863.88|3863.88|3863.88|3863.88|3863.83|3863.83|0
1653296170000|2022-05-23 08:56:10|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|0
1653296180000|2022-05-23 08:56:20|3863.54|3863.54|3864.16|3864.16|3864.16|3864.16|3863.54|3863.54|0
1653296190000|2022-05-23 08:56:30|3864.11|3864.11|3864.16|3864.16|3864.16|3864.16|3864.11|3864.11|0
1653296200000|2022-05-23 08:56:40|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|0
1653296210000|2022-05-23 08:56:50|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|0
1653296220000|2022-05-23 08:57:00|3864.76|3864.76|3865.07|3865.07|3865.07|3865.07|3864.76|3864.76|0
1653296230000|2022-05-23 08:57:10|3865.12|3865.12|3865|3865|3865.12|3865.12|3865|3865|0
1653296240000|2022-05-23 08:57:20|3865.07|3865.07|3865.32|3865.32|3865.69|3865.69|3865.07|3865.07|0
1653296250000|2022-05-23 08:57:30|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|0
1653296260000|2022-05-23 08:57:40|3865.16|3865.16|3865.16|3865.16|3865.16|3865.16|3865.14|3865.14|0
1653296270000|2022-05-23 08:57:50|3865.14|3865.14|3865.07|3865.07|3865.14|3865.14|3865.05|3865.05|0
1653296290000|2022-05-23 08:58:10|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|0
1653296300000|2022-05-23 08:58:20|3864.8|3864.8|3864.43|3864.43|3864.8|3864.8|3864.43|3864.43|0
1653296310000|2022-05-23 08:58:30|3864.31|3864.31|3864.26|3864.26|3864.31|3864.31|3864.26|3864.26|0
1653296320000|2022-05-23 08:58:40|3864.31|3864.31|3863.69|3863.69|3864.31|3864.31|3863.69|3863.69|0
1653296330000|2022-05-23 08:58:50|3864|3864|3863.69|3863.69|3864|3864|3863.69|3863.69|0
1653296350000|2022-05-23 08:59:10|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|0
1653296360000|2022-05-23 08:59:20|3863.28|3863.28|3862.62|3862.62|3863.28|3863.28|3862.62|3862.62|0
1653296380000|2022-05-23 08:59:40|3862.71|3862.71|3862.9|3862.9|3862.9|3862.9|3862.71|3862.71|0
1653296390000|2022-05-23 08:59:50|3862.85|3862.85|3862.9|3862.9|3862.9|3862.9|3862.85|3862.85|0
1653296400000|2022-05-23 09:00:00|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|0
1653296410000|2022-05-23 09:00:10|3863.23|3863.23|3863.47|3863.47|3863.47|3863.47|3863.23|3863.23|0
1653296420000|2022-05-23 09:00:20|3863.4|3863.4|3864.25|3864.25|3864.34|3864.34|3863.4|3863.4|0
1653296440000|2022-05-23 09:00:40|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1653296450000|2022-05-23 09:00:50|3863.63|3863.63|3863.68|3863.68|3863.68|3863.68|3863.63|3863.63|0
1653296460000|2022-05-23 09:01:00|3863.37|3863.37|3863.37|3863.37|3863.37|3863.37|3863.37|3863.37|0
1653296470000|2022-05-23 09:01:10|3863.33|3863.33|3863.14|3863.14|3863.33|3863.33|3863.14|3863.14|0
1653296490000|2022-05-23 09:01:30|3862.96|3862.96|3862.72|3862.72|3862.96|3862.96|3862.72|3862.72|0
1653296500000|2022-05-23 09:01:40|3862.54|3862.54|3862.39|3862.39|3862.54|3862.54|3862.39|3862.39|0
1653296510000|2022-05-23 09:01:50|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|0
1653296520000|2022-05-23 09:02:00|3862.39|3862.39|3861.93|3861.93|3862.39|3862.39|3861.93|3861.93|0
1653296530000|2022-05-23 09:02:10|3862.05|3862.05|3862.05|3862.05|3862.08|3862.08|3862.05|3862.05|0
1653296540000|2022-05-23 09:02:20|3861.87|3861.87|3859.82|3859.82|3861.87|3861.87|3859.82|3859.82|0
1653296550000|2022-05-23 09:02:30|3860.13|3860.13|3860.56|3860.56|3860.56|3860.56|3860.13|3860.13|0
1653296560000|2022-05-23 09:02:40|3860.46|3860.46|3860.44|3860.44|3860.46|3860.46|3860.44|3860.44|0
1653296570000|2022-05-23 09:02:50|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|0
1653296580000|2022-05-23 09:03:00|3860.8|3860.8|3860.49|3860.49|3860.8|3860.8|3860.49|3860.49|0
1653296590000|2022-05-23 09:03:10|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|0
1653296600000|2022-05-23 09:03:20|3860.49|3860.49|3859.86|3859.86|3860.49|3860.49|3859.86|3859.86|0
1653296620000|2022-05-23 09:03:40|3859.37|3859.37|3859.86|3859.86|3859.86|3859.86|3859.37|3859.37|0
1653296650000|2022-05-23 09:04:10|3860.49|3860.49|3860.39|3860.39|3860.49|3860.49|3860.39|3860.39|0
1653296670000|2022-05-23 09:04:30|3860.7|3860.7|3859.75|3859.75|3860.7|3860.7|3859.75|3859.75|0
1653296680000|2022-05-23 09:04:40|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|0
1653296690000|2022-05-23 09:04:50|3859.59|3859.59|3860.21|3860.21|3860.21|3860.21|3859.59|3859.59|0
1653296700000|2022-05-23 09:05:00|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|0
1653296710000|2022-05-23 09:05:10|3860.04|3860.04|3860.11|3860.11|3860.11|3860.11|3860.04|3860.04|0
1653296720000|2022-05-23 09:05:20|3860.14|3860.14|3860.45|3860.45|3860.45|3860.45|3860.14|3860.14|0
1653296730000|2022-05-23 09:05:30|3860.26|3860.26|3860.49|3860.49|3860.52|3860.52|3860.26|3860.26|0
1653296740000|2022-05-23 09:05:40|3860.57|3860.57|3859.56|3859.56|3860.57|3860.57|3859.56|3859.56|0
1653296750000|2022-05-23 09:05:50|3859.52|3859.52|3859.64|3859.64|3859.68|3859.68|3859.52|3859.52|0
1653296760000|2022-05-23 09:06:00|3859.52|3859.52|3859.64|3859.64|3859.66|3859.66|3859.35|3859.35|0
1653296770000|2022-05-23 09:06:10|3859.73|3859.73|3859.76|3859.76|3859.83|3859.83|3859.73|3859.73|0
1653296780000|2022-05-23 09:06:20|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|0
1653296790000|2022-05-23 09:06:30|3859.69|3859.69|3860.16|3860.16|3860.16|3860.16|3859.59|3859.59|0
1653296800000|2022-05-23 09:06:40|3860.13|3860.13|3860.87|3860.87|3860.87|3860.87|3860.13|3860.13|0
1653296810000|2022-05-23 09:06:50|3860.71|3860.71|3860.66|3860.66|3860.71|3860.71|3860.5|3860.5|0
1653296820000|2022-05-23 09:07:00|3860.71|3860.71|3860.73|3860.73|3860.76|3860.76|3860.71|3860.71|0
1653296830000|2022-05-23 09:07:10|3861.36|3861.36|3861.04|3861.04|3861.36|3861.36|3861.04|3861.04|0
1653296840000|2022-05-23 09:07:20|3860.81|3860.81|3860.5|3860.5|3860.81|3860.81|3860.5|3860.5|0
1653296850000|2022-05-23 09:07:30|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|0
1653296900000|2022-05-23 09:08:20|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|0
1653296910000|2022-05-23 09:08:30|3859.97|3859.97|3859.97|3859.97|3860.15|3860.15|3859.97|3859.97|0
1653296920000|2022-05-23 09:08:40|3859.99|3859.99|3859.68|3859.68|3859.99|3859.99|3859.68|3859.68|0
1653296930000|2022-05-23 09:08:50|3859.06|3859.06|3859.03|3859.03|3859.06|3859.06|3859.03|3859.03|0
1653296940000|2022-05-23 09:09:00|3859.22|3859.22|3859.47|3859.47|3859.47|3859.47|3859.22|3859.22|0
1653296950000|2022-05-23 09:09:10|3859.54|3859.54|3859.59|3859.59|3859.59|3859.59|3859.5|3859.5|0
1653296960000|2022-05-23 09:09:20|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|0
1653296980000|2022-05-23 09:09:40|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.43|3859.43|0
1653296990000|2022-05-23 09:09:50|3859.4|3859.4|3859.45|3859.45|3859.45|3859.45|3859.4|3859.4|0
1653297010000|2022-05-23 09:10:10|3859.54|3859.54|3860.16|3860.16|3860.16|3860.16|3859.54|3859.54|0
1653297030000|2022-05-23 09:10:30|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|0
1653297050000|2022-05-23 09:10:50|3860.97|3860.97|3861.82|3861.82|3861.87|3861.87|3860.97|3860.97|0
1653297060000|2022-05-23 09:11:00|3861.8|3861.8|3861.87|3861.87|3861.87|3861.87|3861.8|3861.8|0
1653297070000|2022-05-23 09:11:10|3861.94|3861.94|3862.13|3862.13|3862.13|3862.13|3861.94|3861.94|0
1653297080000|2022-05-23 09:11:20|3862.44|3862.44|3862.13|3862.13|3862.44|3862.44|3862.13|3862.13|0
1653297100000|2022-05-23 09:11:40|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|0
1653297110000|2022-05-23 09:11:50|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1653297150000|2022-05-23 09:12:30|3862.72|3862.72|3863.16|3863.16|3863.16|3863.16|3862.54|3862.54|0
1653297170000|2022-05-23 09:12:50|3864.09|3864.09|3864.72|3864.72|3864.72|3864.72|3864.09|3864.09|0
1653297180000|2022-05-23 09:13:00|3864.4|3864.4|3864.09|3864.09|3864.4|3864.4|3864.09|3864.09|0
1653297200000|2022-05-23 09:13:20|3863.91|3863.91|3863.6|3863.6|3863.91|3863.91|3863.6|3863.6|0
1653297210000|2022-05-23 09:13:30|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|0
1653297220000|2022-05-23 09:13:40|3863.26|3863.26|3863.26|3863.26|3863.26|3863.26|3863.26|3863.26|0
1653297230000|2022-05-23 09:13:50|3863.57|3863.57|3863.53|3863.53|3863.57|3863.57|3863.53|3863.53|0
1653297250000|2022-05-23 09:14:10|3862.91|3862.91|3862.28|3862.28|3862.91|3862.91|3862.28|3862.28|0
1653297260000|2022-05-23 09:14:20|3861.97|3861.97|3862.28|3862.28|3862.28|3862.28|3861.97|3861.97|0
1653297270000|2022-05-23 09:14:30|3862.38|3862.38|3862.4|3862.4|3862.4|3862.4|3862.38|3862.38|0
1653297280000|2022-05-23 09:14:40|3862.71|3862.71|3862.71|3862.71|3862.71|3862.71|3862.71|3862.71|0
1653297300000|2022-05-23 09:15:00|3862.67|3862.67|3862.58|3862.58|3862.67|3862.67|3862.58|3862.58|0
1653297330000|2022-05-23 09:15:30|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|0
1653297350000|2022-05-23 09:15:50|3862.68|3862.68|3862.7|3862.7|3862.7|3862.7|3862.68|3862.68|0
1653297380000|2022-05-23 09:16:20|3863.07|3863.07|3863.25|3863.25|3863.29|3863.29|3863.07|3863.07|0
1653297390000|2022-05-23 09:16:30|3863.22|3863.22|3862.3|3862.3|3863.22|3863.22|3862.3|3862.3|0
1653297420000|2022-05-23 09:17:00|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|3861.98|0
1653297450000|2022-05-23 09:17:30|3862.01|3862.01|3861.41|3861.41|3862.03|3862.03|3861.41|3861.41|0
1653297460000|2022-05-23 09:17:40|3861.72|3861.72|3861.93|3861.93|3861.93|3861.93|3861.7|3861.7|0
1653297470000|2022-05-23 09:17:50|3861.88|3861.88|3861.86|3861.86|3861.88|3861.88|3861.86|3861.86|0
1653297490000|2022-05-23 09:18:10|3861.94|3861.94|3862.48|3862.48|3862.48|3862.48|3861.86|3861.86|0
1653297500000|2022-05-23 09:18:20|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.48|3862.48|0
1653297510000|2022-05-23 09:18:30|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|0
1653297520000|2022-05-23 09:18:40|3862.82|3862.82|3863.22|3863.22|3863.22|3863.22|3862.82|3862.82|0
1653297530000|2022-05-23 09:18:50|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|0
1653297590000|2022-05-23 09:19:50|3863.81|3863.81|3864|3864|3864.05|3864.05|3863.81|3863.81|0
1653297600000|2022-05-23 09:20:00|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|0
1653297610000|2022-05-23 09:20:10|3864.09|3864.09|3865.11|3865.11|3865.11|3865.11|3864.09|3864.09|0
1653297620000|2022-05-23 09:20:20|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|0
1653297630000|2022-05-23 09:20:30|3865.09|3865.09|3865.09|3865.09|3865.09|3865.09|3865.09|3865.09|0
1653297650000|2022-05-23 09:20:50|3865.05|3865.05|3865|3865|3865.05|3865.05|3865|3865|0
1653297660000|2022-05-23 09:21:00|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|0
1653297670000|2022-05-23 09:21:10|3865.12|3865.12|3864.77|3864.77|3865.12|3865.12|3864.77|3864.77|0
1653297680000|2022-05-23 09:21:20|3864.89|3864.89|3864.84|3864.84|3864.89|3864.89|3864.84|3864.84|0
1653297690000|2022-05-23 09:21:30|3864.87|3864.87|3866.11|3866.11|3866.11|3866.11|3864.87|3864.87|0
1653297700000|2022-05-23 09:21:40|3865.8|3865.8|3865.61|3865.61|3865.8|3865.8|3865.61|3865.61|0
1653297710000|2022-05-23 09:21:50|3865.66|3865.66|3865.7|3865.7|3865.7|3865.7|3865.66|3865.66|0
1653297720000|2022-05-23 09:22:00|3865.74|3865.74|3865.74|3865.74|3865.74|3865.74|3865.74|3865.74|0
1653297760000|2022-05-23 09:22:40|3865.43|3865.43|3864.81|3864.81|3865.43|3865.43|3864.81|3864.81|0
1653297780000|2022-05-23 09:23:00|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|0
1653297790000|2022-05-23 09:23:10|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|0
1653297800000|2022-05-23 09:23:20|3865.8|3865.8|3865.61|3865.61|3865.8|3865.8|3865.61|3865.61|0
1653297820000|2022-05-23 09:23:40|3865.64|3865.64|3865.64|3865.64|3865.64|3865.64|3865.64|3865.64|0
1653297830000|2022-05-23 09:23:50|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|0
1653297840000|2022-05-23 09:24:00|3865.8|3865.8|3865.61|3865.61|3865.8|3865.8|3865.61|3865.61|0
1653297890000|2022-05-23 09:24:50|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|0
1653297900000|2022-05-23 09:25:00|3866.01|3866.01|3865.07|3865.07|3866.01|3866.01|3865.07|3865.07|0
1653297910000|2022-05-23 09:25:10|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|0
1653297920000|2022-05-23 09:25:20|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1653297930000|2022-05-23 09:25:30|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|0
1653297940000|2022-05-23 09:25:40|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|0
1653297950000|2022-05-23 09:25:50|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|0
1653297980000|2022-05-23 09:26:20|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1653297990000|2022-05-23 09:26:30|3864.84|3864.84|3865.33|3865.33|3865.33|3865.33|3864.84|3864.84|0
1653298000000|2022-05-23 09:26:40|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|0
1653298010000|2022-05-23 09:26:50|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|0
1653298040000|2022-05-23 09:27:20|3865.28|3865.28|3864.97|3864.97|3865.59|3865.59|3864.97|3864.97|0
1653298060000|2022-05-23 09:27:40|3864.87|3864.87|3864.8|3864.8|3864.87|3864.87|3864.8|3864.8|0
1653298080000|2022-05-23 09:28:00|3864.78|3864.78|3864.89|3864.89|3864.89|3864.89|3864.78|3864.78|0
1653298090000|2022-05-23 09:28:10|3864.99|3864.99|3865.15|3865.15|3865.17|3865.17|3864.99|3864.99|0
1653298100000|2022-05-23 09:28:20|3865.77|3865.77|3865.77|3865.77|3866.08|3866.08|3865.77|3865.77|0
1653298110000|2022-05-23 09:28:30|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|0
1653298120000|2022-05-23 09:28:40|3865.86|3865.86|3866.53|3866.53|3866.53|3866.53|3865.86|3865.86|0
1653298130000|2022-05-23 09:28:50|3866.22|3866.22|3866.26|3866.26|3866.26|3866.26|3866.22|3866.22|0
1653298140000|2022-05-23 09:29:00|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1653298160000|2022-05-23 09:29:20|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|0
1653298180000|2022-05-23 09:29:40|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|0
1653298190000|2022-05-23 09:29:50|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|0
1653298200000|2022-05-23 09:30:00|3866.32|3866.32|3866.99|3866.99|3867.3|3867.3|3866.32|3866.32|0
1653298220000|2022-05-23 09:30:20|3866.8|3866.8|3866.71|3866.71|3866.8|3866.8|3866.71|3866.71|0
1653298230000|2022-05-23 09:30:30|3866.73|3866.73|3867.04|3867.04|3867.04|3867.04|3866.73|3866.73|0
1653298240000|2022-05-23 09:30:40|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|0
1653298270000|2022-05-23 09:31:10|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|0
1653298300000|2022-05-23 09:31:40|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|0
1653298310000|2022-05-23 09:31:50|3866.11|3866.11|3865.8|3865.8|3866.11|3866.11|3865.8|3865.8|0
1653298320000|2022-05-23 09:32:00|3866.11|3866.11|3866.04|3866.04|3866.11|3866.11|3866.04|3866.04|0
1653298330000|2022-05-23 09:32:10|3865.73|3865.73|3866.04|3866.04|3866.04|3866.04|3865.73|3865.73|0
1653298340000|2022-05-23 09:32:20|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|0
1653298380000|2022-05-23 09:33:00|3866.06|3866.06|3865.79|3865.79|3866.09|3866.09|3865.79|3865.79|0
1653298390000|2022-05-23 09:33:10|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|0
1653298400000|2022-05-23 09:33:20|3865.43|3865.43|3865.61|3865.61|3865.61|3865.61|3865.43|3865.43|0
1653298410000|2022-05-23 09:33:30|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|3865.79|0
1653298420000|2022-05-23 09:33:40|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|3865.79|3865.79|0
1653298430000|2022-05-23 09:33:50|3865.48|3865.48|3866.02|3866.02|3866.33|3866.33|3865.48|3865.48|0
1653298440000|2022-05-23 09:34:00|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|0
1653298450000|2022-05-23 09:34:10|3866.54|3866.54|3866.85|3866.85|3866.85|3866.85|3866.54|3866.54|0
1653298460000|2022-05-23 09:34:20|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|0
1653298470000|2022-05-23 09:34:30|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|0
1653298480000|2022-05-23 09:34:40|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|0
1653298500000|2022-05-23 09:35:00|3868.38|3868.38|3868.33|3868.33|3868.38|3868.38|3868.33|3868.33|0
1653298510000|2022-05-23 09:35:10|3868.4|3868.4|3868.42|3868.42|3868.42|3868.42|3868.04|3868.04|0
1653298520000|2022-05-23 09:35:20|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|0
1653298530000|2022-05-23 09:35:30|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1653298540000|2022-05-23 09:35:40|3867.49|3867.49|3868.02|3868.02|3868.02|3868.02|3867.21|3867.21|0
1653298560000|2022-05-23 09:36:00|3867.97|3867.97|3868.28|3868.28|3868.28|3868.28|3867.97|3867.97|0
1653298570000|2022-05-23 09:36:10|3867.66|3867.66|3867.35|3867.35|3867.66|3867.66|3866.73|3866.73|0
1653298590000|2022-05-23 09:36:30|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|0
1653298600000|2022-05-23 09:36:40|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|0
1653298610000|2022-05-23 09:36:50|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|0
1653298640000|2022-05-23 09:37:20|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|0
1653298660000|2022-05-23 09:37:40|3867.99|3867.99|3867.6|3867.6|3867.99|3867.99|3867.6|3867.6|0
1653298690000|2022-05-23 09:38:10|3867.64|3867.64|3866.9|3866.9|3867.64|3867.64|3866.9|3866.9|0
1653298700000|2022-05-23 09:38:20|3866.72|3866.72|3865.6|3865.6|3866.72|3866.72|3865.6|3865.6|0
1653298710000|2022-05-23 09:38:30|3865.42|3865.42|3865.18|3865.18|3865.42|3865.42|3865.06|3865.06|0
1653298720000|2022-05-23 09:38:40|3865.37|3865.37|3865.44|3865.44|3865.44|3865.44|3865.37|3865.37|0
1653298730000|2022-05-23 09:38:50|3865.48|3865.48|3865.44|3865.44|3865.48|3865.48|3865.44|3865.44|0
1653298740000|2022-05-23 09:39:00|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|0
1653298760000|2022-05-23 09:39:20|3865.03|3865.03|3865.12|3865.12|3865.43|3865.43|3865.03|3865.03|0
1653298770000|2022-05-23 09:39:30|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|0
1653298780000|2022-05-23 09:39:40|3864.31|3864.31|3864.47|3864.47|3864.47|3864.47|3864.16|3864.16|0
1653298790000|2022-05-23 09:39:50|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|0
1653298800000|2022-05-23 09:40:00|3864.09|3864.09|3864.16|3864.16|3864.16|3864.16|3864.09|3864.09|0
1653298810000|2022-05-23 09:40:10|3863.79|3863.79|3863.61|3863.61|3863.79|3863.79|3863.61|3863.61|0
1653298820000|2022-05-23 09:40:20|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|0
1653298840000|2022-05-23 09:40:40|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|0
1653298850000|2022-05-23 09:40:50|3863.44|3863.44|3864.36|3864.36|3864.36|3864.36|3863.44|3863.44|0
1653298860000|2022-05-23 09:41:00|3864.05|3864.05|3864.36|3864.36|3864.36|3864.36|3864.05|3864.05|0
1653298870000|2022-05-23 09:41:10|3864.55|3864.55|3865.29|3865.29|3865.29|3865.29|3864.55|3864.55|0
1653298880000|2022-05-23 09:41:20|3864.97|3864.97|3865.02|3865.02|3865.02|3865.02|3864.97|3864.97|0
1653298890000|2022-05-23 09:41:30|3865.04|3865.04|3864.96|3864.96|3865.27|3865.27|3864.96|3864.96|0
1653298900000|2022-05-23 09:41:40|3864.65|3864.65|3863.71|3863.71|3864.65|3864.65|3863.71|3863.71|0
1653298910000|2022-05-23 09:41:50|3863.67|3863.67|3863.64|3863.64|3863.67|3863.67|3863.64|3863.64|0
1653298960000|2022-05-23 09:42:40|3863.67|3863.67|3863.62|3863.62|3863.67|3863.67|3863.62|3863.62|0
1653298980000|2022-05-23 09:43:00|3863.25|3863.25|3863.07|3863.07|3863.25|3863.25|3863.07|3863.07|0
1653298990000|2022-05-23 09:43:10|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|0
1653299030000|2022-05-23 09:43:50|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|0
1653299080000|2022-05-23 09:44:40|3863.53|3863.53|3863.53|3863.53|3863.53|3863.53|3863.48|3863.48|0
1653299090000|2022-05-23 09:44:50|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|0
1653299110000|2022-05-23 09:45:10|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1653299150000|2022-05-23 09:45:50|3862.51|3862.51|3862.46|3862.46|3862.51|3862.51|3862.28|3862.28|0
1653299160000|2022-05-23 09:46:00|3861.53|3861.53|3861.84|3861.84|3861.84|3861.84|3861.53|3861.53|0
1653299170000|2022-05-23 09:46:10|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|0
1653299190000|2022-05-23 09:46:30|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|0
1653299210000|2022-05-23 09:46:50|3861.89|3861.89|3861.89|3861.89|3861.89|3861.89|3861.89|3861.89|0
1653299230000|2022-05-23 09:47:10|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|0
1653299240000|2022-05-23 09:47:20|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|0
1653299250000|2022-05-23 09:47:30|3862.8|3862.8|3862.77|3862.77|3862.8|3862.8|3862.77|3862.77|0
1653299260000|2022-05-23 09:47:40|3862.15|3862.15|3861.22|3861.22|3862.15|3862.15|3861.22|3861.22|0
1653299280000|2022-05-23 09:48:00|3861.26|3861.26|3861.88|3861.88|3861.88|3861.88|3861.26|3861.26|0
1653299290000|2022-05-23 09:48:10|3862.19|3862.19|3862.17|3862.17|3862.19|3862.19|3862.17|3862.17|0
1653299300000|2022-05-23 09:48:20|3862.22|3862.22|3861.85|3861.85|3862.22|3862.22|3861.85|3861.85|0
1653299310000|2022-05-23 09:48:30|3861.54|3861.54|3860.91|3860.91|3861.54|3861.54|3860.91|3860.91|0
1653299320000|2022-05-23 09:48:40|3860.89|3860.89|3860.89|3860.89|3860.89|3860.89|3860.89|3860.89|0
1653299330000|2022-05-23 09:48:50|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|0
1653299340000|2022-05-23 09:49:00|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|3860.66|0
1653299360000|2022-05-23 09:49:20|3860.97|3860.97|3860.7|3860.7|3861.02|3861.02|3860.7|3860.7|0
1653299370000|2022-05-23 09:49:30|3860.39|3860.39|3860.35|3860.35|3860.39|3860.39|3860.35|3860.35|0
1653299380000|2022-05-23 09:49:40|3860.39|3860.39|3860.08|3860.08|3860.39|3860.39|3859.77|3859.77|0
1653299390000|2022-05-23 09:49:50|3861.02|3861.02|3860.71|3860.71|3861.02|3861.02|3860.71|3860.71|0
1653299400000|2022-05-23 09:50:00|3860.66|3860.66|3860.71|3860.71|3860.71|3860.71|3860.66|3860.66|0
1653299410000|2022-05-23 09:50:10|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|0
1653299460000|2022-05-23 09:51:00|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|0
1653299470000|2022-05-23 09:51:10|3860.68|3860.68|3860.66|3860.66|3860.68|3860.68|3860.66|3860.66|0
1653299480000|2022-05-23 09:51:20|3860.61|3860.61|3860.66|3860.66|3860.66|3860.66|3860.61|3860.61|0
1653299500000|2022-05-23 09:51:40|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|0
1653299510000|2022-05-23 09:51:50|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1653299520000|2022-05-23 09:52:00|3861.33|3861.33|3861.37|3861.37|3861.37|3861.37|3861.33|3861.33|0
1653299530000|2022-05-23 09:52:10|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|0
1653299550000|2022-05-23 09:52:30|3861.44|3861.44|3862.97|3862.97|3862.97|3862.97|3861.42|3861.42|0
1653299560000|2022-05-23 09:52:40|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|0
1653299580000|2022-05-23 09:53:00|3862.54|3862.54|3862.51|3862.51|3862.54|3862.54|3862.51|3862.51|0
1653299590000|2022-05-23 09:53:10|3862.14|3862.14|3862.14|3862.14|3862.14|3862.14|3862.14|3862.14|0
1653299600000|2022-05-23 09:53:20|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|3862.33|0
1653299620000|2022-05-23 09:53:40|3862.51|3862.51|3862.54|3862.54|3862.54|3862.54|3862.51|3862.51|0
1653299660000|2022-05-23 09:54:20|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|0
1653299670000|2022-05-23 09:54:30|3863.01|3863.01|3862.7|3862.7|3863.01|3863.01|3862.7|3862.7|0
1653299700000|2022-05-23 09:55:00|3862.39|3862.39|3862.31|3862.31|3862.39|3862.39|3862.31|3862.31|0
1653299710000|2022-05-23 09:55:10|3862.28|3862.28|3862.84|3862.84|3862.84|3862.84|3862.21|3862.21|0
1653299740000|2022-05-23 09:55:40|3862.81|3862.81|3862.81|3862.81|3862.81|3862.81|3862.81|3862.81|0
1653299750000|2022-05-23 09:55:50|3863.12|3863.12|3863.43|3863.43|3863.43|3863.43|3863.12|3863.12|0
1653299760000|2022-05-23 09:56:00|3863.12|3863.12|3862.84|3862.84|3863.12|3863.12|3862.81|3862.81|0
1653299770000|2022-05-23 09:56:10|3862.88|3862.88|3862.86|3862.86|3862.88|3862.88|3862.86|3862.86|0
1653299780000|2022-05-23 09:56:20|3862.24|3862.24|3861.59|3861.59|3862.24|3862.24|3861.59|3861.59|0
1653299790000|2022-05-23 09:56:30|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|0
1653299800000|2022-05-23 09:56:40|3861.59|3861.59|3860.97|3860.97|3861.59|3861.59|3860.97|3860.97|0
1653299840000|2022-05-23 09:57:20|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1653299850000|2022-05-23 09:57:30|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|0
1653299860000|2022-05-23 09:57:40|3861.16|3861.16|3861.13|3861.13|3861.18|3861.18|3861.13|3861.13|0
1653299870000|2022-05-23 09:57:50|3861.09|3861.09|3861.25|3861.25|3861.37|3861.37|3861.06|3861.06|0
1653299880000|2022-05-23 09:58:00|3861.32|3861.32|3861.04|3861.04|3861.32|3861.32|3860.95|3860.95|0
1653299890000|2022-05-23 09:58:10|3861.02|3861.02|3862.07|3862.07|3862.07|3862.07|3861.02|3861.02|0
1653299900000|2022-05-23 09:58:20|3862.25|3862.25|3861.8|3861.8|3862.25|3862.25|3861.8|3861.8|0
1653299920000|2022-05-23 09:58:40|3861.88|3861.88|3861.9|3861.9|3861.9|3861.9|3861.88|3861.88|0
1653299930000|2022-05-23 09:58:50|3861.86|3861.86|3861.82|3861.82|3861.86|3861.86|3861.82|3861.82|0
1653299940000|2022-05-23 09:59:00|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|0
1653299950000|2022-05-23 09:59:10|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|0
1653299960000|2022-05-23 09:59:20|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|0
1653299980000|2022-05-23 09:59:40|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|0
1653299990000|2022-05-23 09:59:50|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|3861.84|0
1653300000000|2022-05-23 10:00:00|3861.53|3861.53|3861.53|3861.53|3861.53|3861.53|3861.53|3861.53|0
1653300020000|2022-05-23 10:00:20|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|0
1653300030000|2022-05-23 10:00:30|3861.08|3861.08|3861.04|3861.04|3861.12|3861.12|3861.04|3861.04|0
1653300040000|2022-05-23 10:00:40|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|0
1653300050000|2022-05-23 10:00:50|3861.12|3861.12|3861.08|3861.08|3861.12|3861.12|3861.08|3861.08|0
1653300060000|2022-05-23 10:01:00|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|0
1653300070000|2022-05-23 10:01:10|3860.98|3860.98|3860.93|3860.93|3860.98|3860.98|3860.93|3860.93|0
1653300080000|2022-05-23 10:01:20|3860.62|3860.62|3860.31|3860.31|3860.62|3860.62|3860.31|3860.31|0
1653300090000|2022-05-23 10:01:30|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|0
1653300100000|2022-05-23 10:01:40|3859.94|3859.94|3859.46|3859.46|3859.94|3859.94|3859.46|3859.46|0
1653300110000|2022-05-23 10:01:50|3859.37|3859.37|3859.42|3859.42|3859.42|3859.42|3859.37|3859.37|0
1653300120000|2022-05-23 10:02:00|3859.39|3859.39|3859.51|3859.51|3859.51|3859.51|3859.39|3859.39|0
1653300130000|2022-05-23 10:02:10|3858.89|3858.89|3858.89|3858.89|3858.89|3858.89|3858.89|3858.89|0
1653300140000|2022-05-23 10:02:20|3858.82|3858.82|3858.58|3858.58|3858.89|3858.89|3858.58|3858.58|0
1653300150000|2022-05-23 10:02:30|3858.63|3858.63|3859.25|3859.25|3859.25|3859.25|3858.63|3858.63|0
1653300170000|2022-05-23 10:02:50|3859.43|3859.43|3859.43|3859.43|3859.47|3859.47|3859.43|3859.43|0
1653300190000|2022-05-23 10:03:10|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|0
1653300200000|2022-05-23 10:03:20|3860.49|3860.49|3860.45|3860.45|3860.49|3860.49|3860.45|3860.45|0
1653300210000|2022-05-23 10:03:30|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|0
1653300230000|2022-05-23 10:03:50|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|0
1653300240000|2022-05-23 10:04:00|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|0
1653300270000|2022-05-23 10:04:30|3859.38|3859.38|3859.56|3859.56|3859.56|3859.56|3859.38|3859.38|0
1653300280000|2022-05-23 10:04:40|3859.87|3859.87|3860.8|3860.8|3860.8|3860.8|3859.87|3859.87|0
1653300290000|2022-05-23 10:04:50|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|0
1653300300000|2022-05-23 10:05:00|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|0
1653300320000|2022-05-23 10:05:20|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|0
1653300330000|2022-05-23 10:05:30|3861.54|3861.54|3861.25|3861.25|3861.56|3861.56|3861.25|3861.25|0
1653300350000|2022-05-23 10:05:50|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1653300370000|2022-05-23 10:06:10|3861.32|3861.32|3860.38|3860.38|3861.32|3861.32|3860.38|3860.38|0
1653300380000|2022-05-23 10:06:20|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|0
1653300420000|2022-05-23 10:07:00|3860.18|3860.18|3860.15|3860.15|3860.18|3860.18|3860.15|3860.15|0
1653300430000|2022-05-23 10:07:10|3860.18|3860.18|3860.49|3860.49|3860.49|3860.49|3860.18|3860.18|0
1653300440000|2022-05-23 10:07:20|3860.51|3860.51|3860.16|3860.16|3860.51|3860.51|3860.16|3860.16|0
1653300450000|2022-05-23 10:07:30|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|0
1653300460000|2022-05-23 10:07:40|3859.53|3859.53|3859.57|3859.57|3859.57|3859.57|3859.53|3859.53|0
1653300470000|2022-05-23 10:07:50|3859.53|3859.53|3859.31|3859.31|3859.53|3859.53|3859.31|3859.31|0
1653300480000|2022-05-23 10:08:00|3859.24|3859.24|3859.28|3859.28|3859.28|3859.28|3859.24|3859.24|0
1653300500000|2022-05-23 10:08:20|3860.22|3860.22|3859.91|3859.91|3860.22|3860.22|3859.91|3859.91|0
1653300510000|2022-05-23 10:08:30|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|0
1653300560000|2022-05-23 10:09:20|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|0
1653300570000|2022-05-23 10:09:30|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|0
1653300580000|2022-05-23 10:09:40|3860.14|3860.14|3860.21|3860.21|3860.21|3860.21|3860.14|3860.14|0
1653300590000|2022-05-23 10:09:50|3860.17|3860.17|3860.13|3860.13|3860.17|3860.17|3860.13|3860.13|0
1653300600000|2022-05-23 10:10:00|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|0
1653300610000|2022-05-23 10:10:10|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|0
1653300630000|2022-05-23 10:10:30|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|0
1653300640000|2022-05-23 10:10:40|3859.34|3859.34|3859.15|3859.15|3859.34|3859.34|3858.97|3858.97|0
1653300660000|2022-05-23 10:11:00|3859.46|3859.46|3859.8|3859.8|3859.8|3859.8|3859.46|3859.46|0
1653300690000|2022-05-23 10:11:30|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|3859.61|0
1653300700000|2022-05-23 10:11:40|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|0
1653300720000|2022-05-23 10:12:00|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1653300750000|2022-05-23 10:12:30|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|0
1653300760000|2022-05-23 10:12:40|3859.66|3859.66|3860.91|3860.91|3860.91|3860.91|3859.66|3859.66|0
1653300780000|2022-05-23 10:13:00|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|0
1653300790000|2022-05-23 10:13:10|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|0
1653300800000|2022-05-23 10:13:20|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|0
1653300810000|2022-05-23 10:13:30|3860.77|3860.77|3860.74|3860.74|3860.77|3860.77|3860.74|3860.74|0
1653300820000|2022-05-23 10:13:40|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|0
1653300830000|2022-05-23 10:13:50|3861.43|3861.43|3862.91|3862.91|3862.91|3862.91|3861.04|3861.04|0
1653300840000|2022-05-23 10:14:00|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1653300850000|2022-05-23 10:14:10|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|0
1653300860000|2022-05-23 10:14:20|3862.92|3862.92|3862.96|3862.96|3863.23|3863.23|3862.92|3862.92|0
1653300880000|2022-05-23 10:14:40|3862.99|3862.99|3862.99|3862.99|3862.99|3862.99|3862.99|3862.99|0
1653300890000|2022-05-23 10:14:50|3863.03|3863.03|3863.32|3863.32|3863.34|3863.34|3863.03|3863.03|0
1653300910000|2022-05-23 10:15:10|3863.27|3863.27|3863.27|3863.27|3863.27|3863.27|3863.27|3863.27|0
1653300920000|2022-05-23 10:15:20|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|3862.96|0
1653300960000|2022-05-23 10:16:00|3863.33|3863.33|3863.25|3863.25|3863.33|3863.33|3863.25|3863.25|0
1653300970000|2022-05-23 10:16:10|3863.29|3863.29|3863.66|3863.66|3863.66|3863.66|3863.29|3863.29|0
1653300980000|2022-05-23 10:16:20|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|0
1653300990000|2022-05-23 10:16:30|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|0
1653301000000|2022-05-23 10:16:40|3863.25|3863.25|3863.06|3863.06|3863.25|3863.25|3863.06|3863.06|0
1653301010000|2022-05-23 10:16:50|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|0
1653301020000|2022-05-23 10:17:00|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|0
1653301030000|2022-05-23 10:17:10|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|0
1653301040000|2022-05-23 10:17:20|3862.9|3862.9|3862.28|3862.28|3862.9|3862.9|3862.28|3862.28|0
1653301070000|2022-05-23 10:17:50|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|0
1653301080000|2022-05-23 10:18:00|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|0
1653301100000|2022-05-23 10:18:20|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|0
1653301110000|2022-05-23 10:18:30|3861.6|3861.6|3861.6|3861.6|3861.6|3861.6|3861.6|3861.6|0
1653301120000|2022-05-23 10:18:40|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|0
1653301130000|2022-05-23 10:18:50|3861.25|3861.25|3861.25|3861.25|3861.25|3861.25|3861.25|3861.25|0
1653301190000|2022-05-23 10:19:50|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|0
1653301240000|2022-05-23 10:20:40|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|0
1653301250000|2022-05-23 10:20:50|3860.07|3860.07|3859.57|3859.57|3860.07|3860.07|3859.57|3859.57|0
1653301270000|2022-05-23 10:21:10|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|0
1653301280000|2022-05-23 10:21:20|3859.71|3859.71|3859.9|3859.9|3859.9|3859.9|3859.71|3859.71|0
1653301290000|2022-05-23 10:21:30|3859.85|3859.85|3860.16|3860.16|3860.16|3860.16|3859.85|3859.85|0
1653301300000|2022-05-23 10:21:40|3860.12|3860.12|3860.48|3860.48|3860.79|3860.79|3860.12|3860.12|0
1653301350000|2022-05-23 10:22:30|3860.17|3860.17|3859.86|3859.86|3860.17|3860.17|3859.86|3859.86|0
1653301360000|2022-05-23 10:22:40|3860.17|3860.17|3859.88|3859.88|3860.17|3860.17|3859.81|3859.81|0
1653301400000|2022-05-23 10:23:20|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|0
1653301410000|2022-05-23 10:23:30|3859.57|3859.57|3859.38|3859.38|3859.57|3859.57|3859.38|3859.38|0
1653301430000|2022-05-23 10:23:50|3859.08|3859.08|3858.77|3858.77|3859.08|3859.08|3858.77|3858.77|0
1653301450000|2022-05-23 10:24:10|3858.58|3858.58|3859.16|3859.16|3859.16|3859.16|3858.54|3858.54|0
1653301460000|2022-05-23 10:24:20|3859.12|3859.12|3860.01|3860.01|3860.01|3860.01|3859.07|3859.07|0
1653301470000|2022-05-23 10:24:30|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|0
1653301480000|2022-05-23 10:24:40|3860.06|3860.06|3860.06|3860.06|3860.06|3860.06|3860.06|3860.06|0
1653301490000|2022-05-23 10:24:50|3859.87|3859.87|3859.69|3859.69|3859.87|3859.87|3859.69|3859.69|0
1653301500000|2022-05-23 10:25:00|3859.81|3859.81|3860.21|3860.21|3860.21|3860.21|3859.81|3859.81|0
1653301510000|2022-05-23 10:25:10|3860.17|3860.17|3860.08|3860.08|3860.17|3860.17|3860.08|3860.08|0
1653301540000|2022-05-23 10:25:40|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|0
1653301560000|2022-05-23 10:26:00|3860.01|3860.01|3859.39|3859.39|3860.01|3860.01|3859.39|3859.39|0
1653301590000|2022-05-23 10:26:30|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|0
1653301630000|2022-05-23 10:27:10|3859.55|3859.55|3859.36|3859.36|3859.55|3859.55|3859.36|3859.36|0
1653301640000|2022-05-23 10:27:20|3860.61|3860.61|3860.3|3860.3|3860.61|3860.61|3860.3|3860.3|0
1653301650000|2022-05-23 10:27:30|3860.35|3860.35|3860.32|3860.32|3860.37|3860.37|3860.32|3860.32|0
1653301660000|2022-05-23 10:27:40|3860.63|3860.63|3860.7|3860.7|3860.73|3860.73|3860.63|3860.63|0
1653301670000|2022-05-23 10:27:50|3860.68|3860.68|3861.23|3861.23|3861.23|3861.23|3860.68|3860.68|0
1653301680000|2022-05-23 10:28:00|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|0
1653301690000|2022-05-23 10:28:10|3861.57|3861.57|3861.59|3861.59|3861.77|3861.77|3861.57|3861.57|0
1653301700000|2022-05-23 10:28:20|3861.77|3861.77|3863.06|3863.06|3863.08|3863.08|3861.77|3861.77|0
1653301710000|2022-05-23 10:28:30|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|0
1653301730000|2022-05-23 10:28:50|3863.41|3863.41|3863.18|3863.18|3863.41|3863.41|3863.18|3863.18|0
1653301740000|2022-05-23 10:29:00|3863.37|3863.37|3863.37|3863.37|3863.37|3863.37|3863.37|3863.37|0
1653301750000|2022-05-23 10:29:10|3863.39|3863.39|3863.46|3863.46|3863.46|3863.46|3863.39|3863.39|0
1653301760000|2022-05-23 10:29:20|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|0
1653301790000|2022-05-23 10:29:50|3863.08|3863.08|3863.08|3863.08|3863.08|3863.08|3863.08|3863.08|0
1653301800000|2022-05-23 10:30:00|3863.39|3863.39|3863.21|3863.21|3863.39|3863.39|3863.21|3863.21|0
1653301810000|2022-05-23 10:30:10|3863.03|3863.03|3863.08|3863.08|3863.08|3863.08|3862.98|3862.98|0
1653301830000|2022-05-23 10:30:30|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|0
1653301850000|2022-05-23 10:30:50|3863.38|3863.38|3863.71|3863.71|3863.71|3863.71|3863.38|3863.38|0
1653301860000|2022-05-23 10:31:00|3863.53|3863.53|3863.53|3863.53|3863.53|3863.53|3863.53|3863.53|0
1653301870000|2022-05-23 10:31:10|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|0
1653301880000|2022-05-23 10:31:20|3863.52|3863.52|3863.83|3863.83|3863.83|3863.83|3863.52|3863.52|0
1653301920000|2022-05-23 10:32:00|3864.14|3864.14|3864.76|3864.76|3864.76|3864.76|3864.14|3864.14|0
1653301940000|2022-05-23 10:32:20|3864.4|3864.4|3864.4|3864.4|3864.44|3864.44|3864.4|3864.4|0
1653301950000|2022-05-23 10:32:30|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|0
1653301960000|2022-05-23 10:32:40|3864.49|3864.49|3864.54|3864.54|3864.54|3864.54|3864.49|3864.49|0
1653301980000|2022-05-23 10:33:00|3864.44|3864.44|3866|3866|3866|3866|3864.44|3864.44|0
1653302000000|2022-05-23 10:33:20|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|0
1653302010000|2022-05-23 10:33:30|3866.62|3866.62|3866.44|3866.44|3866.62|3866.62|3866.44|3866.44|0
1653302030000|2022-05-23 10:33:50|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|0
1653302050000|2022-05-23 10:34:10|3866.74|3866.74|3866.43|3866.43|3866.74|3866.74|3866.43|3866.43|0
1653302060000|2022-05-23 10:34:20|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|0
1653302100000|2022-05-23 10:35:00|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|0
1653302110000|2022-05-23 10:35:10|3867.7|3867.7|3867.71|3867.71|3867.71|3867.71|3867.39|3867.39|0
1653302120000|2022-05-23 10:35:20|3867.39|3867.39|3867.27|3867.27|3867.58|3867.58|3867.27|3867.27|0
1653302130000|2022-05-23 10:35:30|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|0
1653302140000|2022-05-23 10:35:40|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|0
1653302160000|2022-05-23 10:36:00|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|0
1653302170000|2022-05-23 10:36:10|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|3866.93|3866.93|0
1653302200000|2022-05-23 10:36:40|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|0
1653302220000|2022-05-23 10:37:00|3867.24|3867.24|3867.15|3867.15|3867.24|3867.24|3867.15|3867.15|0
1653302230000|2022-05-23 10:37:10|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|0
1653302240000|2022-05-23 10:37:20|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|0
1653302250000|2022-05-23 10:37:30|3867.22|3867.22|3867.53|3867.53|3867.57|3867.57|3867.22|3867.22|0
1653302300000|2022-05-23 10:38:20|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|0
1653302310000|2022-05-23 10:38:30|3867.24|3867.24|3867.24|3867.24|3867.27|3867.27|3867.24|3867.24|0
1653302320000|2022-05-23 10:38:40|3867.29|3867.29|3867.6|3867.6|3867.6|3867.6|3867.29|3867.29|0
1653302360000|2022-05-23 10:39:20|3868.85|3868.85|3868.53|3868.53|3868.85|3868.85|3868.53|3868.53|0
1653302410000|2022-05-23 10:40:10|3868.9|3868.9|3869.09|3869.09|3869.09|3869.09|3868.9|3868.9|0
1653302420000|2022-05-23 10:40:20|3869.4|3869.4|3869.71|3869.71|3869.71|3869.71|3869.4|3869.4|0
1653302430000|2022-05-23 10:40:30|3869.66|3869.66|3869.13|3869.13|3869.66|3869.66|3869.13|3869.13|0
1653302440000|2022-05-23 10:40:40|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|0
1653302480000|2022-05-23 10:41:20|3869|3869|3868.82|3868.82|3869|3869|3868.82|3868.82|0
1653302490000|2022-05-23 10:41:30|3868.51|3868.51|3868.69|3868.69|3868.69|3868.69|3868.51|3868.51|0
1653302500000|2022-05-23 10:41:40|3868.51|3868.51|3868.32|3868.32|3868.51|3868.51|3868.32|3868.32|0
1653302530000|2022-05-23 10:42:10|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|0
1653302540000|2022-05-23 10:42:20|3868.28|3868.28|3868.28|3868.28|3868.32|3868.32|3868.28|3868.28|0
1653302550000|2022-05-23 10:42:30|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|0
1653302560000|2022-05-23 10:42:40|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|0
1653302570000|2022-05-23 10:42:50|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|0
1653302580000|2022-05-23 10:43:00|3869.04|3869.04|3869.11|3869.11|3869.11|3869.11|3869.04|3869.04|0
1653302590000|2022-05-23 10:43:10|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|0
1653302600000|2022-05-23 10:43:20|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|0
1653302610000|2022-05-23 10:43:30|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|0
1653302630000|2022-05-23 10:43:50|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|0
1653302650000|2022-05-23 10:44:10|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|0
1653302660000|2022-05-23 10:44:20|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|0
1653302700000|2022-05-23 10:45:00|3869.47|3869.47|3869.4|3869.4|3869.73|3869.73|3869.4|3869.4|0
1653302710000|2022-05-23 10:45:10|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1653302760000|2022-05-23 10:46:00|3868.9|3868.9|3868.79|3868.79|3868.9|3868.9|3868.79|3868.79|0
1653302770000|2022-05-23 10:46:10|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|0
1653302780000|2022-05-23 10:46:20|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|0
1653302790000|2022-05-23 10:46:30|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|0
1653302800000|2022-05-23 10:46:40|3868.12|3868.12|3867.8|3867.8|3868.12|3868.12|3867.8|3867.8|0
1653302820000|2022-05-23 10:47:00|3867.88|3867.88|3867.92|3867.92|3867.92|3867.92|3867.85|3867.85|0
1653302850000|2022-05-23 10:47:30|3867.96|3867.96|3867.35|3867.35|3867.96|3867.96|3867.35|3867.35|0
1653302860000|2022-05-23 10:47:40|3866.99|3866.99|3867.26|3867.26|3867.26|3867.26|3866.95|3866.95|0
1653302880000|2022-05-23 10:48:00|3867.44|3867.44|3867.14|3867.14|3867.44|3867.44|3867.14|3867.14|0
1653302910000|2022-05-23 10:48:30|3867.44|3867.44|3867.75|3867.75|3867.75|3867.75|3867.44|3867.44|0
1653302920000|2022-05-23 10:48:40|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|0
1653302930000|2022-05-23 10:48:50|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|0
1653302950000|2022-05-23 10:49:10|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|0
1653302980000|2022-05-23 10:49:40|3867.94|3867.94|3867.57|3867.57|3867.94|3867.94|3867.57|3867.57|0
1653302990000|2022-05-23 10:49:50|3867.38|3867.38|3867.07|3867.07|3867.38|3867.38|3867.07|3867.07|0
1653303000000|2022-05-23 10:50:00|3867|3867|3866.96|3866.96|3867|3867|3866.96|3866.96|0
1653303010000|2022-05-23 10:50:10|3867|3867|3867.05|3867.05|3867.05|3867.05|3867|3867|0
1653303020000|2022-05-23 10:50:20|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|0
1653303050000|2022-05-23 10:50:50|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|0
1653303060000|2022-05-23 10:51:00|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|0
1653303080000|2022-05-23 10:51:20|3866.96|3866.96|3866.65|3866.65|3866.96|3866.96|3866.65|3866.65|0
1653303090000|2022-05-23 10:51:30|3866.03|3866.03|3865.7|3865.7|3866.03|3866.03|3865.7|3865.7|0
1653303110000|2022-05-23 10:51:50|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|0
1653303130000|2022-05-23 10:52:10|3864.45|3864.45|3864.95|3864.95|3864.95|3864.95|3864.33|3864.33|0
1653303160000|2022-05-23 10:52:40|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|0
1653303170000|2022-05-23 10:52:50|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|0
1653303180000|2022-05-23 10:53:00|3865.21|3865.21|3864.9|3864.9|3865.21|3865.21|3864.9|3864.9|0
1653303190000|2022-05-23 10:53:10|3864.59|3864.59|3864.28|3864.28|3864.59|3864.59|3864.28|3864.28|0
1653303200000|2022-05-23 10:53:20|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|0
1653303230000|2022-05-23 10:53:50|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|0
1653303260000|2022-05-23 10:54:20|3863.84|3863.84|3863.75|3863.75|3863.84|3863.84|3863.75|3863.75|0
1653303290000|2022-05-23 10:54:50|3863.79|3863.79|3863.75|3863.75|3863.79|3863.79|3863.75|3863.75|0
1653303300000|2022-05-23 10:55:00|3863.44|3863.44|3863.75|3863.75|3863.75|3863.75|3863.44|3863.44|0
1653303310000|2022-05-23 10:55:10|3863.8|3863.8|3864.17|3864.17|3864.17|3864.17|3863.8|3863.8|0
1653303320000|2022-05-23 10:55:20|3864.25|3864.25|3864.21|3864.21|3864.25|3864.25|3864.21|3864.21|0
1653303340000|2022-05-23 10:55:40|3864.25|3864.25|3864.59|3864.59|3864.9|3864.9|3864.25|3864.25|0
1653303350000|2022-05-23 10:55:50|3864.55|3864.55|3864.59|3864.59|3864.59|3864.59|3864.55|3864.55|0
1653303360000|2022-05-23 10:56:00|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|0
1653303390000|2022-05-23 10:56:30|3864.88|3864.88|3863.63|3863.63|3865.19|3865.19|3863.63|3863.63|0
1653303400000|2022-05-23 10:56:40|3863.32|3863.32|3862.7|3862.7|3863.32|3863.32|3862.7|3862.7|0
1653303410000|2022-05-23 10:56:50|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|0
1653303420000|2022-05-23 10:57:00|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|0
1653303430000|2022-05-23 10:57:10|3863.14|3863.14|3863.45|3863.45|3863.45|3863.45|3863.14|3863.14|0
1653303460000|2022-05-23 10:57:40|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|0
1653303470000|2022-05-23 10:57:50|3862.87|3862.87|3862.63|3862.63|3862.94|3862.94|3862.63|3862.63|0
1653303480000|2022-05-23 10:58:00|3862.94|3862.94|3863.57|3863.57|3863.57|3863.57|3862.94|3862.94|0
1653303490000|2022-05-23 10:58:10|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|0
1653303500000|2022-05-23 10:58:20|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|0
1653303510000|2022-05-23 10:58:30|3863.62|3863.62|3863.53|3863.53|3863.62|3863.62|3863.53|3863.53|0
1653303520000|2022-05-23 10:58:40|3863.56|3863.56|3863.24|3863.24|3863.56|3863.56|3863.24|3863.24|0
1653303530000|2022-05-23 10:58:50|3862.93|3862.93|3862.69|3862.69|3862.93|3862.93|3862.62|3862.62|0
1653303540000|2022-05-23 10:59:00|3862.74|3862.74|3862.43|3862.43|3862.74|3862.74|3862.43|3862.43|0
1653303580000|2022-05-23 10:59:40|3862.39|3862.39|3862.34|3862.34|3862.39|3862.39|3862.34|3862.34|0
1653303590000|2022-05-23 10:59:50|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|0
1653303600000|2022-05-23 11:00:00|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|0
1653303610000|2022-05-23 11:00:10|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|0
1653303660000|2022-05-23 11:01:00|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1653303690000|2022-05-23 11:01:30|3864.43|3864.43|3864.74|3864.74|3864.74|3864.74|3864.43|3864.43|0
1653303700000|2022-05-23 11:01:40|3865.36|3865.36|3865.05|3865.05|3865.36|3865.36|3865.05|3865.05|0
1653303720000|2022-05-23 11:02:00|3865.67|3865.67|3865.67|3865.67|3865.67|3865.67|3865.67|3865.67|0
1653303740000|2022-05-23 11:02:20|3865.05|3865.05|3864.72|3864.72|3865.05|3865.05|3864.72|3864.72|0
1653303750000|2022-05-23 11:02:30|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1653303760000|2022-05-23 11:02:40|3864.69|3864.69|3864.82|3864.82|3864.82|3864.82|3864.69|3864.69|0
1653303770000|2022-05-23 11:02:50|3864.87|3864.87|3864.85|3864.85|3864.87|3864.87|3864.85|3864.85|0
1653303780000|2022-05-23 11:03:00|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1653303790000|2022-05-23 11:03:10|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|0
1653303830000|2022-05-23 11:03:50|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|0
1653303840000|2022-05-23 11:04:00|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1653303900000|2022-05-23 11:05:00|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|0
1653303910000|2022-05-23 11:05:10|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|0
1653303920000|2022-05-23 11:05:20|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|0
1653303960000|2022-05-23 11:06:00|3864.79|3864.79|3865.14|3865.14|3865.14|3865.14|3864.79|3864.79|0
1653303980000|2022-05-23 11:06:20|3865.02|3865.02|3865.07|3865.07|3865.07|3865.07|3865.02|3865.02|0
1653304060000|2022-05-23 11:07:40|3865.16|3865.16|3865.18|3865.18|3865.18|3865.18|3865.16|3865.16|0
1653304080000|2022-05-23 11:08:00|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|0
1653304090000|2022-05-23 11:08:10|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|0
1653304110000|2022-05-23 11:08:30|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|0
1653304180000|2022-05-23 11:09:40|3864.73|3864.73|3864.71|3864.71|3864.73|3864.73|3864.71|3864.71|0
1653304190000|2022-05-23 11:09:50|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|0
1653304210000|2022-05-23 11:10:10|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|0
1653304220000|2022-05-23 11:10:20|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|0
1653304230000|2022-05-23 11:10:30|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|0
1653304260000|2022-05-23 11:11:00|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1653304280000|2022-05-23 11:11:20|3864.71|3864.71|3864.79|3864.79|3864.79|3864.79|3864.71|3864.71|0
1653304290000|2022-05-23 11:11:30|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|0
1653304300000|2022-05-23 11:11:40|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|0
1653304330000|2022-05-23 11:12:10|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|0
1653304340000|2022-05-23 11:12:20|3865.07|3865.07|3865.38|3865.38|3865.38|3865.38|3865.07|3865.07|0
1653304360000|2022-05-23 11:12:40|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|0
1653304370000|2022-05-23 11:12:50|3865.38|3865.38|3864.76|3864.76|3865.38|3865.38|3864.76|3864.76|0
1653304390000|2022-05-23 11:13:10|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|0
1653304420000|2022-05-23 11:13:40|3864.11|3864.11|3864.04|3864.04|3864.11|3864.11|3864.04|3864.04|0
1653304440000|2022-05-23 11:14:00|3863.42|3863.42|3863.11|3863.11|3863.42|3863.42|3863.11|3863.11|0
1653304450000|2022-05-23 11:14:10|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|0
1653304460000|2022-05-23 11:14:20|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|0
1653304470000|2022-05-23 11:14:30|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|0
1653304510000|2022-05-23 11:15:10|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|0
1653304530000|2022-05-23 11:15:30|3864|3864|3863.51|3863.51|3864|3864|3863.51|3863.51|0
1653304550000|2022-05-23 11:15:50|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1653304560000|2022-05-23 11:16:00|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|0
1653304570000|2022-05-23 11:16:10|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|0
1653304630000|2022-05-23 11:17:10|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|0
1653304650000|2022-05-23 11:17:30|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|0
1653304660000|2022-05-23 11:17:40|3863.05|3863.05|3863.64|3863.64|3863.64|3863.64|3863.01|3863.01|0
1653304670000|2022-05-23 11:17:50|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1653304690000|2022-05-23 11:18:10|3863.01|3863.01|3862.97|3862.97|3863.01|3863.01|3862.97|3862.97|0
1653304700000|2022-05-23 11:18:20|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1653304800000|2022-05-23 11:20:00|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|0
1653304840000|2022-05-23 11:20:40|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|0
1653304860000|2022-05-23 11:21:00|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|0
1653304870000|2022-05-23 11:21:10|3862.7|3862.7|3862.88|3862.88|3862.88|3862.88|3862.7|3862.7|0
1653304880000|2022-05-23 11:21:20|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|0
1653304890000|2022-05-23 11:21:30|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|0
1653304950000|2022-05-23 11:22:30|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|0
1653304960000|2022-05-23 11:22:40|3862.11|3862.11|3861.49|3861.49|3862.11|3862.11|3861.49|3861.49|0
1653304980000|2022-05-23 11:23:00|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|0
1653305000000|2022-05-23 11:23:20|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|0
1653305020000|2022-05-23 11:23:40|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|0
1653305040000|2022-05-23 11:24:00|3861.03|3861.03|3860.9|3860.9|3861.03|3861.03|3860.85|3860.85|0
1653305070000|2022-05-23 11:24:30|3860.59|3860.59|3860.71|3860.71|3860.71|3860.71|3860.52|3860.52|0
1653305120000|2022-05-23 11:25:20|3860.64|3860.64|3861|3861|3861|3861|3860.64|3860.64|0
1653305150000|2022-05-23 11:25:50|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|0
1653305200000|2022-05-23 11:26:40|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|0
1653305240000|2022-05-23 11:27:20|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|0
1653305260000|2022-05-23 11:27:40|3862.47|3862.47|3862.52|3862.52|3862.52|3862.52|3862.47|3862.47|0
1653305270000|2022-05-23 11:27:50|3863.14|3863.14|3863.19|3863.19|3863.19|3863.19|3863.14|3863.14|0
1653305290000|2022-05-23 11:28:10|3863.5|3863.5|3863.19|3863.19|3863.5|3863.5|3863.19|3863.19|0
1653305300000|2022-05-23 11:28:20|3862.88|3862.88|3862.88|3862.88|3862.88|3862.88|3862.88|3862.88|0
1653305310000|2022-05-23 11:28:30|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|0
1653305370000|2022-05-23 11:29:30|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|0
1653305380000|2022-05-23 11:29:40|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|0
1653305390000|2022-05-23 11:29:50|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|0
1653305400000|2022-05-23 11:30:00|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|0
1653305410000|2022-05-23 11:30:10|3863.05|3863.05|3864.12|3864.12|3864.12|3864.12|3863.05|3863.05|0
1653305430000|2022-05-23 11:30:30|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|0
1653305470000|2022-05-23 11:31:10|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|0
1653305480000|2022-05-23 11:31:20|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|0
1653305490000|2022-05-23 11:31:30|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|0
1653305500000|2022-05-23 11:31:40|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|0
1653305510000|2022-05-23 11:31:50|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|0
1653305520000|2022-05-23 11:32:00|3864.34|3864.34|3864.32|3864.32|3864.34|3864.34|3864.32|3864.32|0
1653305530000|2022-05-23 11:32:10|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|0
1653305560000|2022-05-23 11:32:40|3864.6|3864.6|3864.6|3864.6|3864.65|3864.65|3864.6|3864.6|0
1653305570000|2022-05-23 11:32:50|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1653305600000|2022-05-23 11:33:20|3864.72|3864.72|3864.68|3864.68|3864.72|3864.72|3864.68|3864.68|0
1653305620000|2022-05-23 11:33:40|3864.75|3864.75|3864.75|3864.75|3864.75|3864.75|3864.75|3864.75|0
1653305650000|2022-05-23 11:34:10|3864.7|3864.7|3864.65|3864.65|3864.7|3864.7|3864.65|3864.65|0
1653305660000|2022-05-23 11:34:20|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|0
1653305670000|2022-05-23 11:34:30|3864.78|3864.78|3864.74|3864.74|3864.78|3864.78|3864.74|3864.74|0
1653305680000|2022-05-23 11:34:40|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|0
1653305690000|2022-05-23 11:34:50|3864.86|3864.86|3864.46|3864.46|3864.86|3864.86|3864.46|3864.46|0
1653305700000|2022-05-23 11:35:00|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|0
1653305730000|2022-05-23 11:35:30|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|0
1653305740000|2022-05-23 11:35:40|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|0
1653305750000|2022-05-23 11:35:50|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|0
1653305770000|2022-05-23 11:36:10|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|0
1653305830000|2022-05-23 11:37:10|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1653305850000|2022-05-23 11:37:30|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|3864.03|0
1653305870000|2022-05-23 11:37:50|3864.35|3864.35|3864.35|3864.35|3864.66|3864.66|3864.35|3864.35|0
1653305910000|2022-05-23 11:38:30|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|0
1653305940000|2022-05-23 11:39:00|3865.03|3865.03|3865.34|3865.34|3865.34|3865.34|3865.03|3865.03|0
1653305970000|2022-05-23 11:39:30|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|0
1653306000000|2022-05-23 11:40:00|3864.4|3864.4|3864.71|3864.71|3864.71|3864.71|3864.4|3864.4|0
1653306010000|2022-05-23 11:40:10|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|0
1653306020000|2022-05-23 11:40:20|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|0
1653306040000|2022-05-23 11:40:40|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|0
1653306070000|2022-05-23 11:41:10|3865.18|3865.18|3865.49|3865.49|3865.49|3865.49|3865.18|3865.18|0
1653306080000|2022-05-23 11:41:20|3865.8|3865.8|3866.29|3866.29|3866.29|3866.29|3865.8|3865.8|0
1653306090000|2022-05-23 11:41:30|3866.34|3866.34|3866.32|3866.32|3866.34|3866.34|3866.32|3866.32|0
1653306100000|2022-05-23 11:41:40|3866.36|3866.36|3867.29|3867.29|3867.29|3867.29|3866.36|3866.36|0
1653306110000|2022-05-23 11:41:50|3867.6|3867.6|3867.65|3867.65|3867.65|3867.65|3867.6|3867.6|0
1653306120000|2022-05-23 11:42:00|3868.27|3868.27|3868.89|3868.89|3868.89|3868.89|3868.27|3868.27|0
1653306130000|2022-05-23 11:42:10|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|0
1653306140000|2022-05-23 11:42:20|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|0
1653306190000|2022-05-23 11:43:10|3869.2|3869.2|3869.25|3869.25|3869.25|3869.25|3869.2|3869.2|0
1653306200000|2022-05-23 11:43:20|3869.27|3869.27|3869.58|3869.58|3869.58|3869.58|3869.27|3869.27|0
1653306210000|2022-05-23 11:43:30|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1653306230000|2022-05-23 11:43:50|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|0
1653306240000|2022-05-23 11:44:00|3869.92|3869.92|3870.27|3870.27|3870.27|3870.27|3869.92|3869.92|0
1653306250000|2022-05-23 11:44:10|3870.23|3870.23|3870.54|3870.54|3870.85|3870.85|3870.23|3870.23|0
1653306280000|2022-05-23 11:44:40|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|0
1653306300000|2022-05-23 11:45:00|3870.51|3870.51|3870.21|3870.21|3870.51|3870.51|3870.21|3870.21|0
1653306310000|2022-05-23 11:45:10|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|0
1653306320000|2022-05-23 11:45:20|3870.19|3870.19|3870.15|3870.15|3870.19|3870.19|3870.15|3870.15|0
1653306380000|2022-05-23 11:46:20|3870.19|3870.19|3869.83|3869.83|3870.19|3870.19|3869.83|3869.83|0
1653306390000|2022-05-23 11:46:30|3870.77|3870.77|3871.3|3871.3|3871.3|3871.3|3870.77|3870.77|0
1653306400000|2022-05-23 11:46:40|3871.35|3871.35|3871.17|3871.17|3871.35|3871.35|3871.17|3871.17|0
1653306430000|2022-05-23 11:47:10|3870.54|3870.54|3869.92|3869.92|3870.54|3870.54|3869.92|3869.92|0
1653306440000|2022-05-23 11:47:20|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|0
1653306460000|2022-05-23 11:47:40|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|0
1653306470000|2022-05-23 11:47:50|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|0
1653306530000|2022-05-23 11:48:50|3869.97|3869.97|3869.65|3869.65|3869.97|3869.97|3869.65|3869.65|0
1653306540000|2022-05-23 11:49:00|3869.04|3869.04|3869.04|3869.04|3869.04|3869.04|3869.04|3869.04|0
1653306550000|2022-05-23 11:49:10|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1653306560000|2022-05-23 11:49:20|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1653306570000|2022-05-23 11:49:30|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|0
1653306580000|2022-05-23 11:49:40|3869.52|3869.52|3868.9|3868.9|3869.52|3869.52|3868.9|3868.9|0
1653306600000|2022-05-23 11:50:00|3868.94|3868.94|3868.9|3868.9|3868.94|3868.94|3868.9|3868.9|0
1653306620000|2022-05-23 11:50:20|3868.97|3868.97|3869.57|3869.57|3869.57|3869.57|3868.94|3868.94|0
1653306630000|2022-05-23 11:50:30|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1653306650000|2022-05-23 11:50:50|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1653306660000|2022-05-23 11:51:00|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|0
1653306670000|2022-05-23 11:51:10|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1653306680000|2022-05-23 11:51:20|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|0
1653306690000|2022-05-23 11:51:30|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|0
1653306750000|2022-05-23 11:52:30|3871.97|3871.97|3872.02|3872.02|3872.33|3872.33|3871.97|3871.97|0
1653306760000|2022-05-23 11:52:40|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|0
1653306770000|2022-05-23 11:52:50|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1653306780000|2022-05-23 11:53:00|3873.88|3873.88|3873.49|3873.49|3873.88|3873.88|3873.49|3873.49|0
1653306810000|2022-05-23 11:53:30|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|0
1653306850000|2022-05-23 11:54:10|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|0
1653306860000|2022-05-23 11:54:20|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|0
1653306890000|2022-05-23 11:54:50|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1653306900000|2022-05-23 11:55:00|3873.97|3873.97|3874.01|3874.01|3874.01|3874.01|3873.97|3873.97|0
1653306920000|2022-05-23 11:55:20|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1653306930000|2022-05-23 11:55:30|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|0
1653307010000|2022-05-23 11:56:50|3874.25|3874.25|3874.56|3874.56|3874.56|3874.56|3874.25|3874.25|0
1653307020000|2022-05-23 11:57:00|3873.63|3873.63|3873.39|3873.39|3873.63|3873.63|3873.32|3873.32|0
1653307030000|2022-05-23 11:57:10|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1653307040000|2022-05-23 11:57:20|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|0
1653307080000|2022-05-23 11:58:00|3873.99|3873.99|3873.62|3873.62|3874.17|3874.17|3873.62|3873.62|0
1653307130000|2022-05-23 11:58:50|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|0
1653307140000|2022-05-23 11:59:00|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|0
1653307150000|2022-05-23 11:59:10|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|0
1653307170000|2022-05-23 11:59:30|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|0
1653307180000|2022-05-23 11:59:40|3874.37|3874.37|3874.68|3874.68|3874.68|3874.68|3874.37|3874.37|0
1653307210000|2022-05-23 12:00:10|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|0
1653307230000|2022-05-23 12:00:30|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|0
1653307270000|2022-05-23 12:01:10|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|0
1653307280000|2022-05-23 12:01:20|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|0
1653307300000|2022-05-23 12:01:40|3873.8|3873.8|3874.09|3874.09|3874.09|3874.09|3873.78|3873.78|0
1653307380000|2022-05-23 12:03:00|3874.27|3874.27|3874.36|3874.36|3874.36|3874.36|3874.27|3874.27|0
1653307390000|2022-05-23 12:03:10|3874.06|3874.06|3874.1|3874.1|3874.1|3874.1|3874.06|3874.06|0
1653307420000|2022-05-23 12:03:40|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|0
1653307430000|2022-05-23 12:03:50|3873.5|3873.5|3873.47|3873.47|3873.5|3873.5|3873.47|3873.47|0
1653307440000|2022-05-23 12:04:00|3873.16|3873.16|3873.47|3873.47|3873.47|3873.47|3873.16|3873.16|0
1653307450000|2022-05-23 12:04:10|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|3873.79|0
1653307460000|2022-05-23 12:04:20|3874.1|3874.1|3874.41|3874.41|3874.41|3874.41|3874.1|3874.1|0
1653307470000|2022-05-23 12:04:30|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|0
1653307500000|2022-05-23 12:05:00|3874.09|3874.09|3873.74|3873.74|3874.09|3874.09|3873.74|3873.74|0
1653307520000|2022-05-23 12:05:20|3874.05|3874.05|3873.42|3873.42|3874.05|3874.05|3873.42|3873.42|0
1653307530000|2022-05-23 12:05:30|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|0
1653307550000|2022-05-23 12:05:50|3874.36|3874.36|3874.4|3874.4|3874.4|3874.4|3874.36|3874.36|0
1653307570000|2022-05-23 12:06:10|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|3874.42|0
1653307590000|2022-05-23 12:06:30|3874.79|3874.79|3874.79|3874.79|3875.34|3875.34|3874.79|3874.79|0
1653307600000|2022-05-23 12:06:40|3874.48|3874.48|3874.67|3874.67|3874.67|3874.67|3874.48|3874.48|0
1653307610000|2022-05-23 12:06:50|3874.48|3874.48|3874.48|3874.48|3874.48|3874.48|3874.48|3874.48|0
1653307620000|2022-05-23 12:07:00|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1653307630000|2022-05-23 12:07:10|3875.15|3875.15|3875.18|3875.18|3875.18|3875.18|3875.15|3875.15|0
1653307640000|2022-05-23 12:07:20|3875.2|3875.2|3875.22|3875.22|3875.22|3875.22|3875.2|3875.2|0
1653307660000|2022-05-23 12:07:40|3875.26|3875.26|3875.41|3875.41|3875.41|3875.41|3875.26|3875.26|0
1653307670000|2022-05-23 12:07:50|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|0
1653307680000|2022-05-23 12:08:00|3874.75|3874.75|3874.83|3874.83|3874.83|3874.83|3874.75|3874.75|0
1653307690000|2022-05-23 12:08:10|3874.52|3874.52|3874.48|3874.48|3874.52|3874.52|3874.48|3874.48|0
1653307700000|2022-05-23 12:08:20|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|0
1653307720000|2022-05-23 12:08:40|3874.48|3874.48|3874.48|3874.48|3874.48|3874.48|3874.48|3874.48|0
1653307730000|2022-05-23 12:08:50|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|0
1653307740000|2022-05-23 12:09:00|3873.67|3873.67|3874.03|3874.03|3874.03|3874.03|3873.67|3873.67|0
1653307750000|2022-05-23 12:09:10|3874|3874|3874.08|3874.08|3874.08|3874.08|3874|3874|0
1653307770000|2022-05-23 12:09:30|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|0
1653307780000|2022-05-23 12:09:40|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|0
1653307790000|2022-05-23 12:09:50|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|0
1653307800000|2022-05-23 12:10:00|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|0
1653307830000|2022-05-23 12:10:30|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|0
1653307860000|2022-05-23 12:11:00|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|0
1653307880000|2022-05-23 12:11:20|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1653307950000|2022-05-23 12:12:30|3873.63|3873.63|3873.67|3873.67|3873.67|3873.67|3873.32|3873.32|0
1653308010000|2022-05-23 12:13:30|3873.36|3873.36|3873.55|3873.55|3873.55|3873.55|3873.36|3873.36|0
1653308050000|2022-05-23 12:14:10|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|0
1653308080000|2022-05-23 12:14:40|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1653308100000|2022-05-23 12:15:00|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|0
1653308110000|2022-05-23 12:15:10|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|0
1653308120000|2022-05-23 12:15:20|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|0
1653308130000|2022-05-23 12:15:30|3873.4|3873.4|3873.48|3873.48|3873.48|3873.48|3873.4|3873.4|0
1653308150000|2022-05-23 12:15:50|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|0
1653308160000|2022-05-23 12:16:00|3873.63|3873.63|3873.94|3873.94|3873.94|3873.94|3873.63|3873.63|0
1653308170000|2022-05-23 12:16:10|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|0
1653308190000|2022-05-23 12:16:30|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1653308200000|2022-05-23 12:16:40|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|0
1653308220000|2022-05-23 12:17:00|3875.31|3875.31|3875.38|3875.38|3875.38|3875.38|3875.31|3875.31|0
1653308230000|2022-05-23 12:17:10|3875.42|3875.42|3874.49|3874.49|3875.42|3875.42|3874.49|3874.49|0
1653308250000|2022-05-23 12:17:30|3874.18|3874.18|3873.74|3873.74|3874.36|3874.36|3873.74|3873.74|0
1653308280000|2022-05-23 12:18:00|3873.12|3873.12|3873.16|3873.16|3873.16|3873.16|3873.08|3873.08|0
1653308290000|2022-05-23 12:18:10|3873.28|3873.28|3873.21|3873.21|3873.35|3873.35|3873.21|3873.21|0
1653308310000|2022-05-23 12:18:30|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|0
1653308330000|2022-05-23 12:18:50|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.25|3873.25|0
1653308340000|2022-05-23 12:19:00|3873.48|3873.48|3873.51|3873.51|3873.51|3873.51|3873.48|3873.48|0
1653308360000|2022-05-23 12:19:20|3873.89|3873.89|3873.86|3873.86|3873.89|3873.89|3873.86|3873.86|0
1653308370000|2022-05-23 12:19:30|3874.8|3874.8|3874.8|3874.8|3874.8|3874.8|3874.8|3874.8|0
1653308380000|2022-05-23 12:19:40|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|0
1653308410000|2022-05-23 12:20:10|3874.78|3874.78|3874.16|3874.16|3874.8|3874.8|3874.16|3874.16|0
1653308470000|2022-05-23 12:21:10|3874.12|3874.12|3874.16|3874.16|3874.16|3874.16|3874.12|3874.12|0
1653308490000|2022-05-23 12:21:30|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|0
1653308540000|2022-05-23 12:22:20|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|0
1653308550000|2022-05-23 12:22:30|3873.98|3873.98|3873.66|3873.66|3873.98|3873.98|3873.66|3873.66|0
1653308560000|2022-05-23 12:22:40|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1653308570000|2022-05-23 12:22:50|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|0
1653308590000|2022-05-23 12:23:10|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|0
1653308660000|2022-05-23 12:24:20|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1653308710000|2022-05-23 12:25:10|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1653308720000|2022-05-23 12:25:20|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|0
1653308730000|2022-05-23 12:25:30|3873.23|3873.23|3873.54|3873.54|3873.54|3873.54|3873.23|3873.23|0
1653308750000|2022-05-23 12:25:50|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|0
1653308760000|2022-05-23 12:26:00|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1653308780000|2022-05-23 12:26:20|3873.76|3873.76|3873.55|3873.55|3873.76|3873.76|3873.55|3873.55|0
1653308790000|2022-05-23 12:26:30|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|0
1653308800000|2022-05-23 12:26:40|3872.74|3872.74|3873.06|3873.06|3873.06|3873.06|3872.74|3872.74|0
1653308810000|2022-05-23 12:26:50|3872.89|3872.89|3873.08|3873.08|3873.08|3873.08|3872.89|3872.89|0
1653308820000|2022-05-23 12:27:00|3873.03|3873.03|3872.7|3872.7|3873.03|3873.03|3872.7|3872.7|0
1653308830000|2022-05-23 12:27:10|3872.08|3872.08|3872.12|3872.12|3872.12|3872.12|3872.08|3872.08|0
1653308840000|2022-05-23 12:27:20|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|0
1653308860000|2022-05-23 12:27:40|3872.75|3872.75|3872.75|3872.75|3873.06|3873.06|3872.75|3872.75|0
1653308870000|2022-05-23 12:27:50|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|0
1653308880000|2022-05-23 12:28:00|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|0
1653308890000|2022-05-23 12:28:10|3872.27|3872.27|3872.36|3872.36|3872.36|3872.36|3872.27|3872.27|0
1653308910000|2022-05-23 12:28:30|3872.99|3872.99|3873.3|3873.3|3873.3|3873.3|3872.99|3872.99|0
1653308980000|2022-05-23 12:29:40|3873.18|3873.18|3873.49|3873.49|3873.49|3873.49|3873.18|3873.18|0
1653309000000|2022-05-23 12:30:00|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|0
1653309010000|2022-05-23 12:30:10|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|0
1653309030000|2022-05-23 12:30:30|3873.52|3873.52|3873.54|3873.54|3873.54|3873.54|3873.2|3873.2|0
1653309040000|2022-05-23 12:30:40|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|0
1653309060000|2022-05-23 12:31:00|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1653309070000|2022-05-23 12:31:10|3872.96|3872.96|3872.65|3872.65|3872.96|3872.96|3872.65|3872.65|0
1653309110000|2022-05-23 12:31:50|3872.74|3872.74|3872.48|3872.48|3872.84|3872.84|3872.48|3872.48|0
1653309130000|2022-05-23 12:32:10|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|0
1653309140000|2022-05-23 12:32:20|3872.25|3872.25|3872.62|3872.62|3872.62|3872.62|3872.25|3872.25|0
1653309150000|2022-05-23 12:32:30|3872.43|3872.43|3872.39|3872.39|3872.43|3872.43|3872.39|3872.39|0
1653309160000|2022-05-23 12:32:40|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|0
1653309170000|2022-05-23 12:32:50|3873.36|3873.36|3873.55|3873.55|3873.55|3873.55|3873.36|3873.36|0
1653309190000|2022-05-23 12:33:10|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|0
1653309200000|2022-05-23 12:33:20|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|0
1653309210000|2022-05-23 12:33:30|3873.86|3873.86|3873.81|3873.81|3873.86|3873.86|3873.81|3873.81|0
1653309220000|2022-05-23 12:33:40|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|0
1653309230000|2022-05-23 12:33:50|3874.43|3874.43|3874.43|3874.43|3874.43|3874.43|3874.43|3874.43|0
1653309240000|2022-05-23 12:34:00|3874.75|3874.75|3874.43|3874.43|3874.75|3874.75|3874.43|3874.43|0
1653309260000|2022-05-23 12:34:20|3874.5|3874.5|3874.48|3874.48|3874.5|3874.5|3874.48|3874.48|0
1653309270000|2022-05-23 12:34:30|3874.43|3874.43|3874.43|3874.43|3874.43|3874.43|3874.43|3874.43|0
1653309280000|2022-05-23 12:34:40|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|0
1653309290000|2022-05-23 12:34:50|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|0
1653309300000|2022-05-23 12:35:00|3874.84|3874.84|3874.89|3874.89|3874.89|3874.89|3874.84|3874.84|0
1653309310000|2022-05-23 12:35:10|3874.84|3874.84|3875.2|3875.2|3875.2|3875.2|3874.84|3874.84|0
1653309320000|2022-05-23 12:35:20|3875.18|3875.18|3875.13|3875.13|3875.18|3875.18|3875.13|3875.13|0
1653309330000|2022-05-23 12:35:30|3875.44|3875.44|3876.38|3876.38|3876.38|3876.38|3875.44|3875.44|0
1653309350000|2022-05-23 12:35:50|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|0
1653309360000|2022-05-23 12:36:00|3876.77|3876.77|3876.91|3876.91|3876.91|3876.91|3876.73|3876.73|0
1653309380000|2022-05-23 12:36:20|3877.22|3877.22|3877.22|3877.22|3877.22|3877.22|3877.22|3877.22|0
1653309410000|2022-05-23 12:36:50|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|0
1653309420000|2022-05-23 12:37:00|3877.84|3877.84|3878.15|3878.15|3878.15|3878.15|3877.84|3877.84|0
1653309430000|2022-05-23 12:37:10|3878.25|3878.25|3878.23|3878.23|3878.25|3878.25|3878.23|3878.23|0
1653309440000|2022-05-23 12:37:20|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|0
1653309450000|2022-05-23 12:37:30|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|0
1653309460000|2022-05-23 12:37:40|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|0
1653309510000|2022-05-23 12:38:30|3878.89|3878.89|3880.13|3880.13|3880.13|3880.13|3878.89|3878.89|0
1653309560000|2022-05-23 12:39:20|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|0
1653309570000|2022-05-23 12:39:30|3880.13|3880.13|3879.82|3879.82|3880.13|3880.13|3879.82|3879.82|0
1653309590000|2022-05-23 12:39:50|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|0
1653309620000|2022-05-23 12:40:20|3879.87|3879.87|3879.96|3879.96|3879.96|3879.96|3879.87|3879.87|0
1653309660000|2022-05-23 12:41:00|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1653309670000|2022-05-23 12:41:10|3879.68|3879.68|3879.65|3879.65|3879.68|3879.68|3879.65|3879.65|0
1653309680000|2022-05-23 12:41:20|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1653309690000|2022-05-23 12:41:30|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1653309730000|2022-05-23 12:42:10|3879.96|3879.96|3880.01|3880.01|3880.01|3880.01|3879.96|3879.96|0
1653309740000|2022-05-23 12:42:20|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1653309770000|2022-05-23 12:42:50|3879.98|3879.98|3880.03|3880.03|3880.03|3880.03|3879.98|3879.98|0
1653309780000|2022-05-23 12:43:00|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|0
1653309800000|2022-05-23 12:43:20|3880.11|3880.11|3880.14|3880.14|3880.14|3880.14|3880.11|3880.11|0
1653309810000|2022-05-23 12:43:30|3880.18|3880.18|3880.18|3880.18|3880.18|3880.18|3880.18|3880.18|0
1653309820000|2022-05-23 12:43:40|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|0
1653309840000|2022-05-23 12:44:00|3880.2|3880.2|3879.89|3879.89|3880.2|3880.2|3879.89|3879.89|0
1653309870000|2022-05-23 12:44:30|3879.93|3879.93|3879.91|3879.91|3879.93|3879.93|3879.91|3879.91|0
1653309880000|2022-05-23 12:44:40|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|0
1653309900000|2022-05-23 12:45:00|3879.63|3879.63|3879.63|3879.63|3879.93|3879.93|3879.63|3879.63|0
1653309910000|2022-05-23 12:45:10|3879.5|3879.5|3879.22|3879.22|3879.5|3879.5|3879.22|3879.22|0
1653309970000|2022-05-23 12:46:10|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|0
1653310000000|2022-05-23 12:46:40|3879.01|3879.01|3878.38|3878.38|3879.01|3879.01|3878.38|3878.38|0
1653310010000|2022-05-23 12:46:50|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|0
1653310030000|2022-05-23 12:47:10|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|0
1653310050000|2022-05-23 12:47:30|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|0
1653310080000|2022-05-23 12:48:00|3877.09|3877.09|3877.4|3877.4|3877.4|3877.4|3877.09|3877.09|0
1653310090000|2022-05-23 12:48:10|3877.59|3877.59|3877.77|3877.77|3877.77|3877.77|3877.59|3877.59|0
1653310100000|2022-05-23 12:48:20|3877.82|3877.82|3877.59|3877.59|3877.82|3877.82|3877.59|3877.59|0
1653310130000|2022-05-23 12:48:50|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|0
1653310150000|2022-05-23 12:49:10|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|0
1653310200000|2022-05-23 12:50:00|3877.2|3877.2|3877.2|3877.2|3877.2|3877.2|3877.2|3877.2|0
1653310210000|2022-05-23 12:50:10|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|0
1653310250000|2022-05-23 12:50:50|3877.33|3877.33|3877.02|3877.02|3877.33|3877.33|3877.02|3877.02|0
1653310280000|2022-05-23 12:51:20|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|0
1653310290000|2022-05-23 12:51:30|3877.25|3877.25|3877.25|3877.25|3877.43|3877.43|3877.25|3877.25|0
1653310320000|2022-05-23 12:52:00|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|0
1653310340000|2022-05-23 12:52:20|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|0
1653310370000|2022-05-23 12:52:50|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|0
1653310380000|2022-05-23 12:53:00|3877.19|3877.19|3877.21|3877.21|3877.21|3877.21|3877.19|3877.19|0
1653310390000|2022-05-23 12:53:10|3877.19|3877.19|3877.5|3877.5|3877.5|3877.5|3877.19|3877.19|0
1653310400000|2022-05-23 12:53:20|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|0
1653310410000|2022-05-23 12:53:30|3877.76|3877.76|3878.07|3878.07|3878.07|3878.07|3877.76|3877.76|0
1653310430000|2022-05-23 12:53:50|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|0
1653310440000|2022-05-23 12:54:00|3877.94|3877.94|3878.68|3878.68|3878.68|3878.68|3877.94|3877.94|0
1653310450000|2022-05-23 12:54:10|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1653310470000|2022-05-23 12:54:30|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|0
1653310490000|2022-05-23 12:54:50|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|3877.83|0
1653310500000|2022-05-23 12:55:00|3877.2|3877.2|3877.39|3877.39|3877.39|3877.39|3877.2|3877.2|0
1653310510000|2022-05-23 12:55:10|3877.2|3877.2|3877.39|3877.39|3877.39|3877.39|3877.2|3877.2|0
1653310520000|2022-05-23 12:55:20|3877.46|3877.46|3877.51|3877.51|3877.51|3877.51|3877.46|3877.46|0
1653310550000|2022-05-23 12:55:50|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|0
1653310570000|2022-05-23 12:56:10|3877.51|3877.51|3877.53|3877.53|3877.55|3877.55|3877.51|3877.51|0
1653310580000|2022-05-23 12:56:20|3878.15|3878.15|3877.84|3877.84|3878.15|3878.15|3877.84|3877.84|0
1653310600000|2022-05-23 12:56:40|3877.91|3877.91|3878.77|3878.77|3878.77|3878.77|3877.87|3877.87|0
1653310610000|2022-05-23 12:56:50|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|0
1653310640000|2022-05-23 12:57:20|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|0
1653310650000|2022-05-23 12:57:30|3878.74|3878.74|3879.36|3879.36|3879.36|3879.36|3878.74|3878.74|0
1653310670000|2022-05-23 12:57:50|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|0
1653310680000|2022-05-23 12:58:00|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|0
1653310710000|2022-05-23 12:58:30|3879.79|3879.79|3879.17|3879.17|3879.79|3879.79|3879.17|3879.17|0
1653310720000|2022-05-23 12:58:40|3878.86|3878.86|3879.48|3879.48|3879.48|3879.48|3878.86|3878.86|0
1653310750000|2022-05-23 12:59:10|3879.79|3879.79|3879.77|3879.77|3879.79|3879.79|3879.77|3879.77|0
1653310760000|2022-05-23 12:59:20|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1653310770000|2022-05-23 12:59:30|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|0
1653310780000|2022-05-23 12:59:40|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1653310790000|2022-05-23 12:59:50|3880.08|3880.08|3879.99|3879.99|3880.08|3880.08|3879.8|3879.8|0
1653310800000|2022-05-23 13:00:00|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|0
1653310810000|2022-05-23 13:00:10|3880.92|3880.92|3881.23|3881.23|3881.23|3881.23|3880.92|3880.92|0
1653310820000|2022-05-23 13:00:20|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1653310830000|2022-05-23 13:00:30|3881.16|3881.16|3880.59|3880.59|3881.16|3881.16|3880.57|3880.57|0
1653310840000|2022-05-23 13:00:40|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|0
1653310860000|2022-05-23 13:01:00|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|0
1653310880000|2022-05-23 13:01:20|3881.03|3881.03|3880.67|3880.67|3881.03|3881.03|3880.67|3880.67|0
1653310890000|2022-05-23 13:01:30|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.05|3880.05|0
1653310900000|2022-05-23 13:01:40|3880.41|3880.41|3880.51|3880.51|3880.51|3880.51|3880.41|3880.41|0
1653310910000|2022-05-23 13:01:50|3880.55|3880.55|3880.24|3880.24|3880.55|3880.55|3880.24|3880.24|0
1653310920000|2022-05-23 13:02:00|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|0
1653310930000|2022-05-23 13:02:10|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|0
1653310950000|2022-05-23 13:02:30|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|0
1653310970000|2022-05-23 13:02:50|3880.86|3880.86|3881.47|3881.47|3881.51|3881.51|3880.73|3880.73|0
1653310980000|2022-05-23 13:03:00|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|0
1653311000000|2022-05-23 13:03:20|3881.48|3881.48|3881.41|3881.41|3881.81|3881.81|3881.41|3881.41|0
1653311010000|2022-05-23 13:03:30|3881.5|3881.5|3881.86|3881.86|3881.86|3881.86|3881.5|3881.5|0
1653311030000|2022-05-23 13:03:50|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|0
1653311040000|2022-05-23 13:04:00|3881.98|3881.98|3882.17|3882.17|3882.17|3882.17|3881.98|3881.98|0
1653311050000|2022-05-23 13:04:10|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|0
1653311060000|2022-05-23 13:04:20|3882.79|3882.79|3881.55|3881.55|3882.79|3882.79|3881.55|3881.55|0
1653311070000|2022-05-23 13:04:30|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|0
1653311080000|2022-05-23 13:04:40|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|0
1653311090000|2022-05-23 13:04:50|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|0
1653311100000|2022-05-23 13:05:00|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|0
1653311110000|2022-05-23 13:05:10|3881.51|3881.51|3880.88|3880.88|3881.82|3881.82|3880.88|3880.88|0
1653311130000|2022-05-23 13:05:30|3880.93|3880.93|3880.79|3880.79|3880.98|3880.98|3880.79|3880.79|0
1653311140000|2022-05-23 13:05:40|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|0
1653311150000|2022-05-23 13:05:50|3880.46|3880.46|3880.77|3880.77|3880.77|3880.77|3880.46|3880.46|0
1653311160000|2022-05-23 13:06:00|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1653311190000|2022-05-23 13:06:30|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|0
1653311200000|2022-05-23 13:06:40|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1653311210000|2022-05-23 13:06:50|3880.91|3880.91|3881.22|3881.22|3881.22|3881.22|3880.91|3880.91|0
1653311220000|2022-05-23 13:07:00|3881.32|3881.32|3881.54|3881.54|3881.63|3881.63|3881.32|3881.32|0
1653311230000|2022-05-23 13:07:10|3882.16|3882.16|3882.19|3882.19|3882.19|3882.19|3882.16|3882.16|0
1653311240000|2022-05-23 13:07:20|3882.5|3882.5|3882.85|3882.85|3882.85|3882.85|3882.5|3882.5|0
1653311260000|2022-05-23 13:07:40|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|0
1653311280000|2022-05-23 13:08:00|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|0
1653311290000|2022-05-23 13:08:10|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|0
1653311310000|2022-05-23 13:08:30|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1653311330000|2022-05-23 13:08:50|3883.83|3883.83|3883.76|3883.76|3883.83|3883.83|3883.76|3883.76|0
1653311340000|2022-05-23 13:09:00|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|0
1653311360000|2022-05-23 13:09:20|3883.78|3883.78|3884.09|3884.09|3884.09|3884.09|3883.78|3883.78|0
1653311370000|2022-05-23 13:09:30|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|0
1653311390000|2022-05-23 13:09:50|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|0
1653311400000|2022-05-23 13:10:00|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|0
1653311420000|2022-05-23 13:10:20|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|0
1653311430000|2022-05-23 13:10:30|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|0
1653311440000|2022-05-23 13:10:40|3885.64|3885.64|3885.33|3885.33|3885.64|3885.64|3885.33|3885.33|0
1653311450000|2022-05-23 13:10:50|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|0
1653311460000|2022-05-23 13:11:00|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|0
1653311480000|2022-05-23 13:11:20|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|0
1653311550000|2022-05-23 13:12:30|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|0
1653311570000|2022-05-23 13:12:50|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|0
1653311590000|2022-05-23 13:13:10|3885.55|3885.55|3885.74|3885.74|3885.74|3885.74|3885.55|3885.55|0
1653311600000|2022-05-23 13:13:20|3885.42|3885.42|3885.11|3885.11|3885.42|3885.42|3885.11|3885.11|0
1653311620000|2022-05-23 13:13:40|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.16|3885.16|0
1653311630000|2022-05-23 13:13:50|3885.21|3885.21|3885.26|3885.26|3885.26|3885.26|3885.21|3885.21|0
1653311640000|2022-05-23 13:14:00|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|0
1653311650000|2022-05-23 13:14:10|3885.26|3885.26|3885.3|3885.3|3885.3|3885.3|3885.26|3885.26|0
1653311660000|2022-05-23 13:14:20|3885.27|3885.27|3886.01|3886.01|3886.01|3886.01|3885.27|3885.27|0
1653311670000|2022-05-23 13:14:30|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|0
1653311680000|2022-05-23 13:14:40|3886.24|3886.24|3886.42|3886.42|3886.42|3886.42|3886.24|3886.24|0
1653311690000|2022-05-23 13:14:50|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|0
1653311700000|2022-05-23 13:15:00|3886.86|3886.86|3887.48|3887.48|3887.48|3887.48|3886.86|3886.86|0
1653311710000|2022-05-23 13:15:10|3887.3|3887.3|3886.36|3886.36|3887.3|3887.3|3886.36|3886.36|0
1653311740000|2022-05-23 13:15:40|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|0
1653311750000|2022-05-23 13:15:50|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1653311760000|2022-05-23 13:16:00|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|0
1653311770000|2022-05-23 13:16:10|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|0
1653311780000|2022-05-23 13:16:20|3886.36|3886.36|3884.53|3884.53|3886.4|3886.4|3884.53|3884.53|0
1653311800000|2022-05-23 13:16:40|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|0
1653311820000|2022-05-23 13:17:00|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1653311830000|2022-05-23 13:17:10|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|0
1653311840000|2022-05-23 13:17:20|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|0
1653311850000|2022-05-23 13:17:30|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|0
1653311860000|2022-05-23 13:17:40|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|0
1653311870000|2022-05-23 13:17:50|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1653311940000|2022-05-23 13:19:00|3885.9|3885.9|3886.21|3886.21|3886.21|3886.21|3885.59|3885.59|0
1653311950000|2022-05-23 13:19:10|3886.38|3886.38|3886.64|3886.64|3886.64|3886.64|3886.33|3886.33|0
1653311970000|2022-05-23 13:19:30|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|0
1653311980000|2022-05-23 13:19:40|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|0
1653312000000|2022-05-23 13:20:00|3886.09|3886.09|3886.11|3886.11|3886.11|3886.11|3886.09|3886.09|0
1653312030000|2022-05-23 13:20:30|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|0
1653312040000|2022-05-23 13:20:40|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|0
1653312060000|2022-05-23 13:21:00|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|0
1653312070000|2022-05-23 13:21:10|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|0
1653312080000|2022-05-23 13:21:20|3886.53|3886.53|3886.57|3886.57|3886.57|3886.57|3886.53|3886.53|0
1653312110000|2022-05-23 13:21:50|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|0
1653312120000|2022-05-23 13:22:00|3886.66|3886.66|3887.03|3887.03|3887.06|3887.06|3886.66|3886.66|0
1653312140000|2022-05-23 13:22:20|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|0
1653312180000|2022-05-23 13:23:00|3887.32|3887.32|3887.37|3887.37|3887.37|3887.37|3887.32|3887.32|0
1653312190000|2022-05-23 13:23:10|3887.39|3887.39|3887.41|3887.41|3887.41|3887.41|3887.39|3887.39|0
1653312200000|2022-05-23 13:23:20|3886.79|3886.79|3887.1|3887.1|3887.1|3887.1|3886.79|3886.79|0
1653312210000|2022-05-23 13:23:30|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|0
1653312220000|2022-05-23 13:23:40|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|0
1653312250000|2022-05-23 13:24:10|3886.19|3886.19|3886.34|3886.34|3886.34|3886.34|3886.19|3886.19|0
1653312260000|2022-05-23 13:24:20|3886.03|3886.03|3885.53|3885.53|3886.03|3886.03|3885.1|3885.1|0
1653312280000|2022-05-23 13:24:40|3886.15|3886.15|3886.85|3886.85|3886.85|3886.85|3886.15|3886.15|0
1653312290000|2022-05-23 13:24:50|3886.9|3886.9|3886.93|3886.93|3886.93|3886.93|3886.9|3886.9|0
1653312300000|2022-05-23 13:25:00|3886.97|3886.97|3886.93|3886.93|3886.97|3886.97|3886.93|3886.93|0
1653312310000|2022-05-23 13:25:10|3886|3886|3885.04|3885.04|3886|3886|3885.04|3885.04|0
1653312320000|2022-05-23 13:25:20|3885.06|3885.06|3885.11|3885.11|3885.11|3885.11|3885.06|3885.06|0
1653312330000|2022-05-23 13:25:30|3885.73|3885.73|3885.42|3885.42|3885.73|3885.73|3885.42|3885.42|0
1653312350000|2022-05-23 13:25:50|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|0
1653312360000|2022-05-23 13:26:00|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|0
1653312370000|2022-05-23 13:26:10|3884.47|3884.47|3884.4|3884.4|3884.47|3884.47|3884.4|3884.4|0
1653312380000|2022-05-23 13:26:20|3884.09|3884.09|3884.09|3884.09|3884.09|3884.09|3884.09|3884.09|0
1653312420000|2022-05-23 13:27:00|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|0
1653312440000|2022-05-23 13:27:20|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|0
1653312450000|2022-05-23 13:27:30|3883.64|3883.64|3883.33|3883.33|3883.64|3883.64|3883.33|3883.33|0
1653312460000|2022-05-23 13:27:40|3883.02|3883.02|3882.09|3882.09|3883.02|3883.02|3882.09|3882.09|0
1653312470000|2022-05-23 13:27:50|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|0
1653312480000|2022-05-23 13:28:00|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|0
1653312490000|2022-05-23 13:28:10|3882.52|3882.52|3882.8|3882.8|3882.8|3882.8|3882.43|3882.43|0
1653312500000|2022-05-23 13:28:20|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|0
1653312530000|2022-05-23 13:28:50|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|0
1653312540000|2022-05-23 13:29:00|3883.38|3883.38|3884|3884|3884|3884|3883.38|3883.38|0
1653312570000|2022-05-23 13:29:30|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|0
1653312580000|2022-05-23 13:29:40|3884.07|3884.07|3884.01|3884.01|3884.32|3884.32|3884.01|3884.01|0
1653312590000|2022-05-23 13:29:50|3884.94|3884.94|3885.88|3885.88|3885.88|3885.88|3884.63|3884.63|0
1653312600000|2022-05-23 13:30:00|3886.19|3886.19|3890.21|3890.21|3890.4|3890.4|3886.19|3886.19|0
1653312610000|2022-05-23 13:30:10|3890.4|3890.4|3885.91|3885.91|3890.58|3890.58|3885.91|3885.91|0
1653312620000|2022-05-23 13:30:20|3886.53|3886.53|3885.54|3885.54|3887.78|3887.78|3885.54|3885.54|0
1653312630000|2022-05-23 13:30:30|3885.5|3885.5|3885.85|3885.85|3885.85|3885.85|3885.23|3885.23|0
1653312640000|2022-05-23 13:30:40|3884.29|3884.29|3885.01|3885.01|3885.01|3885.01|3884.29|3884.29|0
1653312650000|2022-05-23 13:30:50|3885.08|3885.08|3885.63|3885.63|3886.16|3886.16|3885.08|3885.08|0
1653312660000|2022-05-23 13:31:00|3885.32|3885.32|3885.42|3885.42|3885.42|3885.42|3884.08|3884.08|0
1653312670000|2022-05-23 13:31:10|3885.38|3885.38|3885.43|3885.43|3885.69|3885.69|3885.38|3885.38|0
1653312680000|2022-05-23 13:31:20|3885.74|3885.74|3884.39|3884.39|3885.86|3885.86|3884.39|3884.39|0
1653312690000|2022-05-23 13:31:30|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3883.89|3883.89|0
1653312700000|2022-05-23 13:31:40|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|0
1653312710000|2022-05-23 13:31:50|3883.67|3883.67|3883.85|3883.85|3883.85|3883.85|3883.67|3883.67|0
1653312720000|2022-05-23 13:32:00|3883.8|3883.8|3884.78|3884.78|3884.78|3884.78|3883.8|3883.8|0
1653312730000|2022-05-23 13:32:10|3884.75|3884.75|3885.75|3885.75|3886.34|3886.34|3884.75|3884.75|0
1653312740000|2022-05-23 13:32:20|3885.8|3885.8|3885.75|3885.75|3885.8|3885.8|3885.75|3885.75|0
1653312750000|2022-05-23 13:32:30|3885.44|3885.44|3884.64|3884.64|3885.44|3885.44|3884.64|3884.64|0
1653312760000|2022-05-23 13:32:40|3884.02|3884.02|3883.4|3883.4|3884.02|3884.02|3883.09|3883.09|0
1653312770000|2022-05-23 13:32:50|3883.09|3883.09|3882.46|3882.46|3883.4|3883.4|3882.46|3882.46|0
1653312780000|2022-05-23 13:33:00|3882.15|3882.15|3881.53|3881.53|3882.15|3882.15|3881.53|3881.53|0
1653312790000|2022-05-23 13:33:10|3881.22|3881.22|3881.73|3881.73|3881.73|3881.73|3881.01|3881.01|0
1653312800000|2022-05-23 13:33:20|3882.35|3882.35|3881.69|3881.69|3882.35|3882.35|3881.54|3881.54|0
1653312810000|2022-05-23 13:33:30|3882.01|3882.01|3882.45|3882.45|3882.5|3882.5|3882.01|3882.01|0
1653312820000|2022-05-23 13:33:40|3882.27|3882.27|3881.67|3881.67|3882.27|3882.27|3881.64|3881.64|0
1653312830000|2022-05-23 13:33:50|3881.6|3881.6|3881.87|3881.87|3881.91|3881.91|3881.6|3881.6|0
1653312840000|2022-05-23 13:34:00|3881.55|3881.55|3881.22|3881.22|3881.55|3881.55|3881.22|3881.22|0
1653312850000|2022-05-23 13:34:10|3882.15|3882.15|3882.46|3882.46|3882.46|3882.46|3882.15|3882.15|0
1653312860000|2022-05-23 13:34:20|3882.39|3882.39|3882.94|3882.94|3882.94|3882.94|3882.39|3882.39|0
1653312870000|2022-05-23 13:34:30|3883.26|3883.26|3883.33|3883.33|3883.64|3883.64|3883.26|3883.26|0
1653312880000|2022-05-23 13:34:40|3883.02|3883.02|3881.77|3881.77|3883.02|3883.02|3881.77|3881.77|0
1653312890000|2022-05-23 13:34:50|3881.46|3881.46|3883.38|3883.38|3883.38|3883.38|3881.46|3881.46|0
1653312900000|2022-05-23 13:35:00|3883.42|3883.42|3883.81|3883.81|3883.81|3883.81|3882.87|3882.87|0
1653312910000|2022-05-23 13:35:10|3883.83|3883.83|3882.9|3882.9|3883.83|3883.83|3882.9|3882.9|0
1653312920000|2022-05-23 13:35:20|3881.65|3881.65|3882.58|3882.58|3882.58|3882.58|3881.65|3881.65|0
1653312930000|2022-05-23 13:35:30|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|0
1653312940000|2022-05-23 13:35:40|3882.58|3882.58|3882.49|3882.49|3882.58|3882.58|3882.42|3882.42|0
1653312950000|2022-05-23 13:35:50|3882.8|3882.8|3883.42|3883.42|3883.42|3883.42|3882.8|3882.8|0
1653312960000|2022-05-23 13:36:00|3883.11|3883.11|3884.04|3884.04|3884.04|3884.04|3883.11|3883.11|0
1653312970000|2022-05-23 13:36:10|3884.35|3884.35|3884.38|3884.38|3884.38|3884.38|3884.07|3884.07|0
1653312980000|2022-05-23 13:36:20|3884.07|3884.07|3884.38|3884.38|3884.38|3884.38|3884.02|3884.02|0
1653312990000|2022-05-23 13:36:30|3884.31|3884.31|3884.97|3884.97|3885.91|3885.91|3884.31|3884.31|0
1653313000000|2022-05-23 13:36:40|3884.35|3884.35|3885.03|3885.03|3885.03|3885.03|3884.35|3884.35|0
1653313010000|2022-05-23 13:36:50|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1653313030000|2022-05-23 13:37:10|3885.87|3885.87|3884.58|3884.58|3885.87|3885.87|3884.58|3884.58|0
1653313040000|2022-05-23 13:37:20|3884.27|3884.27|3884.62|3884.62|3884.62|3884.62|3884.27|3884.27|0
1653313050000|2022-05-23 13:37:30|3884.31|3884.31|3884.95|3884.95|3884.95|3884.95|3884.31|3884.31|0
1653313070000|2022-05-23 13:37:50|3884.97|3884.97|3885.42|3885.42|3885.42|3885.42|3884.97|3884.97|0
1653313080000|2022-05-23 13:38:00|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3885.86|3885.86|0
1653313090000|2022-05-23 13:38:10|3886.09|3886.09|3885.38|3885.38|3886.09|3886.09|3885.38|3885.38|0
1653313100000|2022-05-23 13:38:20|3885.74|3885.74|3886.11|3886.11|3886.11|3886.11|3885.74|3885.74|0
1653313110000|2022-05-23 13:38:30|3886.3|3886.3|3886.61|3886.61|3886.92|3886.92|3886.3|3886.3|0
1653313120000|2022-05-23 13:38:40|3886.92|3886.92|3887.16|3887.16|3887.16|3887.16|3886.92|3886.92|0
1653313130000|2022-05-23 13:38:50|3887.47|3887.47|3887.5|3887.5|3887.52|3887.52|3887.47|3887.47|0
1653313140000|2022-05-23 13:39:00|3887.52|3887.52|3888.24|3888.24|3888.24|3888.24|3887.21|3887.21|0
1653313150000|2022-05-23 13:39:10|3888.19|3888.19|3888.19|3888.19|3888.19|3888.19|3888.19|3888.19|0
1653313160000|2022-05-23 13:39:20|3888.5|3888.5|3888.87|3888.87|3889.06|3889.06|3888.5|3888.5|0
1653313170000|2022-05-23 13:39:30|3888.89|3888.89|3888.34|3888.34|3888.92|3888.92|3888.34|3888.34|0
1653313180000|2022-05-23 13:39:40|3888.29|3888.29|3889.39|3889.39|3889.41|3889.41|3888.29|3888.29|0
1653313190000|2022-05-23 13:39:50|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|0
1653313200000|2022-05-23 13:40:00|3889.15|3889.15|3888.94|3888.94|3889.15|3889.15|3888.94|3888.94|0
1653313210000|2022-05-23 13:40:10|3888.32|3888.32|3887.7|3887.7|3888.32|3888.32|3887.08|3887.08|0
1653313220000|2022-05-23 13:40:20|3888.01|3888.01|3888.01|3888.01|3888.32|3888.32|3888.01|3888.01|0
1653313230000|2022-05-23 13:40:30|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|0
1653313240000|2022-05-23 13:40:40|3888.63|3888.63|3888.01|3888.01|3889.25|3889.25|3888.01|3888.01|0
1653313250000|2022-05-23 13:40:50|3887.7|3887.7|3887.62|3887.62|3887.93|3887.93|3887.62|3887.62|0
1653313280000|2022-05-23 13:41:20|3887.65|3887.65|3888.8|3888.8|3888.8|3888.8|3887.65|3887.65|0
1653313290000|2022-05-23 13:41:30|3888.77|3888.77|3888.58|3888.58|3888.77|3888.77|3887.96|3887.96|0
1653313300000|2022-05-23 13:41:40|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|0
1653313320000|2022-05-23 13:42:00|3889.2|3889.2|3889.22|3889.22|3889.22|3889.22|3889.2|3889.2|0
1653313330000|2022-05-23 13:42:10|3889.85|3889.85|3890.18|3890.18|3890.18|3890.18|3889.85|3889.85|0
1653313340000|2022-05-23 13:42:20|3890.13|3890.13|3889.82|3889.82|3890.13|3890.13|3889.82|3889.82|0
1653313360000|2022-05-23 13:42:40|3889.51|3889.51|3889.82|3889.82|3889.82|3889.82|3889.2|3889.2|0
1653313370000|2022-05-23 13:42:50|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|0
1653313380000|2022-05-23 13:43:00|3890.46|3890.46|3890.65|3890.65|3890.65|3890.65|3890.28|3890.28|0
1653313390000|2022-05-23 13:43:10|3890.34|3890.34|3890.01|3890.01|3890.34|3890.34|3889.7|3889.7|0
1653313400000|2022-05-23 13:43:20|3889.7|3889.7|3889.4|3889.4|3889.7|3889.7|3889.14|3889.14|0
1653313410000|2022-05-23 13:43:30|3889.02|3889.02|3888.7|3888.7|3889.02|3889.02|3888.39|3888.39|0
1653313420000|2022-05-23 13:43:40|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|0
1653313430000|2022-05-23 13:43:50|3888.48|3888.48|3888.71|3888.71|3888.79|3888.79|3888.48|3888.48|0
1653313440000|2022-05-23 13:44:00|3888.08|3888.08|3888.71|3888.71|3888.71|3888.71|3888.08|3888.08|0
1653313460000|2022-05-23 13:44:20|3888.52|3888.52|3887.9|3887.9|3888.52|3888.52|3887.9|3887.9|0
1653313480000|2022-05-23 13:44:40|3887.59|3887.59|3887.49|3887.49|3887.59|3887.59|3887.18|3887.18|0
1653313500000|2022-05-23 13:45:00|3887.59|3887.59|3887.56|3887.56|3887.61|3887.61|3887.56|3887.56|0
1653313510000|2022-05-23 13:45:10|3886.32|3886.32|3886.28|3886.28|3886.63|3886.63|3886.28|3886.28|0
1653313520000|2022-05-23 13:45:20|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1653313530000|2022-05-23 13:45:30|3885.03|3885.03|3885.03|3885.03|3885.03|3885.03|3885.03|3885.03|0
1653313540000|2022-05-23 13:45:40|3884.72|3884.72|3884.79|3884.79|3885.03|3885.03|3884.72|3884.72|0
1653313550000|2022-05-23 13:45:50|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|0
1653313560000|2022-05-23 13:46:00|3884.53|3884.53|3884.22|3884.22|3884.53|3884.53|3884.22|3884.22|0
1653313570000|2022-05-23 13:46:10|3884.26|3884.26|3883.95|3883.95|3884.26|3884.26|3883.95|3883.95|0
1653313580000|2022-05-23 13:46:20|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|0
1653313590000|2022-05-23 13:46:30|3884.88|3884.88|3885.5|3885.5|3885.5|3885.5|3884.88|3884.88|0
1653313600000|2022-05-23 13:46:40|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|0
1653313610000|2022-05-23 13:46:50|3885.91|3885.91|3885.75|3885.75|3885.91|3885.91|3885.71|3885.71|0
1653313620000|2022-05-23 13:47:00|3885.44|3885.44|3885.44|3885.44|3885.49|3885.49|3885.44|3885.44|0
1653313640000|2022-05-23 13:47:20|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1653313650000|2022-05-23 13:47:30|3887.6|3887.6|3887.6|3887.6|3887.6|3887.6|3887.6|3887.6|0
1653313660000|2022-05-23 13:47:40|3887.64|3887.64|3887.69|3887.69|3887.69|3887.69|3887.64|3887.64|0
1653313670000|2022-05-23 13:47:50|3887.74|3887.74|3888.8|3888.8|3889.01|3889.01|3887.74|3887.74|0
1653313680000|2022-05-23 13:48:00|3888.85|3888.85|3889.16|3889.16|3889.16|3889.16|3888.85|3888.85|0
1653313690000|2022-05-23 13:48:10|3889.14|3889.14|3889.09|3889.09|3889.14|3889.14|3889.09|3889.09|0
1653313700000|2022-05-23 13:48:20|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|0
1653313710000|2022-05-23 13:48:30|3888.15|3888.15|3887.8|3887.8|3888.15|3888.15|3887.8|3887.8|0
1653313730000|2022-05-23 13:48:50|3886.87|3886.87|3886.27|3886.27|3886.89|3886.89|3885.96|3885.96|0
1653313740000|2022-05-23 13:49:00|3886.22|3886.22|3885.31|3885.31|3886.25|3886.25|3885.31|3885.31|0
1653313750000|2022-05-23 13:49:10|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1653313760000|2022-05-23 13:49:20|3885.55|3885.55|3885.67|3885.67|3885.86|3885.86|3885.55|3885.55|0
1653313770000|2022-05-23 13:49:30|3885.36|3885.36|3885.05|3885.05|3885.36|3885.36|3885.05|3885.05|0
1653313780000|2022-05-23 13:49:40|3885.36|3885.36|3885.43|3885.43|3885.7|3885.7|3885.36|3885.36|0
1653313790000|2022-05-23 13:49:50|3885.75|3885.75|3886.99|3886.99|3886.99|3886.99|3885.75|3885.75|0
1653313800000|2022-05-23 13:50:00|3887.01|3887.01|3886.03|3886.03|3887.01|3887.01|3886.03|3886.03|0
1653313810000|2022-05-23 13:50:10|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|0
1653313820000|2022-05-23 13:50:20|3886.7|3886.7|3886.08|3886.08|3886.7|3886.7|3886.08|3886.08|0
1653313830000|2022-05-23 13:50:30|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|0
1653313840000|2022-05-23 13:50:40|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1653313850000|2022-05-23 13:50:50|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1653313880000|2022-05-23 13:51:20|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|0
1653313890000|2022-05-23 13:51:30|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|0
1653313900000|2022-05-23 13:51:40|3885.46|3885.46|3884.75|3884.75|3885.77|3885.77|3884.75|3884.75|0
1653313910000|2022-05-23 13:51:50|3884.13|3884.13|3884.44|3884.44|3884.44|3884.44|3884.13|3884.13|0
1653313920000|2022-05-23 13:52:00|3884.25|3884.25|3885.5|3885.5|3885.5|3885.5|3884.25|3884.25|0
1653313930000|2022-05-23 13:52:10|3885.68|3885.68|3886.04|3886.04|3886.04|3886.04|3885.68|3885.68|0
1653313940000|2022-05-23 13:52:20|3885.42|3885.42|3885.73|3885.73|3885.73|3885.73|3885.42|3885.42|0
1653313950000|2022-05-23 13:52:30|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|0
1653313970000|2022-05-23 13:52:50|3884.92|3884.92|3884.61|3884.61|3884.92|3884.92|3884.61|3884.61|0
1653313980000|2022-05-23 13:53:00|3884.49|3884.49|3884.43|3884.43|3884.49|3884.49|3884.43|3884.43|0
1653313990000|2022-05-23 13:53:10|3884.24|3884.24|3884.87|3884.87|3885.18|3885.18|3884.24|3884.24|0
1653314000000|2022-05-23 13:53:20|3885.49|3885.49|3886.11|3886.11|3886.11|3886.11|3885.49|3885.49|0
1653314010000|2022-05-23 13:53:30|3885.8|3885.8|3885.49|3885.49|3885.8|3885.8|3885.18|3885.18|0
1653314020000|2022-05-23 13:53:40|3885.53|3885.53|3885.39|3885.39|3885.53|3885.53|3885.39|3885.39|0
1653314030000|2022-05-23 13:53:50|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|0
1653314040000|2022-05-23 13:54:00|3885.36|3885.36|3886.61|3886.61|3886.61|3886.61|3885.36|3885.36|0
1653314050000|2022-05-23 13:54:10|3886.92|3886.92|3887.54|3887.54|3887.54|3887.54|3886.92|3886.92|0
1653314060000|2022-05-23 13:54:20|3887.23|3887.23|3887.23|3887.23|3887.23|3887.23|3887.23|3887.23|0
1653314070000|2022-05-23 13:54:30|3887.05|3887.05|3888.6|3888.6|3888.6|3888.6|3887.05|3887.05|0
1653314080000|2022-05-23 13:54:40|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|0
1653314090000|2022-05-23 13:54:50|3888.61|3888.61|3888.74|3888.74|3888.74|3888.74|3888.12|3888.12|0
1653314100000|2022-05-23 13:55:00|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|0
1653314110000|2022-05-23 13:55:10|3888.41|3888.41|3888.32|3888.32|3888.41|3888.41|3888.32|3888.32|0
1653314120000|2022-05-23 13:55:20|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|0
1653314130000|2022-05-23 13:55:30|3887.95|3887.95|3887.95|3887.95|3887.95|3887.95|3887.95|3887.95|0
1653314140000|2022-05-23 13:55:40|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|0
1653314150000|2022-05-23 13:55:50|3888.58|3888.58|3888.58|3888.58|3888.58|3888.58|3888.58|3888.58|0
1653314160000|2022-05-23 13:56:00|3888.55|3888.55|3886.33|3886.33|3888.55|3888.55|3886.33|3886.33|0
1653314170000|2022-05-23 13:56:10|3886.31|3886.31|3887.22|3887.22|3887.22|3887.22|3886.29|3886.29|0
1653314180000|2022-05-23 13:56:20|3887.29|3887.29|3887.57|3887.57|3887.57|3887.57|3887.29|3887.29|0
1653314190000|2022-05-23 13:56:30|3886.95|3886.95|3886.92|3886.92|3886.95|3886.95|3886.92|3886.92|0
1653314200000|2022-05-23 13:56:40|3886.61|3886.61|3886.3|3886.3|3886.61|3886.61|3886.3|3886.3|0
1653314210000|2022-05-23 13:56:50|3886.61|3886.61|3886.64|3886.64|3886.64|3886.64|3886.61|3886.61|0
1653314220000|2022-05-23 13:57:00|3886.56|3886.56|3886.92|3886.92|3887.23|3887.23|3886.56|3886.56|0
1653314230000|2022-05-23 13:57:10|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|0
1653314240000|2022-05-23 13:57:20|3886.63|3886.63|3886.63|3886.63|3886.63|3886.63|3886.63|3886.63|0
1653314250000|2022-05-23 13:57:30|3886.61|3886.61|3886.61|3886.61|3886.92|3886.92|3886.61|3886.61|0
1653314260000|2022-05-23 13:57:40|3887.55|3887.55|3888.07|3888.07|3888.12|3888.12|3887.5|3887.5|0
1653314270000|2022-05-23 13:57:50|3887.76|3887.76|3888.43|3888.43|3888.43|3888.43|3887.76|3887.76|0
1653314280000|2022-05-23 13:58:00|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|0
1653314290000|2022-05-23 13:58:10|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|0
1653314310000|2022-05-23 13:58:30|3888.62|3888.62|3887.44|3887.44|3888.62|3888.62|3887.21|3887.21|0
1653314320000|2022-05-23 13:58:40|3887.48|3887.48|3887.75|3887.75|3887.93|3887.93|3887.48|3887.48|0
1653314330000|2022-05-23 13:58:50|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|0
1653314340000|2022-05-23 13:59:00|3887.75|3887.75|3888.08|3888.08|3888.08|3888.08|3887.75|3887.75|0
1653314350000|2022-05-23 13:59:10|3888.26|3888.26|3888.45|3888.45|3888.49|3888.49|3888.26|3888.26|0
1653314360000|2022-05-23 13:59:20|3888.41|3888.41|3888.34|3888.34|3888.41|3888.41|3888.34|3888.34|0
1653314370000|2022-05-23 13:59:30|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|0
1653314380000|2022-05-23 13:59:40|3889|3889|3888.96|3888.96|3889|3889|3888.96|3888.96|0
1653314390000|2022-05-23 13:59:50|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|0
1653314400000|2022-05-23 14:00:00|3888.73|3888.73|3888.55|3888.55|3888.73|3888.73|3888.37|3888.37|0
1653314410000|2022-05-23 14:00:10|3888.86|3888.86|3888.37|3888.37|3888.86|3888.86|3888.37|3888.37|0
1653314420000|2022-05-23 14:00:20|3887.43|3887.43|3887.92|3887.92|3887.99|3887.99|3887.43|3887.43|0
1653314430000|2022-05-23 14:00:30|3887.97|3887.97|3887.61|3887.61|3888.02|3888.02|3887.61|3887.61|0
1653314440000|2022-05-23 14:00:40|3887.92|3887.92|3886.79|3886.79|3887.92|3887.92|3886.48|3886.48|0
1653314450000|2022-05-23 14:00:50|3886.17|3886.17|3886.37|3886.37|3886.37|3886.37|3885.99|3885.99|0
1653314460000|2022-05-23 14:01:00|3886.27|3886.27|3885.52|3885.52|3886.27|3886.27|3884.9|3884.9|0
1653314470000|2022-05-23 14:01:10|3885.47|3885.47|3884.16|3884.16|3885.47|3885.47|3884.16|3884.16|0
1653314480000|2022-05-23 14:01:20|3884.48|3884.48|3884.84|3884.84|3884.84|3884.84|3884.34|3884.34|0
1653314490000|2022-05-23 14:01:30|3885|3885|3885|3885|3885.05|3885.05|3885|3885|0
1653314500000|2022-05-23 14:01:40|3884.69|3884.69|3884.07|3884.07|3884.69|3884.69|3884.07|3884.07|0
1653314510000|2022-05-23 14:01:50|3884.03|3884.03|3883.95|3883.95|3884.27|3884.27|3883.95|3883.95|0
1653314520000|2022-05-23 14:02:00|3883.64|3883.64|3883.56|3883.56|3883.64|3883.64|3883.56|3883.56|0
1653314530000|2022-05-23 14:02:10|3883.37|3883.37|3883.07|3883.07|3883.37|3883.37|3883.07|3883.07|0
1653314540000|2022-05-23 14:02:20|3882.97|3882.97|3883.2|3883.2|3883.2|3883.2|3882.53|3882.53|0
1653314550000|2022-05-23 14:02:30|3883.24|3883.24|3883.24|3883.24|3883.6|3883.6|3883.24|3883.24|0
1653314560000|2022-05-23 14:02:40|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|0
1653314570000|2022-05-23 14:02:50|3883.24|3883.24|3883.53|3883.53|3883.53|3883.53|3883.22|3883.22|0
1653314580000|2022-05-23 14:03:00|3883.51|3883.51|3882.77|3882.77|3883.51|3883.51|3882.77|3882.77|0
1653314590000|2022-05-23 14:03:10|3882.46|3882.46|3882.8|3882.8|3882.8|3882.8|3882.46|3882.46|0
1653314600000|2022-05-23 14:03:20|3882.84|3882.84|3883.3|3883.3|3883.49|3883.49|3882.84|3882.84|0
1653314610000|2022-05-23 14:03:30|3883.62|3883.62|3883.62|3883.62|3883.64|3883.64|3883.62|3883.62|0
1653314620000|2022-05-23 14:03:40|3884.24|3884.24|3883.62|3883.62|3884.24|3884.24|3883.62|3883.62|0
1653314630000|2022-05-23 14:03:50|3883.47|3883.47|3884.1|3884.1|3884.1|3884.1|3883.47|3883.47|0
1653314640000|2022-05-23 14:04:00|3883.48|3883.48|3883.48|3883.48|3883.48|3883.48|3883.17|3883.17|0
1653314650000|2022-05-23 14:04:10|3883.79|3883.79|3883.72|3883.72|3883.79|3883.79|3883.72|3883.72|0
1653314660000|2022-05-23 14:04:20|3883.09|3883.09|3882.5|3882.5|3883.43|3883.43|3882.5|3882.5|0
1653314670000|2022-05-23 14:04:30|3882.43|3882.43|3882.12|3882.12|3882.43|3882.43|3882.12|3882.12|0
1653314680000|2022-05-23 14:04:40|3882.07|3882.07|3882.03|3882.03|3882.07|3882.07|3882.03|3882.03|0
1653314690000|2022-05-23 14:04:50|3882.05|3882.05|3882.09|3882.09|3882.09|3882.09|3881.78|3881.78|0
1653314710000|2022-05-23 14:05:10|3882.4|3882.4|3882.72|3882.72|3882.72|3882.72|3882.4|3882.4|0
1653314730000|2022-05-23 14:05:30|3882.76|3882.76|3883.69|3883.69|3883.69|3883.69|3882.76|3882.76|0
1653314740000|2022-05-23 14:05:40|3883.86|3883.86|3884.83|3884.83|3884.83|3884.83|3883.86|3883.86|0
1653314750000|2022-05-23 14:05:50|3884.9|3884.9|3884.88|3884.88|3884.98|3884.98|3884.88|3884.88|0
1653314770000|2022-05-23 14:06:10|3884.7|3884.7|3884.88|3884.88|3884.88|3884.88|3884.7|3884.7|0
1653314780000|2022-05-23 14:06:20|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|0
1653314790000|2022-05-23 14:06:30|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|0
1653314800000|2022-05-23 14:06:40|3885.31|3885.31|3885.34|3885.34|3885.34|3885.34|3885.31|3885.31|0
1653314810000|2022-05-23 14:06:50|3885.38|3885.38|3885.69|3885.69|3885.69|3885.69|3885.38|3885.38|0
1653314820000|2022-05-23 14:07:00|3885.37|3885.37|3885.4|3885.4|3885.4|3885.4|3885.37|3885.37|0
1653314830000|2022-05-23 14:07:10|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|0
1653314840000|2022-05-23 14:07:20|3885.89|3885.89|3886.08|3886.08|3886.08|3886.08|3885.89|3885.89|0
1653314850000|2022-05-23 14:07:30|3886.15|3886.15|3886.17|3886.17|3886.17|3886.17|3886.15|3886.15|0
1653314870000|2022-05-23 14:07:50|3885.55|3885.55|3885.16|3885.16|3885.55|3885.55|3884.54|3884.54|0
1653314880000|2022-05-23 14:08:00|3885.11|3885.11|3885.59|3885.59|3885.73|3885.73|3884.8|3884.8|0
1653314890000|2022-05-23 14:08:10|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|0
1653314900000|2022-05-23 14:08:20|3885.59|3885.59|3886.52|3886.52|3886.52|3886.52|3885.59|3885.59|0
1653314910000|2022-05-23 14:08:30|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.52|3886.52|0
1653314920000|2022-05-23 14:08:40|3886.52|3886.52|3887.45|3887.45|3887.45|3887.45|3886.52|3886.52|0
1653314930000|2022-05-23 14:08:50|3887.76|3887.76|3887.29|3887.29|3887.91|3887.91|3887.29|3887.29|0
1653314940000|2022-05-23 14:09:00|3887.24|3887.24|3886.3|3886.3|3887.24|3887.24|3886.3|3886.3|0
1653314950000|2022-05-23 14:09:10|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1653314960000|2022-05-23 14:09:20|3885.99|3885.99|3886.53|3886.53|3886.84|3886.84|3885.99|3885.99|0
1653314970000|2022-05-23 14:09:30|3886.22|3886.22|3886.15|3886.15|3886.22|3886.22|3885.72|3885.72|0
1653314980000|2022-05-23 14:09:40|3886.08|3886.08|3885.82|3885.82|3886.13|3886.13|3885.82|3885.82|0
1653314990000|2022-05-23 14:09:50|3885.77|3885.77|3885.68|3885.68|3885.77|3885.77|3885.68|3885.68|0
1653315000000|2022-05-23 14:10:00|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|0
1653315010000|2022-05-23 14:10:10|3886.64|3886.64|3886.71|3886.71|3886.71|3886.71|3886.64|3886.64|0
1653315020000|2022-05-23 14:10:20|3886.89|3886.89|3887.52|3887.52|3887.52|3887.52|3886.89|3886.89|0
1653315030000|2022-05-23 14:10:30|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|0
1653315040000|2022-05-23 14:10:40|3889.07|3889.07|3888.45|3888.45|3889.07|3889.07|3888.45|3888.45|0
1653315050000|2022-05-23 14:10:50|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|0
1653315060000|2022-05-23 14:11:00|3888.14|3888.14|3887.83|3887.83|3888.14|3888.14|3887.83|3887.83|0
1653315070000|2022-05-23 14:11:10|3887.52|3887.52|3887.21|3887.21|3887.52|3887.52|3887.01|3887.01|0
1653315080000|2022-05-23 14:11:20|3887.19|3887.19|3887.09|3887.09|3887.19|3887.19|3887.01|3887.01|0
1653315090000|2022-05-23 14:11:30|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|0
1653315100000|2022-05-23 14:11:40|3888.03|3888.03|3888.07|3888.07|3888.07|3888.07|3888.03|3888.03|0
1653315110000|2022-05-23 14:11:50|3888.19|3888.19|3888.57|3888.57|3888.57|3888.57|3888.19|3888.19|0
1653315120000|2022-05-23 14:12:00|3888.26|3888.26|3887.64|3887.64|3888.26|3888.26|3887.64|3887.64|0
1653315130000|2022-05-23 14:12:10|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|0
1653315140000|2022-05-23 14:12:20|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|0
1653315150000|2022-05-23 14:12:30|3886.39|3886.39|3886.87|3886.87|3887.02|3887.02|3886.39|3886.39|0
1653315180000|2022-05-23 14:13:00|3886.69|3886.69|3887.56|3887.56|3887.87|3887.87|3886.59|3886.59|0
1653315200000|2022-05-23 14:13:20|3886.94|3886.94|3887.07|3887.07|3887.07|3887.07|3886.75|3886.75|0
1653315210000|2022-05-23 14:13:30|3886.13|3886.13|3886.44|3886.44|3886.44|3886.44|3885.82|3885.82|0
1653315220000|2022-05-23 14:13:40|3885.82|3885.82|3885.86|3885.86|3885.86|3885.86|3885.82|3885.82|0
1653315230000|2022-05-23 14:13:50|3885.96|3885.96|3886.27|3886.27|3886.27|3886.27|3885.96|3885.96|0
1653315240000|2022-05-23 14:14:00|3886.22|3886.22|3885.91|3885.91|3886.22|3886.22|3885.91|3885.91|0
1653315250000|2022-05-23 14:14:10|3886.22|3886.22|3887.05|3887.05|3887.05|3887.05|3886.22|3886.22|0
1653315260000|2022-05-23 14:14:20|3886.87|3886.87|3886.71|3886.71|3886.87|3886.87|3886.68|3886.68|0
1653315270000|2022-05-23 14:14:30|3885.77|3885.77|3885.46|3885.46|3885.77|3885.77|3885.46|3885.46|0
1653315280000|2022-05-23 14:14:40|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1653315290000|2022-05-23 14:14:50|3885.73|3885.73|3885.68|3885.68|3885.73|3885.73|3885.68|3885.68|0
1653315300000|2022-05-23 14:15:00|3885.75|3885.75|3885.82|3885.82|3885.82|3885.82|3885.75|3885.75|0
1653315310000|2022-05-23 14:15:10|3886.44|3886.44|3886.5|3886.5|3886.68|3886.68|3886.37|3886.37|0
1653315330000|2022-05-23 14:15:30|3886.71|3886.71|3886.83|3886.83|3887.21|3887.21|3886.71|3886.71|0
1653315370000|2022-05-23 14:16:10|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|0
1653315380000|2022-05-23 14:16:20|3886.49|3886.49|3886.73|3886.73|3886.8|3886.8|3886.49|3886.49|0
1653315410000|2022-05-23 14:16:50|3886.11|3886.11|3886.13|3886.13|3886.13|3886.13|3885.77|3885.77|0
1653315420000|2022-05-23 14:17:00|3885.51|3885.51|3884.89|3884.89|3885.51|3885.51|3884.89|3884.89|0
1653315430000|2022-05-23 14:17:10|3885.2|3885.2|3886.13|3886.13|3886.13|3886.13|3885.2|3885.2|0
1653315440000|2022-05-23 14:17:20|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.13|3886.13|0
1653315450000|2022-05-23 14:17:30|3886.13|3886.13|3886.44|3886.44|3886.44|3886.44|3886.13|3886.13|0
1653315460000|2022-05-23 14:17:40|3886.63|3886.63|3887.36|3887.36|3887.36|3887.36|3886.63|3886.63|0
1653315470000|2022-05-23 14:17:50|3887.67|3887.67|3888.96|3888.96|3888.96|3888.96|3887.67|3887.67|0
1653315480000|2022-05-23 14:18:00|3888.65|3888.65|3888.56|3888.56|3888.65|3888.65|3888.56|3888.56|0
1653315490000|2022-05-23 14:18:10|3888.25|3888.25|3888.56|3888.56|3888.56|3888.56|3887.94|3887.94|0
1653315510000|2022-05-23 14:18:30|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|0
1653315520000|2022-05-23 14:18:40|3888.25|3888.25|3888.25|3888.25|3888.25|3888.25|3888.25|3888.25|0
1653315540000|2022-05-23 14:19:00|3888.2|3888.2|3887.89|3887.89|3888.2|3888.2|3887.89|3887.89|0
1653315550000|2022-05-23 14:19:10|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|0
1653315560000|2022-05-23 14:19:20|3888.56|3888.56|3888.87|3888.87|3888.87|3888.87|3888.56|3888.56|0
1653315570000|2022-05-23 14:19:30|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|0
1653315580000|2022-05-23 14:19:40|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|0
1653315590000|2022-05-23 14:19:50|3888.56|3888.56|3888.2|3888.2|3888.56|3888.56|3888.2|3888.2|0
1653315600000|2022-05-23 14:20:00|3888.13|3888.13|3888.14|3888.14|3888.14|3888.14|3887.83|3887.83|0
1653315610000|2022-05-23 14:20:10|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|0
1653315620000|2022-05-23 14:20:20|3888.76|3888.76|3889.78|3889.78|3889.78|3889.78|3888.76|3888.76|0
1653315630000|2022-05-23 14:20:30|3889.73|3889.73|3890.04|3890.04|3890.04|3890.04|3889.73|3889.73|0
1653315640000|2022-05-23 14:20:40|3889.73|3889.73|3889.85|3889.85|3889.85|3889.85|3889.54|3889.54|0
1653315650000|2022-05-23 14:20:50|3890.16|3890.16|3890.48|3890.48|3890.48|3890.48|3890.16|3890.16|0
1653315660000|2022-05-23 14:21:00|3890.79|3890.79|3891.1|3891.1|3891.1|3891.1|3890.79|3890.79|0
1653315670000|2022-05-23 14:21:10|3890.32|3890.32|3890.87|3890.87|3890.87|3890.87|3890.32|3890.32|0
1653315680000|2022-05-23 14:21:20|3890.69|3890.69|3891.49|3891.49|3891.49|3891.49|3890.69|3890.69|0
1653315690000|2022-05-23 14:21:30|3891.53|3891.53|3892.15|3892.15|3892.46|3892.46|3891.53|3891.53|0
1653315700000|2022-05-23 14:21:40|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|0
1653315720000|2022-05-23 14:22:00|3892.37|3892.37|3892.82|3892.82|3892.82|3892.82|3892.32|3892.32|0
1653315730000|2022-05-23 14:22:10|3893|3893|3893.62|3893.62|3893.62|3893.62|3893|3893|0
1653315740000|2022-05-23 14:22:20|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|0
1653315750000|2022-05-23 14:22:30|3894.24|3894.24|3894.96|3894.96|3894.96|3894.96|3894.24|3894.24|0
1653315760000|2022-05-23 14:22:40|3895.27|3895.27|3896.12|3896.12|3896.12|3896.12|3895.27|3895.27|0
1653315770000|2022-05-23 14:22:50|3896.43|3896.43|3896.47|3896.47|3896.47|3896.47|3896.15|3896.15|0
1653315780000|2022-05-23 14:23:00|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|0
1653315790000|2022-05-23 14:23:10|3896.23|3896.23|3896.2|3896.2|3896.23|3896.23|3896.2|3896.2|0
1653315800000|2022-05-23 14:23:20|3895.89|3895.89|3895.87|3895.87|3895.89|3895.89|3895.84|3895.84|0
1653315810000|2022-05-23 14:23:30|3895.56|3895.56|3894.62|3894.62|3895.56|3895.56|3894.31|3894.31|0
1653315820000|2022-05-23 14:23:40|3894.67|3894.67|3894.05|3894.05|3894.67|3894.67|3894.05|3894.05|0
1653315830000|2022-05-23 14:23:50|3894.01|3894.01|3893.7|3893.7|3894.01|3894.01|3893.7|3893.7|0
1653315850000|2022-05-23 14:24:10|3893.58|3893.58|3893.54|3893.54|3893.58|3893.58|3893.54|3893.54|0
1653315860000|2022-05-23 14:24:20|3893.22|3893.22|3892.91|3892.91|3893.22|3893.22|3892.91|3892.91|0
1653315870000|2022-05-23 14:24:30|3892.6|3892.6|3892.6|3892.6|3892.6|3892.6|3891.79|3891.79|0
1653315880000|2022-05-23 14:24:40|3892.83|3892.83|3892.74|3892.74|3892.83|3892.83|3892.74|3892.74|0
1653315890000|2022-05-23 14:24:50|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|0
1653315900000|2022-05-23 14:25:00|3893.41|3893.41|3893.08|3893.08|3893.41|3893.41|3893.08|3893.08|0
1653315910000|2022-05-23 14:25:10|3893.06|3893.06|3893.1|3893.1|3893.1|3893.1|3893.06|3893.06|0
1653315920000|2022-05-23 14:25:20|3892.79|3892.79|3892.79|3892.79|3892.79|3892.79|3892.79|3892.79|0
1653315940000|2022-05-23 14:25:40|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|0
1653315960000|2022-05-23 14:26:00|3893.6|3893.6|3894.34|3894.34|3894.34|3894.34|3893.6|3893.6|0
1653315970000|2022-05-23 14:26:10|3894.44|3894.44|3894.61|3894.61|3894.75|3894.75|3894.44|3894.44|0
1653315980000|2022-05-23 14:26:20|3894.79|3894.79|3895.14|3895.14|3895.33|3895.33|3894.79|3894.79|0
1653315990000|2022-05-23 14:26:30|3895.22|3895.22|3895.29|3895.29|3895.29|3895.29|3895.22|3895.22|0
1653316000000|2022-05-23 14:26:40|3895.33|3895.33|3895.65|3895.65|3895.65|3895.65|3895.33|3895.33|0
1653316010000|2022-05-23 14:26:50|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|0
1653316020000|2022-05-23 14:27:00|3894.4|3894.4|3894.31|3894.31|3894.4|3894.4|3894.31|3894.31|0
1653316030000|2022-05-23 14:27:10|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|0
1653316040000|2022-05-23 14:27:20|3894.75|3894.75|3894.26|3894.26|3894.75|3894.75|3894.26|3894.26|0
1653316050000|2022-05-23 14:27:30|3894.57|3894.57|3893.76|3893.76|3894.57|3894.57|3893.76|3893.76|0
1653316060000|2022-05-23 14:27:40|3893.45|3893.45|3893.35|3893.35|3893.45|3893.45|3893.35|3893.35|0
1653316070000|2022-05-23 14:27:50|3893.04|3893.04|3893.35|3893.35|3893.35|3893.35|3893.04|3893.04|0
1653316080000|2022-05-23 14:28:00|3893.98|3893.98|3894.1|3894.1|3894.29|3894.29|3893.98|3893.98|0
1653316090000|2022-05-23 14:28:10|3894.72|3894.72|3894.29|3894.29|3895.03|3895.03|3894.29|3894.29|0
1653316100000|2022-05-23 14:28:20|3894.32|3894.32|3893.7|3893.7|3894.63|3894.63|3893.7|3893.7|0
1653316110000|2022-05-23 14:28:30|3893.58|3893.58|3893.55|3893.55|3893.58|3893.58|3893.55|3893.55|0
1653316120000|2022-05-23 14:28:40|3893.53|3893.53|3893.84|3893.84|3893.84|3893.84|3893.53|3893.53|0
1653316130000|2022-05-23 14:28:50|3893.89|3893.89|3893.93|3893.93|3893.93|3893.93|3893.89|3893.89|0
1653316140000|2022-05-23 14:29:00|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|0
1653316150000|2022-05-23 14:29:10|3894.07|3894.07|3894.25|3894.25|3894.25|3894.25|3894.07|3894.07|0
1653316160000|2022-05-23 14:29:20|3894.87|3894.87|3895.72|3895.72|3895.72|3895.72|3894.78|3894.78|0
1653316170000|2022-05-23 14:29:30|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|0
1653316180000|2022-05-23 14:29:40|3895.14|3895.14|3896.23|3896.23|3896.23|3896.23|3895.14|3895.14|0
1653316190000|2022-05-23 14:29:50|3896.28|3896.28|3897.13|3897.13|3897.13|3897.13|3896.28|3896.28|0
1653316200000|2022-05-23 14:30:00|3897.18|3897.18|3897.18|3897.18|3897.2|3897.2|3897.18|3897.18|0
1653316210000|2022-05-23 14:30:10|3896.87|3896.87|3897.45|3897.45|3897.49|3897.49|3896.87|3896.87|0
1653316220000|2022-05-23 14:30:20|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|0
1653316230000|2022-05-23 14:30:30|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|0
1653316240000|2022-05-23 14:30:40|3897.63|3897.63|3897.94|3897.94|3897.94|3897.94|3897.63|3897.63|0
1653316250000|2022-05-23 14:30:50|3898.12|3898.12|3898.53|3898.53|3898.53|3898.53|3898.12|3898.12|0
1653316260000|2022-05-23 14:31:00|3898.55|3898.55|3898.05|3898.05|3898.58|3898.58|3898.05|3898.05|0
1653316270000|2022-05-23 14:31:10|3898.07|3898.07|3898.12|3898.12|3898.14|3898.14|3898.07|3898.07|0
1653316280000|2022-05-23 14:31:20|3898.74|3898.74|3898.74|3898.74|3898.74|3898.74|3898.74|3898.74|0
1653316290000|2022-05-23 14:31:30|3899.05|3899.05|3899.26|3899.26|3899.31|3899.31|3899.05|3899.05|0
1653316300000|2022-05-23 14:31:40|3899.35|3899.35|3899.7|3899.7|3899.7|3899.7|3899.35|3899.35|0
1653316310000|2022-05-23 14:31:50|3900.02|3900.02|3900.01|3900.01|3900.51|3900.51|3900.01|3900.01|0
1653316320000|2022-05-23 14:32:00|3899.7|3899.7|3900.64|3900.64|3900.64|3900.64|3899.7|3899.7|0
1653316330000|2022-05-23 14:32:10|3899.7|3899.7|3899.75|3899.75|3899.75|3899.75|3899.7|3899.7|0
1653316340000|2022-05-23 14:32:20|3899.43|3899.43|3898.83|3898.83|3899.48|3899.48|3898.83|3898.83|0
1653316350000|2022-05-23 14:32:30|3899.15|3899.15|3899.59|3899.59|3899.59|3899.59|3899.15|3899.15|0
1653316360000|2022-05-23 14:32:40|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|0
1653316370000|2022-05-23 14:32:50|3899.24|3899.24|3899.55|3899.55|3899.55|3899.55|3899.24|3899.24|0
1653316380000|2022-05-23 14:33:00|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|0
1653316400000|2022-05-23 14:33:20|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|0
1653316410000|2022-05-23 14:33:30|3899.3|3899.3|3898.99|3898.99|3899.3|3899.3|3898.99|3898.99|0
1653316420000|2022-05-23 14:33:40|3898.81|3898.81|3898.62|3898.62|3898.81|3898.81|3898.62|3898.62|0
1653316430000|2022-05-23 14:33:50|3898.93|3898.93|3898.6|3898.6|3898.93|3898.93|3898.6|3898.6|0
1653316440000|2022-05-23 14:34:00|3898.29|3898.29|3897.98|3897.98|3898.29|3898.29|3897.98|3897.98|0
1653316450000|2022-05-23 14:34:10|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|3897.36|0
1653316460000|2022-05-23 14:34:20|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|0
1653316470000|2022-05-23 14:34:30|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|0
1653316480000|2022-05-23 14:34:40|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|0
1653316500000|2022-05-23 14:35:00|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|0
1653316520000|2022-05-23 14:35:20|3896.66|3896.66|3897.28|3897.28|3897.28|3897.28|3896.66|3896.66|0
1653316530000|2022-05-23 14:35:30|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|0
1653316540000|2022-05-23 14:35:40|3897.1|3897.1|3897.48|3897.48|3897.48|3897.48|3897.1|3897.1|0
1653316550000|2022-05-23 14:35:50|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|0
1653316560000|2022-05-23 14:36:00|3897.48|3897.48|3897.44|3897.44|3898.11|3898.11|3897.17|3897.17|0
1653316570000|2022-05-23 14:36:10|3897.12|3897.12|3897.75|3897.75|3897.75|3897.75|3896.81|3896.81|0
1653316580000|2022-05-23 14:36:20|3897.68|3897.68|3897.99|3897.99|3898.3|3898.3|3897.36|3897.36|0
1653316590000|2022-05-23 14:36:30|3897.68|3897.68|3897.3|3897.3|3897.68|3897.68|3896.74|3896.74|0
1653316600000|2022-05-23 14:36:40|3896.67|3896.67|3897.37|3897.37|3897.37|3897.37|3896.65|3896.65|0
1653316610000|2022-05-23 14:36:50|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1653316620000|2022-05-23 14:37:00|3897.39|3897.39|3897.1|3897.1|3897.41|3897.41|3897.1|3897.1|0
1653316630000|2022-05-23 14:37:10|3896.79|3896.79|3897.1|3897.1|3897.1|3897.1|3896.79|3896.79|0
1653316650000|2022-05-23 14:37:30|3897.05|3897.05|3896.69|3896.69|3897.05|3897.05|3896.69|3896.69|0
1653316660000|2022-05-23 14:37:40|3897.01|3897.01|3897.32|3897.32|3897.32|3897.32|3897.01|3897.01|0
1653316670000|2022-05-23 14:37:50|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1653316680000|2022-05-23 14:38:00|3897.38|3897.38|3898.01|3898.01|3898.01|3898.01|3897.38|3897.38|0
1653316690000|2022-05-23 14:38:10|3897.69|3897.69|3898.27|3898.27|3898.27|3898.27|3897.65|3897.65|0
1653316700000|2022-05-23 14:38:20|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|0
1653316720000|2022-05-23 14:38:40|3898.62|3898.62|3899.98|3899.98|3900.01|3900.01|3898.62|3898.62|0
1653316730000|2022-05-23 14:38:50|3900.3|3900.3|3899.98|3899.98|3900.3|3900.3|3899.98|3899.98|0
1653316740000|2022-05-23 14:39:00|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|0
1653316750000|2022-05-23 14:39:10|3899.05|3899.05|3899.05|3899.05|3899.05|3899.05|3899.05|3899.05|0
1653316760000|2022-05-23 14:39:20|3898.74|3898.74|3898.74|3898.74|3899.05|3899.05|3898.74|3898.74|0
1653316770000|2022-05-23 14:39:30|3898.92|3898.92|3899.26|3899.26|3899.26|3899.26|3898.92|3898.92|0
1653316780000|2022-05-23 14:39:40|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|0
1653316790000|2022-05-23 14:39:50|3899.44|3899.44|3899.4|3899.4|3899.58|3899.58|3899.4|3899.4|0
1653316800000|2022-05-23 14:40:00|3899.71|3899.71|3900.33|3900.33|3900.33|3900.33|3899.71|3899.71|0
1653316810000|2022-05-23 14:40:10|3900.64|3900.64|3900.06|3900.06|3900.64|3900.64|3899.75|3899.75|0
1653316820000|2022-05-23 14:40:20|3900.13|3900.13|3900.13|3900.13|3900.13|3900.13|3900.13|3900.13|0
1653316830000|2022-05-23 14:40:30|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|0
1653316840000|2022-05-23 14:40:40|3900.13|3900.13|3900.13|3900.13|3900.13|3900.13|3900.13|3900.13|0
1653316850000|2022-05-23 14:40:50|3900.2|3900.2|3901.18|3901.18|3901.18|3901.18|3900.2|3900.2|0
1653316860000|2022-05-23 14:41:00|3901.25|3901.25|3901.55|3901.55|3901.62|3901.62|3901.25|3901.25|0
1653316870000|2022-05-23 14:41:10|3901.59|3901.59|3901.55|3901.55|3901.59|3901.59|3901.55|3901.55|0
1653316880000|2022-05-23 14:41:20|3901.24|3901.24|3901.28|3901.28|3901.28|3901.28|3901.24|3901.24|0
1653316890000|2022-05-23 14:41:30|3901.26|3901.26|3900.33|3900.33|3901.26|3901.26|3900.33|3900.33|0
1653316900000|2022-05-23 14:41:40|3900.02|3900.02|3899.97|3899.97|3900.02|3900.02|3899.97|3899.97|0
1653316910000|2022-05-23 14:41:50|3900.28|3900.28|3900.1|3900.1|3900.28|3900.28|3900.1|3900.1|0
1653316920000|2022-05-23 14:42:00|3900.41|3900.41|3900.43|3900.43|3900.45|3900.45|3900.41|3900.41|0
1653316930000|2022-05-23 14:42:10|3900.74|3900.74|3900.74|3900.74|3900.74|3900.74|3900.74|3900.74|0
1653316940000|2022-05-23 14:42:20|3900.93|3900.93|3900.93|3900.93|3900.93|3900.93|3900.93|3900.93|0
1653316950000|2022-05-23 14:42:30|3900.61|3900.61|3900.3|3900.3|3900.61|3900.61|3900.3|3900.3|0
1653316960000|2022-05-23 14:42:40|3900.61|3900.61|3900.61|3900.61|3900.61|3900.61|3900.3|3900.3|0
1653316970000|2022-05-23 14:42:50|3900.3|3900.3|3900.93|3900.93|3900.93|3900.93|3900.3|3900.3|0
1653316980000|2022-05-23 14:43:00|3901.24|3901.24|3901.86|3901.86|3901.86|3901.86|3901.24|3901.24|0
1653316990000|2022-05-23 14:43:10|3901.88|3901.88|3901.83|3901.83|3901.88|3901.88|3901.83|3901.83|0
1653317000000|2022-05-23 14:43:20|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|0
1653317010000|2022-05-23 14:43:30|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|0
1653317020000|2022-05-23 14:43:40|3900.9|3900.9|3900.9|3900.9|3900.9|3900.9|3900.59|3900.59|0
1653317030000|2022-05-23 14:43:50|3900.94|3900.94|3900.9|3900.9|3900.94|3900.94|3900.9|3900.9|0
1653317040000|2022-05-23 14:44:00|3900.88|3900.88|3901.5|3901.5|3901.82|3901.82|3900.88|3900.88|0
1653317050000|2022-05-23 14:44:10|3901.14|3901.14|3901.45|3901.45|3901.45|3901.45|3900.95|3900.95|0
1653317060000|2022-05-23 14:44:20|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|0
1653317070000|2022-05-23 14:44:30|3900.83|3900.83|3899.89|3899.89|3900.83|3900.83|3899.89|3899.89|0
1653317080000|2022-05-23 14:44:40|3899.71|3899.71|3900.02|3900.02|3900.02|3900.02|3899.71|3899.71|0
1653317090000|2022-05-23 14:44:50|3900.33|3900.33|3900.29|3900.29|3900.33|3900.33|3900.29|3900.29|0
1653317100000|2022-05-23 14:45:00|3900.11|3900.11|3899.8|3899.8|3900.11|3900.11|3899.8|3899.8|0
1653317110000|2022-05-23 14:45:10|3899.84|3899.84|3899.98|3899.98|3899.98|3899.98|3899.84|3899.84|0
1653317120000|2022-05-23 14:45:20|3900|3900|3899.88|3899.88|3900.19|3900.19|3899.88|3899.88|0
1653317130000|2022-05-23 14:45:30|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|0
1653317140000|2022-05-23 14:45:40|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|0
1653317170000|2022-05-23 14:46:10|3899.87|3899.87|3900.5|3900.5|3900.5|3900.5|3899.87|3899.87|0
1653317180000|2022-05-23 14:46:20|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|3900.81|0
1653317190000|2022-05-23 14:46:30|3900.5|3900.5|3900.78|3900.78|3900.78|3900.78|3900.47|3900.47|0
1653317200000|2022-05-23 14:46:40|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|0
1653317210000|2022-05-23 14:46:50|3899.85|3899.85|3898.26|3898.26|3899.85|3899.85|3898.26|3898.26|0
1653317230000|2022-05-23 14:47:10|3898.88|3898.88|3899.19|3899.19|3899.19|3899.19|3898.88|3898.88|0
1653317240000|2022-05-23 14:47:20|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|0
1653317250000|2022-05-23 14:47:30|3899.06|3899.06|3899.68|3899.68|3899.68|3899.68|3899.06|3899.06|0
1653317260000|2022-05-23 14:47:40|3899.99|3899.99|3900.46|3900.46|3900.46|3900.46|3899.99|3899.99|0
1653317270000|2022-05-23 14:47:50|3901.09|3901.09|3900.75|3900.75|3901.09|3901.09|3900.75|3900.75|0
1653317280000|2022-05-23 14:48:00|3901.37|3901.37|3901.47|3901.47|3902.09|3902.09|3901.37|3901.37|0
1653317290000|2022-05-23 14:48:10|3901.16|3901.16|3900.68|3900.68|3901.16|3901.16|3900.54|3900.54|0
1653317300000|2022-05-23 14:48:20|3900.61|3900.61|3900.63|3900.63|3900.63|3900.63|3900.54|3900.54|0
1653317310000|2022-05-23 14:48:30|3900.67|3900.67|3900.99|3900.99|3900.99|3900.99|3900.67|3900.67|0
1653317320000|2022-05-23 14:48:40|3900.89|3900.89|3900.56|3900.56|3901.18|3901.18|3900.56|3900.56|0
1653317330000|2022-05-23 14:48:50|3900.25|3900.25|3899.88|3899.88|3900.25|3900.25|3899.88|3899.88|0
1653317340000|2022-05-23 14:49:00|3899.84|3899.84|3899.84|3899.84|3900.15|3900.15|3899.84|3899.84|0
1653317350000|2022-05-23 14:49:10|3900.46|3900.46|3901.08|3901.08|3901.08|3901.08|3900.46|3900.46|0
1653317370000|2022-05-23 14:49:30|3900.77|3900.77|3899.84|3899.84|3900.77|3900.77|3899.84|3899.84|0
1653317380000|2022-05-23 14:49:40|3899.79|3899.79|3899.79|3899.79|3899.79|3899.79|3899.79|3899.79|0
1653317390000|2022-05-23 14:49:50|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.51|3899.51|0
1653317400000|2022-05-23 14:50:00|3899.5|3899.5|3898.92|3898.92|3899.5|3899.5|3898.92|3898.92|0
1653317410000|2022-05-23 14:50:10|3898.61|3898.61|3898.61|3898.61|3898.61|3898.61|3898.61|3898.61|0
1653317420000|2022-05-23 14:50:20|3899.54|3899.54|3899.54|3899.54|3899.54|3899.54|3899.23|3899.23|0
1653317430000|2022-05-23 14:50:30|3899.52|3899.52|3901.27|3901.27|3901.27|3901.27|3899.52|3899.52|0
1653317440000|2022-05-23 14:50:40|3901.32|3901.32|3902.18|3902.18|3902.18|3902.18|3901.24|3901.24|0
1653317450000|2022-05-23 14:50:50|3902.49|3902.49|3902.51|3902.51|3902.51|3902.51|3902.49|3902.49|0
1653317460000|2022-05-23 14:51:00|3902.2|3902.2|3902.21|3902.21|3902.28|3902.28|3901.66|3901.66|0
1653317470000|2022-05-23 14:51:10|3901.9|3901.9|3901.28|3901.28|3901.9|3901.9|3901.23|3901.23|0
1653317480000|2022-05-23 14:51:20|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|0
1653317490000|2022-05-23 14:51:30|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|0
1653317500000|2022-05-23 14:51:40|3900.47|3900.47|3900.28|3900.28|3900.47|3900.47|3899.66|3899.66|0
1653317510000|2022-05-23 14:51:50|3900.1|3900.1|3899.07|3899.07|3900.1|3900.1|3899.07|3899.07|0
1653317520000|2022-05-23 14:52:00|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|0
1653317540000|2022-05-23 14:52:20|3900.02|3900.02|3900.7|3900.7|3900.7|3900.7|3900.02|3900.02|0
1653317550000|2022-05-23 14:52:30|3901.01|3901.01|3900.08|3900.08|3901.01|3901.01|3900.08|3900.08|0
1653317560000|2022-05-23 14:52:40|3900.39|3900.39|3900.39|3900.39|3900.39|3900.39|3900.39|3900.39|0
1653317570000|2022-05-23 14:52:50|3899.77|3899.77|3899.1|3899.1|3899.77|3899.77|3899.1|3899.1|0
1653317580000|2022-05-23 14:53:00|3899.08|3899.08|3899.34|3899.34|3899.39|3899.39|3899.08|3899.08|0
1653317590000|2022-05-23 14:53:10|3899.65|3899.65|3899.92|3899.92|3899.94|3899.94|3899.63|3899.63|0
1653317600000|2022-05-23 14:53:20|3899.87|3899.87|3900.18|3900.18|3900.18|3900.18|3899.87|3899.87|0
1653317610000|2022-05-23 14:53:30|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|0
1653317620000|2022-05-23 14:53:40|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|0
1653317630000|2022-05-23 14:53:50|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|0
1653317640000|2022-05-23 14:54:00|3900.79|3900.79|3900.79|3900.79|3900.79|3900.79|3900.79|3900.79|0
1653317650000|2022-05-23 14:54:10|3900.74|3900.74|3901.24|3901.24|3901.31|3901.31|3900.43|3900.43|0
1653317660000|2022-05-23 14:54:20|3901.06|3901.06|3901.01|3901.01|3901.06|3901.06|3901.01|3901.01|0
1653317670000|2022-05-23 14:54:30|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|0
1653317690000|2022-05-23 14:54:50|3901.63|3901.63|3901.32|3901.32|3901.63|3901.63|3901.32|3901.32|0
1653317700000|2022-05-23 14:55:00|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|0
1653317740000|2022-05-23 14:55:40|3901.19|3901.19|3902.13|3902.13|3902.13|3902.13|3901.19|3901.19|0
1653317750000|2022-05-23 14:55:50|3902.44|3902.44|3902.44|3902.44|3902.44|3902.44|3902.44|3902.44|0
1653317760000|2022-05-23 14:56:00|3902.13|3902.13|3902.25|3902.25|3902.25|3902.25|3902.13|3902.13|0
1653317770000|2022-05-23 14:56:10|3902.44|3902.44|3902.75|3902.75|3902.75|3902.75|3902.44|3902.44|0
1653317780000|2022-05-23 14:56:20|3903.37|3903.37|3903.85|3903.85|3904.3|3904.3|3903.37|3903.37|0
1653317790000|2022-05-23 14:56:30|3903.82|3903.82|3903.27|3903.27|3903.85|3903.85|3903.22|3903.22|0
1653317800000|2022-05-23 14:56:40|3903.89|3903.89|3903.79|3903.79|3903.89|3903.89|3903.79|3903.79|0
1653317810000|2022-05-23 14:56:50|3903.77|3903.77|3903.44|3903.44|3903.77|3903.77|3903.44|3903.44|0
1653317820000|2022-05-23 14:57:00|3903.75|3903.75|3903.75|3903.75|3903.75|3903.75|3903.75|3903.75|0
1653317850000|2022-05-23 14:57:30|3903.44|3903.44|3903.44|3903.44|3903.44|3903.44|3903.44|3903.44|0
1653317860000|2022-05-23 14:57:40|3903.41|3903.41|3902.79|3902.79|3903.41|3903.41|3902.79|3902.79|0
1653317870000|2022-05-23 14:57:50|3902.77|3902.77|3902.33|3902.33|3902.77|3902.77|3902.1|3902.1|0
1653317880000|2022-05-23 14:58:00|3902.64|3902.64|3902.95|3902.95|3903.26|3903.26|3902.64|3902.64|0
1653317890000|2022-05-23 14:58:10|3903|3903|3902.79|3902.79|3903|3903|3902.72|3902.72|0
1653317900000|2022-05-23 14:58:20|3902.48|3902.48|3902.57|3902.57|3902.57|3902.57|3902.48|3902.48|0
1653317910000|2022-05-23 14:58:30|3902.6|3902.6|3902.57|3902.57|3902.6|3902.6|3902.57|3902.57|0
1653317920000|2022-05-23 14:58:40|3902.55|3902.55|3901.91|3901.91|3902.55|3902.55|3901.91|3901.91|0
1653317930000|2022-05-23 14:58:50|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|0
1653317940000|2022-05-23 14:59:00|3902.48|3902.48|3902.4|3902.4|3902.48|3902.48|3902.09|3902.09|0
1653317950000|2022-05-23 14:59:10|3902.21|3902.21|3902.12|3902.12|3902.21|3902.21|3902.12|3902.12|0
1653317960000|2022-05-23 14:59:20|3901.81|3901.81|3901.81|3901.81|3901.81|3901.81|3901.81|3901.81|0
1653317970000|2022-05-23 14:59:30|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|0
1653317990000|2022-05-23 14:59:50|3902.14|3902.14|3902.19|3902.19|3902.23|3902.23|3902.14|3902.14|0
1653318000000|2022-05-23 15:00:00|3902.16|3902.16|3903|3903|3903.03|3903.03|3902.16|3902.16|0
1653318010000|2022-05-23 15:00:10|3902.98|3902.98|3903.13|3903.13|3903.13|3903.13|3902.82|3902.82|0
1653318020000|2022-05-23 15:00:20|3903.18|3903.18|3902.86|3902.86|3903.18|3903.18|3902.86|3902.86|0
1653318030000|2022-05-23 15:00:30|3902.96|3902.96|3903.39|3903.39|3903.39|3903.39|3902.96|3902.96|0
1653318040000|2022-05-23 15:00:40|3903.43|3903.43|3903.28|3903.28|3903.43|3903.43|3903.28|3903.28|0
1653318050000|2022-05-23 15:00:50|3903.59|3903.59|3903.49|3903.49|3903.59|3903.59|3903.49|3903.49|0
1653318060000|2022-05-23 15:01:00|3903.8|3903.8|3903.92|3903.92|3903.97|3903.97|3903.8|3903.8|0
1653318070000|2022-05-23 15:01:10|3904.23|3904.23|3904.98|3904.98|3904.98|3904.98|3903.92|3903.92|0
1653318090000|2022-05-23 15:01:30|3904.66|3904.66|3904.18|3904.18|3904.66|3904.66|3903.99|3903.99|0
1653318100000|2022-05-23 15:01:40|3904.8|3904.8|3905.25|3905.25|3905.25|3905.25|3904.8|3904.8|0
1653318110000|2022-05-23 15:01:50|3904.94|3904.94|3904.56|3904.56|3904.94|3904.94|3904.56|3904.56|0
1653318120000|2022-05-23 15:02:00|3904.71|3904.71|3904.37|3904.37|3904.71|3904.71|3904.37|3904.37|0
1653318130000|2022-05-23 15:02:10|3904.35|3904.35|3904.92|3904.92|3904.97|3904.97|3904.35|3904.35|0
1653318140000|2022-05-23 15:02:20|3904.9|3904.9|3904.59|3904.59|3904.9|3904.9|3904.59|3904.59|0
1653318150000|2022-05-23 15:02:30|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|0
1653318160000|2022-05-23 15:02:40|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|0
1653318180000|2022-05-23 15:03:00|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|0
1653318200000|2022-05-23 15:03:20|3904.25|3904.25|3904.3|3904.3|3904.48|3904.48|3904.17|3904.17|0
1653318210000|2022-05-23 15:03:30|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|0
1653318220000|2022-05-23 15:03:40|3904.27|3904.27|3904.3|3904.3|3904.32|3904.32|3904.23|3904.23|0
1653318230000|2022-05-23 15:03:50|3904.37|3904.37|3904.75|3904.75|3904.75|3904.75|3904.37|3904.37|0
1653318240000|2022-05-23 15:04:00|3904.71|3904.71|3905.33|3905.33|3905.33|3905.33|3904.71|3904.71|0
1653318250000|2022-05-23 15:04:10|3905.02|3905.02|3905.06|3905.06|3905.1|3905.1|3905.02|3905.02|0
1653318260000|2022-05-23 15:04:20|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|0
1653318270000|2022-05-23 15:04:30|3905.04|3905.04|3904.72|3904.72|3905.34|3905.34|3904.41|3904.41|0
1653318280000|2022-05-23 15:04:40|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|0
1653318290000|2022-05-23 15:04:50|3904.59|3904.59|3904.21|3904.21|3904.59|3904.59|3904.21|3904.21|0
1653318300000|2022-05-23 15:05:00|3904.52|3904.52|3904.52|3904.52|3904.52|3904.52|3904.52|3904.52|0
1653318310000|2022-05-23 15:05:10|3904.83|3904.83|3904.97|3904.97|3904.97|3904.97|3904.83|3904.83|0
1653318320000|2022-05-23 15:05:20|3904.95|3904.95|3904.37|3904.37|3905|3905|3904.37|3904.37|0
1653318330000|2022-05-23 15:05:30|3904.06|3904.06|3903.75|3903.75|3904.06|3904.06|3903.75|3903.75|0
1653318340000|2022-05-23 15:05:40|3904.37|3904.37|3904.49|3904.49|3904.49|3904.49|3904.37|3904.37|0
1653318350000|2022-05-23 15:05:50|3904.18|3904.18|3903.78|3903.78|3904.18|3904.18|3903.46|3903.46|0
1653318360000|2022-05-23 15:06:00|3903.8|3903.8|3903.49|3903.49|3903.8|3903.8|3903.49|3903.49|0
1653318370000|2022-05-23 15:06:10|3903.59|3903.59|3903.92|3903.92|3903.92|3903.92|3903.59|3903.59|0
1653318380000|2022-05-23 15:06:20|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|0
1653318390000|2022-05-23 15:06:30|3903.51|3903.51|3903.73|3903.73|3903.73|3903.73|3903.42|3903.42|0
1653318400000|2022-05-23 15:06:40|3903.7|3903.7|3903.61|3903.61|3903.7|3903.7|3903.61|3903.61|0
1653318410000|2022-05-23 15:06:50|3903.92|3903.92|3904.1|3904.1|3904.1|3904.1|3903.92|3903.92|0
1653318420000|2022-05-23 15:07:00|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|0
1653318430000|2022-05-23 15:07:10|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|0
1653318440000|2022-05-23 15:07:20|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|0
1653318450000|2022-05-23 15:07:30|3904.1|3904.1|3904.41|3904.41|3904.41|3904.41|3904.1|3904.1|0
1653318460000|2022-05-23 15:07:40|3904.72|3904.72|3904.91|3904.91|3904.91|3904.91|3904.72|3904.72|0
1653318480000|2022-05-23 15:08:00|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|0
1653318490000|2022-05-23 15:08:10|3904.88|3904.88|3903.82|3903.82|3904.88|3904.88|3903.51|3903.51|0
1653318500000|2022-05-23 15:08:20|3903.77|3903.77|3904.09|3904.09|3904.09|3904.09|3903.77|3903.77|0
1653318510000|2022-05-23 15:08:30|3903.9|3903.9|3904.19|3904.19|3904.19|3904.19|3903.88|3903.88|0
1653318520000|2022-05-23 15:08:40|3904.01|3904.01|3902.76|3902.76|3904.01|3904.01|3902.76|3902.76|0
1653318530000|2022-05-23 15:08:50|3902.45|3902.45|3902.76|3902.76|3903.07|3903.07|3902.45|3902.45|0
1653318540000|2022-05-23 15:09:00|3903.39|3903.39|3903.7|3903.7|3903.7|3903.7|3903.39|3903.39|0
1653318550000|2022-05-23 15:09:10|3903.74|3903.74|3903.75|3903.75|3903.75|3903.75|3903.7|3903.7|0
1653318560000|2022-05-23 15:09:20|3903.93|3903.93|3903.75|3903.75|3903.93|3903.93|3903.43|3903.43|0
1653318570000|2022-05-23 15:09:30|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|0
1653318580000|2022-05-23 15:09:40|3903.1|3903.1|3902.86|3902.86|3903.1|3903.1|3902.79|3902.79|0
1653318590000|2022-05-23 15:09:50|3902.91|3902.91|3902.96|3902.96|3903|3903|3902.28|3902.28|0
1653318600000|2022-05-23 15:10:00|3903|3903|3903|3903|3903|3903|3903|3903|0
1653318610000|2022-05-23 15:10:10|3902.69|3902.69|3903|3903|3903.31|3903.31|3902.69|3902.69|0
1653318620000|2022-05-23 15:10:20|3903.62|3903.62|3903.94|3903.94|3903.94|3903.94|3903.62|3903.62|0
1653318630000|2022-05-23 15:10:30|3903.62|3903.62|3903.58|3903.58|3903.62|3903.62|3903.58|3903.58|0
1653318650000|2022-05-23 15:10:50|3902.96|3902.96|3902.91|3902.91|3902.96|3902.96|3902.91|3902.91|0
1653318660000|2022-05-23 15:11:00|3902.6|3902.6|3902.29|3902.29|3902.6|3902.6|3902.29|3902.29|0
1653318670000|2022-05-23 15:11:10|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|0
1653318680000|2022-05-23 15:11:20|3902.94|3902.94|3903.06|3903.06|3903.06|3903.06|3902.92|3902.92|0
1653318690000|2022-05-23 15:11:30|3903.99|3903.99|3904.92|3904.92|3905.55|3905.55|3903.99|3903.99|0
1653318700000|2022-05-23 15:11:40|3905.24|3905.24|3905.24|3905.24|3905.24|3905.24|3905.24|3905.24|0
1653318710000|2022-05-23 15:11:50|3905.28|3905.28|3905.9|3905.9|3905.9|3905.9|3905.28|3905.28|0
1653318720000|2022-05-23 15:12:00|3906.21|3906.21|3906.25|3906.25|3906.25|3906.25|3906.21|3906.21|0
1653318730000|2022-05-23 15:12:10|3906.29|3906.29|3905.65|3905.65|3906.31|3906.31|3905.65|3905.65|0
1653318740000|2022-05-23 15:12:20|3905.47|3905.47|3905.78|3905.78|3905.78|3905.78|3905.15|3905.15|0
1653318750000|2022-05-23 15:12:30|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|0
1653318760000|2022-05-23 15:12:40|3905.54|3905.54|3905.87|3905.87|3905.87|3905.87|3905.54|3905.54|0
1653318770000|2022-05-23 15:12:50|3905.56|3905.56|3905.87|3905.87|3905.87|3905.87|3905.25|3905.25|0
1653318780000|2022-05-23 15:13:00|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|0
1653318790000|2022-05-23 15:13:10|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|0
1653318810000|2022-05-23 15:13:30|3905.95|3905.95|3905.95|3905.95|3905.95|3905.95|3905.95|3905.95|0
1653318840000|2022-05-23 15:14:00|3905.33|3905.33|3905.95|3905.95|3905.95|3905.95|3905.33|3905.33|0
1653318850000|2022-05-23 15:14:10|3905.99|3905.99|3905.68|3905.68|3905.99|3905.99|3905.68|3905.68|0
1653318860000|2022-05-23 15:14:20|3905.99|3905.99|3905.38|3905.38|3905.99|3905.99|3905.38|3905.38|0
1653318870000|2022-05-23 15:14:30|3905.06|3905.06|3905.38|3905.38|3905.38|3905.38|3905.06|3905.06|0
1653318880000|2022-05-23 15:14:40|3905.69|3905.69|3905.66|3905.66|3905.69|3905.69|3905.06|3905.06|0
1653318890000|2022-05-23 15:14:50|3905.35|3905.35|3905.66|3905.66|3905.66|3905.66|3905.35|3905.35|0
1653318900000|2022-05-23 15:15:00|3904.73|3904.73|3903.77|3903.77|3904.73|3904.73|3903.77|3903.77|0
1653318910000|2022-05-23 15:15:10|3903.46|3903.46|3903.77|3903.77|3903.77|3903.77|3903.46|3903.46|0
1653318920000|2022-05-23 15:15:20|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1653318930000|2022-05-23 15:15:30|3903.77|3903.77|3904.08|3904.08|3904.08|3904.08|3903.77|3903.77|0
1653318940000|2022-05-23 15:15:40|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|0
1653318950000|2022-05-23 15:15:50|3903.95|3903.95|3904.68|3904.68|3904.68|3904.68|3903.95|3903.95|0
1653318960000|2022-05-23 15:16:00|3904.99|3904.99|3905.99|3905.99|3905.99|3905.99|3904.99|3904.99|0
1653318970000|2022-05-23 15:16:10|3906.03|3906.03|3906.42|3906.42|3906.47|3906.47|3906.03|3906.03|0
1653318980000|2022-05-23 15:16:20|3906.74|3906.74|3907|3907|3907|3907|3906.69|3906.69|0
1653319000000|2022-05-23 15:16:40|3907.62|3907.62|3907.31|3907.31|3907.62|3907.62|3907.31|3907.31|0
1653319020000|2022-05-23 15:17:00|3907.29|3907.29|3907.32|3907.32|3907.47|3907.47|3907.29|3907.29|0
1653319030000|2022-05-23 15:17:10|3907.64|3907.64|3907.95|3907.95|3907.95|3907.95|3907.64|3907.64|0
1653319040000|2022-05-23 15:17:20|3907.01|3907.01|3906.11|3906.11|3907.32|3907.32|3906.11|3906.11|0
1653319050000|2022-05-23 15:17:30|3907.04|3907.04|3907.54|3907.54|3907.54|3907.54|3906.91|3906.91|0
1653319060000|2022-05-23 15:17:40|3907.22|3907.22|3907.27|3907.27|3907.89|3907.89|3907.22|3907.22|0
1653319080000|2022-05-23 15:18:00|3907.89|3907.89|3907.58|3907.58|3907.89|3907.89|3907.27|3907.27|0
1653319090000|2022-05-23 15:18:10|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|0
1653319100000|2022-05-23 15:18:20|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|0
1653319110000|2022-05-23 15:18:30|3908.51|3908.51|3908.51|3908.51|3908.51|3908.51|3908.51|3908.51|0
1653319120000|2022-05-23 15:18:40|3908.49|3908.49|3908.44|3908.44|3908.49|3908.49|3908.44|3908.44|0
1653319140000|2022-05-23 15:19:00|3908.75|3908.75|3908.26|3908.26|3908.78|3908.78|3908.26|3908.26|0
1653319150000|2022-05-23 15:19:10|3908.57|3908.57|3908.93|3908.93|3908.93|3908.93|3908.57|3908.57|0
1653319160000|2022-05-23 15:19:20|3908.88|3908.88|3907.95|3907.95|3908.88|3908.88|3907.95|3907.95|0
1653319170000|2022-05-23 15:19:30|3907.99|3907.99|3908.35|3908.35|3908.35|3908.35|3907.99|3907.99|0
1653319180000|2022-05-23 15:19:40|3908.66|3908.66|3908.87|3908.87|3908.87|3908.87|3908.66|3908.66|0
1653319190000|2022-05-23 15:19:50|3908.55|3908.55|3908.25|3908.25|3908.55|3908.55|3908.25|3908.25|0
1653319200000|2022-05-23 15:20:00|3908.22|3908.22|3908.8|3908.8|3908.85|3908.85|3908.22|3908.22|0
1653319220000|2022-05-23 15:20:20|3908.82|3908.82|3908.77|3908.77|3908.82|3908.82|3908.77|3908.77|0
1653319230000|2022-05-23 15:20:30|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|3907.53|3907.53|0
1653319240000|2022-05-23 15:20:40|3907.22|3907.22|3907.22|3907.22|3907.22|3907.22|3907.22|3907.22|0
1653319250000|2022-05-23 15:20:50|3907.53|3907.53|3907.53|3907.53|3907.53|3907.53|3907.53|3907.53|0
1653319260000|2022-05-23 15:21:00|3907.35|3907.35|3905.76|3905.76|3907.42|3907.42|3905.76|3905.76|0
1653319270000|2022-05-23 15:21:10|3905.8|3905.8|3905.44|3905.44|3906.11|3906.11|3905.44|3905.44|0
1653319280000|2022-05-23 15:21:20|3905.75|3905.75|3905.78|3905.78|3905.78|3905.78|3905.75|3905.75|0
1653319290000|2022-05-23 15:21:30|3905.69|3905.69|3906.67|3906.67|3906.67|3906.67|3905.69|3905.69|0
1653319300000|2022-05-23 15:21:40|3906.35|3906.35|3906.67|3906.67|3906.67|3906.67|3906.35|3906.35|0
1653319310000|2022-05-23 15:21:50|3906.04|3906.04|3906.35|3906.35|3906.35|3906.35|3906.04|3906.04|0
1653319320000|2022-05-23 15:22:00|3906.33|3906.33|3906.31|3906.31|3906.35|3906.35|3906.31|3906.31|0
1653319340000|2022-05-23 15:22:20|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|0
1653319350000|2022-05-23 15:22:30|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|0
1653319360000|2022-05-23 15:22:40|3906.62|3906.62|3906.6|3906.6|3906.62|3906.62|3906.6|3906.6|0
1653319370000|2022-05-23 15:22:50|3906.91|3906.91|3907.18|3907.18|3907.22|3907.22|3906.91|3906.91|0
1653319380000|2022-05-23 15:23:00|3907.49|3907.49|3907.67|3907.67|3907.67|3907.67|3907.49|3907.49|0
1653319390000|2022-05-23 15:23:10|3907.7|3907.7|3907.41|3907.41|3907.7|3907.7|3907.07|3907.07|0
1653319410000|2022-05-23 15:23:30|3907.1|3907.1|3906.79|3906.79|3907.1|3907.1|3906.79|3906.79|0
1653319420000|2022-05-23 15:23:40|3906.48|3906.48|3906.16|3906.16|3906.48|3906.48|3906.16|3906.16|0
1653319430000|2022-05-23 15:23:50|3906.12|3906.12|3906.43|3906.43|3906.43|3906.43|3906.12|3906.12|0
1653319450000|2022-05-23 15:24:10|3906.39|3906.39|3906.04|3906.04|3906.43|3906.43|3906.04|3906.04|0
1653319470000|2022-05-23 15:24:30|3905.99|3905.99|3906.51|3906.51|3906.51|3906.51|3905.99|3905.99|0
1653319480000|2022-05-23 15:24:40|3906.35|3906.35|3907.02|3907.02|3907.02|3907.02|3906.35|3906.35|0
1653319500000|2022-05-23 15:25:00|3906.99|3906.99|3906.61|3906.61|3906.99|3906.99|3906.61|3906.61|0
1653319510000|2022-05-23 15:25:10|3906.3|3906.3|3905.03|3905.03|3906.3|3906.3|3904.94|3904.94|0
1653319520000|2022-05-23 15:25:20|3904.72|3904.72|3904.79|3904.79|3904.79|3904.79|3904.72|3904.72|0
1653319530000|2022-05-23 15:25:30|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|3905.11|0
1653319540000|2022-05-23 15:25:40|3905.42|3905.42|3905.06|3905.06|3905.42|3905.42|3905.06|3905.06|0
1653319550000|2022-05-23 15:25:50|3905.37|3905.37|3906.07|3906.07|3906.07|3906.07|3905.37|3905.37|0
1653319560000|2022-05-23 15:26:00|3906.11|3906.11|3904.95|3904.95|3906.15|3906.15|3904.95|3904.95|0
1653319570000|2022-05-23 15:26:10|3905.27|3905.27|3905.22|3905.22|3905.27|3905.27|3904.91|3904.91|0
1653319580000|2022-05-23 15:26:20|3905.84|3905.84|3905.79|3905.79|3905.84|3905.84|3905.79|3905.79|0
1653319590000|2022-05-23 15:26:30|3905.97|3905.97|3905.35|3905.35|3905.97|3905.97|3905.35|3905.35|0
1653319600000|2022-05-23 15:26:40|3905.04|3905.04|3906.02|3906.02|3906.02|3906.02|3905.04|3905.04|0
1653319610000|2022-05-23 15:26:50|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|0
1653319620000|2022-05-23 15:27:00|3906.52|3906.52|3906.16|3906.16|3906.54|3906.54|3906.16|3906.16|0
1653319630000|2022-05-23 15:27:10|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|0
1653319640000|2022-05-23 15:27:20|3905.66|3905.66|3905.3|3905.3|3905.85|3905.85|3905.3|3905.3|0
1653319650000|2022-05-23 15:27:30|3905.62|3905.62|3904.89|3904.89|3905.62|3905.62|3904.89|3904.89|0
1653319660000|2022-05-23 15:27:40|3905.18|3905.18|3903.95|3903.95|3905.2|3905.2|3903.95|3903.95|0
1653319670000|2022-05-23 15:27:50|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|0
1653319680000|2022-05-23 15:28:00|3904.22|3904.22|3903.62|3903.62|3904.24|3904.24|3903.62|3903.62|0
1653319690000|2022-05-23 15:28:10|3903.66|3903.66|3904.55|3904.55|3905.24|3905.24|3903.66|3903.66|0
1653319700000|2022-05-23 15:28:20|3904.65|3904.65|3904.96|3904.96|3904.96|3904.96|3904.34|3904.34|0
1653319710000|2022-05-23 15:28:30|3904.65|3904.65|3904.95|3904.95|3904.95|3904.95|3904.6|3904.6|0
1653319720000|2022-05-23 15:28:40|3905.26|3905.26|3904.93|3904.93|3905.26|3905.26|3904.93|3904.93|0
1653319730000|2022-05-23 15:28:50|3904.89|3904.89|3905.97|3905.97|3905.97|3905.97|3904.89|3904.89|0
1653319740000|2022-05-23 15:29:00|3906.16|3906.16|3905.29|3905.29|3906.2|3906.2|3905.11|3905.11|0
1653319750000|2022-05-23 15:29:10|3905.6|3905.6|3905.68|3905.68|3905.68|3905.68|3904.13|3904.13|0
1653319760000|2022-05-23 15:29:20|3905.64|3905.64|3905.8|3905.8|3906.05|3906.05|3905.12|3905.12|0
1653319770000|2022-05-23 15:29:30|3905.76|3905.76|3905.07|3905.07|3905.83|3905.83|3904.98|3904.98|0
1653319780000|2022-05-23 15:29:40|3905.38|3905.38|3905.67|3905.67|3906|3906|3905.03|3905.03|0
1653319790000|2022-05-23 15:29:50|3905.98|3905.98|3905.52|3905.52|3905.98|3905.98|3904.98|3904.98|0
1653376500000|2022-05-24 07:15:00|3893.62|3893.62|3894.12|3894.12|3894.12|3894.12|3893.49|3893.49|0
1653376510000|2022-05-24 07:15:10|3894.48|3894.48|3894.52|3894.52|3894.52|3894.52|3894.48|3894.48|0
1653376520000|2022-05-24 07:15:20|3894.57|3894.57|3894.57|3894.57|3894.57|3894.57|3894.57|3894.57|0
1653376530000|2022-05-24 07:15:30|3894.39|3894.39|3894.24|3894.24|3894.39|3894.39|3894.2|3894.2|0
1653376540000|2022-05-24 07:15:40|3894.56|3894.56|3894.99|3894.99|3895.05|3895.05|3894.56|3894.56|0
1653376550000|2022-05-24 07:15:50|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|0
1653376560000|2022-05-24 07:16:00|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|0
1653376570000|2022-05-24 07:16:10|3894.28|3894.28|3894.01|3894.01|3894.32|3894.32|3894.01|3894.01|0
1653376590000|2022-05-24 07:16:30|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|0
1653376600000|2022-05-24 07:16:40|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|0
1653376610000|2022-05-24 07:16:50|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|0
1653376630000|2022-05-24 07:17:10|3894.14|3894.14|3893.59|3893.59|3894.14|3894.14|3893.59|3893.59|0
1653376640000|2022-05-24 07:17:20|3892.34|3892.34|3895.1|3895.1|3895.1|3895.1|3892.32|3892.32|0
1653376650000|2022-05-24 07:17:30|3894.8|3894.8|3894.6|3894.6|3894.87|3894.87|3894.6|3894.6|0
1653376660000|2022-05-24 07:17:40|3894.65|3894.65|3894.91|3894.91|3894.98|3894.98|3894.65|3894.65|0
1653376670000|2022-05-24 07:17:50|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|0
1653376680000|2022-05-24 07:18:00|3895.54|3895.54|3897.32|3897.32|3897.32|3897.32|3895.54|3895.54|0
1653376690000|2022-05-24 07:18:10|3897.35|3897.35|3896.66|3896.66|3897.35|3897.35|3896.66|3896.66|0
1653376700000|2022-05-24 07:18:20|3896.48|3896.48|3895.11|3895.11|3896.48|3896.48|3895.06|3895.06|0
1653376710000|2022-05-24 07:18:30|3894.38|3894.38|3893.32|3893.32|3894.38|3894.38|3892.95|3892.95|0
1653376720000|2022-05-24 07:18:40|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|0
1653376730000|2022-05-24 07:18:50|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|0
1653376740000|2022-05-24 07:19:00|3892.52|3892.52|3892.09|3892.09|3892.52|3892.52|3892.09|3892.09|0
1653376760000|2022-05-24 07:19:20|3891.77|3891.77|3891.51|3891.51|3891.82|3891.82|3891.51|3891.51|0
1653376770000|2022-05-24 07:19:30|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|0
1653376780000|2022-05-24 07:19:40|3893.06|3893.06|3893.43|3893.43|3893.43|3893.43|3893.06|3893.06|0
1653376790000|2022-05-24 07:19:50|3894.99|3894.99|3896.32|3896.32|3896.32|3896.32|3894.99|3894.99|0
1653376800000|2022-05-24 07:20:00|3895.71|3895.71|3895.75|3895.75|3895.8|3895.8|3895.71|3895.71|0
1653376810000|2022-05-24 07:20:10|3895.8|3895.8|3895.7|3895.7|3895.8|3895.8|3895.7|3895.7|0
1653376820000|2022-05-24 07:20:20|3895.15|3895.15|3893.48|3893.48|3895.15|3895.15|3893.48|3893.48|0
1653376830000|2022-05-24 07:20:30|3893.52|3893.52|3893.57|3893.57|3893.57|3893.57|3893.52|3893.52|0
1653376840000|2022-05-24 07:20:40|3894.2|3894.2|3895.95|3895.95|3895.95|3895.95|3894.2|3894.2|0
1653376850000|2022-05-24 07:20:50|3895.32|3895.32|3895.69|3895.69|3895.69|3895.69|3895.32|3895.32|0
1653376870000|2022-05-24 07:21:10|3895.38|3895.38|3895.38|3895.38|3895.69|3895.69|3895.38|3895.38|0
1653376880000|2022-05-24 07:21:20|3895.07|3895.07|3896.01|3896.01|3896.01|3896.01|3895.07|3895.07|0
1653376890000|2022-05-24 07:21:30|3895.07|3895.07|3894.76|3894.76|3895.07|3895.07|3894.76|3894.76|0
1653376900000|2022-05-24 07:21:40|3893.52|3893.52|3893.21|3893.21|3893.52|3893.52|3893.21|3893.21|0
1653376910000|2022-05-24 07:21:50|3893.39|3893.39|3893.32|3893.32|3893.39|3893.39|3893.32|3893.32|0
1653376920000|2022-05-24 07:22:00|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|0
1653376930000|2022-05-24 07:22:10|3892.68|3892.68|3893.73|3893.73|3893.73|3893.73|3892.06|3892.06|0
1653376940000|2022-05-24 07:22:20|3894.04|3894.04|3894.35|3894.35|3894.35|3894.35|3894.04|3894.04|0
1653376950000|2022-05-24 07:22:30|3894.17|3894.17|3894.29|3894.29|3894.29|3894.29|3893.61|3893.61|0
1653376980000|2022-05-24 07:23:00|3894.41|3894.41|3894.41|3894.41|3894.41|3894.41|3894.41|3894.41|0
1653377010000|2022-05-24 07:23:30|3894.1|3894.1|3894.13|3894.13|3894.13|3894.13|3894.1|3894.1|0
1653377020000|2022-05-24 07:23:40|3894.68|3894.68|3896.55|3896.55|3896.86|3896.86|3894.68|3894.68|0
1653377030000|2022-05-24 07:23:50|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|0
1653377040000|2022-05-24 07:24:00|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|0
1653377060000|2022-05-24 07:24:20|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|0
1653377070000|2022-05-24 07:24:30|3896.16|3896.16|3896.02|3896.02|3896.16|3896.16|3896|3896|0
1653377080000|2022-05-24 07:24:40|3895.84|3895.84|3895.53|3895.53|3895.88|3895.88|3895.53|3895.53|0
1653377090000|2022-05-24 07:24:50|3896.46|3896.46|3895.46|3895.46|3896.46|3896.46|3895.46|3895.46|0
1653377100000|2022-05-24 07:25:00|3895.77|3895.77|3895.4|3895.4|3895.77|3895.77|3895.4|3895.4|0
1653377110000|2022-05-24 07:25:10|3894.47|3894.47|3893.61|3893.61|3894.47|3894.47|3893.61|3893.61|0
1653377140000|2022-05-24 07:25:40|3893.51|3893.51|3893.97|3893.97|3894.23|3894.23|3893.51|3893.51|0
1653377150000|2022-05-24 07:25:50|3894.28|3894.28|3893.55|3893.55|3894.28|3894.28|3893.34|3893.34|0
1653377160000|2022-05-24 07:26:00|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|0
1653377170000|2022-05-24 07:26:10|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|0
1653377180000|2022-05-24 07:26:20|3893.37|3893.37|3892.27|3892.27|3893.37|3893.37|3892.13|3892.13|0
1653377190000|2022-05-24 07:26:30|3892.08|3892.08|3890.97|3890.97|3892.08|3892.08|3890.53|3890.53|0
1653377200000|2022-05-24 07:26:40|3891.28|3891.28|3893.27|3893.27|3893.27|3893.27|3891.28|3891.28|0
1653377210000|2022-05-24 07:26:50|3893.35|3893.35|3894.42|3894.42|3894.46|3894.46|3893.35|3893.35|0
1653377220000|2022-05-24 07:27:00|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|0
1653377230000|2022-05-24 07:27:10|3893.85|3893.85|3893.94|3893.94|3893.94|3893.94|3893.85|3893.85|0
1653377240000|2022-05-24 07:27:20|3893.92|3893.92|3895.38|3895.38|3895.38|3895.38|3893.82|3893.82|0
1653377250000|2022-05-24 07:27:30|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|0
1653377260000|2022-05-24 07:27:40|3894.78|3894.78|3894.49|3894.49|3894.85|3894.85|3894.49|3894.49|0
1653377280000|2022-05-24 07:28:00|3894.58|3894.58|3894.51|3894.51|3895.14|3895.14|3894.2|3894.2|0
1653377290000|2022-05-24 07:28:10|3894.7|3894.7|3893.83|3893.83|3894.7|3894.7|3893.83|3893.83|0
1653377300000|2022-05-24 07:28:20|3892.59|3892.59|3892.28|3892.28|3892.59|3892.59|3891.97|3891.97|0
1653377320000|2022-05-24 07:28:40|3891.66|3891.66|3891.03|3891.03|3891.66|3891.66|3891.03|3891.03|0
1653377330000|2022-05-24 07:28:50|3891.97|3891.97|3893.27|3893.27|3893.27|3893.27|3891.97|3891.97|0
1653377340000|2022-05-24 07:29:00|3892.96|3892.96|3893.04|3893.04|3893.04|3893.04|3892.73|3892.73|0
1653377370000|2022-05-24 07:29:30|3893.35|3893.35|3893.35|3893.35|3893.66|3893.66|3892.42|3892.42|0
1653377380000|2022-05-24 07:29:40|3893.45|3893.45|3893.35|3893.35|3893.45|3893.45|3893.35|3893.35|0
1653377390000|2022-05-24 07:29:50|3893.4|3893.4|3894.25|3894.25|3895.27|3895.27|3893.4|3893.4|0
1653377400000|2022-05-24 07:30:00|3894.56|3894.56|3894.87|3894.87|3894.87|3894.87|3894.56|3894.56|0
1653377420000|2022-05-24 07:30:20|3894.56|3894.56|3894.61|3894.61|3894.61|3894.61|3894.56|3894.56|0
1653377430000|2022-05-24 07:30:30|3894.65|3894.65|3897.03|3897.03|3897.03|3897.03|3894.65|3894.65|0
1653377440000|2022-05-24 07:30:40|3897.8|3897.8|3896.75|3896.75|3898.37|3898.37|3896.67|3896.67|0
1653377450000|2022-05-24 07:30:50|3896.38|3896.38|3895.88|3895.88|3896.38|3896.38|3895.57|3895.57|0
1653377460000|2022-05-24 07:31:00|3895.91|3895.91|3895.8|3895.8|3895.91|3895.91|3895.8|3895.8|0
1653377470000|2022-05-24 07:31:10|3895.75|3895.75|3895.7|3895.7|3895.75|3895.75|3895.7|3895.7|0
1653377480000|2022-05-24 07:31:20|3897.26|3897.26|3898.19|3898.19|3898.19|3898.19|3897.26|3897.26|0
1653377490000|2022-05-24 07:31:30|3898.29|3898.29|3897.85|3897.85|3898.29|3898.29|3897.67|3897.67|0
1653377500000|2022-05-24 07:31:40|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|0
1653377510000|2022-05-24 07:31:50|3896.6|3896.6|3896.6|3896.6|3896.6|3896.6|3896.6|3896.6|0
1653377520000|2022-05-24 07:32:00|3896.52|3896.52|3896.34|3896.34|3896.71|3896.71|3896.34|3896.34|0
1653377530000|2022-05-24 07:32:10|3896.22|3896.22|3895.37|3895.37|3896.22|3896.22|3895.37|3895.37|0
1653377540000|2022-05-24 07:32:20|3895.23|3895.23|3895.05|3895.05|3895.23|3895.23|3895.05|3895.05|0
1653377550000|2022-05-24 07:32:30|3894.42|3894.42|3894.11|3894.11|3894.42|3894.42|3894.11|3894.11|0
1653377560000|2022-05-24 07:32:40|3894.42|3894.42|3894.69|3894.69|3894.69|3894.69|3894.37|3894.37|0
1653377570000|2022-05-24 07:32:50|3894.78|3894.78|3894.16|3894.16|3894.78|3894.78|3894.16|3894.16|0
1653377580000|2022-05-24 07:33:00|3893.54|3893.54|3893.42|3893.42|3893.54|3893.54|3893.42|3893.42|0
1653377590000|2022-05-24 07:33:10|3893.24|3893.24|3891.78|3891.78|3893.24|3893.24|3891.78|3891.78|0
1653377630000|2022-05-24 07:33:50|3891.93|3891.93|3891.95|3891.95|3891.95|3891.95|3891.93|3891.93|0
1653377640000|2022-05-24 07:34:00|3892.32|3892.32|3893.88|3893.88|3893.88|3893.88|3892.32|3892.32|0
1653377670000|2022-05-24 07:34:30|3894.06|3894.06|3894.37|3894.37|3894.37|3894.37|3894.06|3894.06|0
1653377680000|2022-05-24 07:34:40|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|0
1653377690000|2022-05-24 07:34:50|3894.37|3894.37|3894.06|3894.06|3894.37|3894.37|3894.06|3894.06|0
1653377700000|2022-05-24 07:35:00|3893.69|3893.69|3892.28|3892.28|3893.79|3893.79|3892.28|3892.28|0
1653377710000|2022-05-24 07:35:10|3892.24|3892.24|3891.56|3891.56|3892.24|3892.24|3891.56|3891.56|0
1653377720000|2022-05-24 07:35:20|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|0
1653377730000|2022-05-24 07:35:30|3890.75|3890.75|3892.06|3892.06|3892.06|3892.06|3890.75|3890.75|0
1653377740000|2022-05-24 07:35:40|3892.23|3892.23|3892.23|3892.23|3892.25|3892.25|3892.23|3892.23|0
1653377750000|2022-05-24 07:35:50|3890.99|3890.99|3890.56|3890.56|3890.99|3890.99|3890.56|3890.56|0
1653377760000|2022-05-24 07:36:00|3890.74|3890.74|3891.05|3891.05|3891.05|3891.05|3890.74|3890.74|0
1653377770000|2022-05-24 07:36:10|3891|3891|3890.79|3890.79|3891.1|3891.1|3890.79|3890.79|0
1653377780000|2022-05-24 07:36:20|3890.81|3890.81|3891.18|3891.18|3891.18|3891.18|3890.81|3890.81|0
1653377800000|2022-05-24 07:36:40|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|0
1653377810000|2022-05-24 07:36:50|3891.83|3891.83|3891.2|3891.2|3891.83|3891.83|3891.2|3891.2|0
1653377820000|2022-05-24 07:37:00|3891.18|3891.18|3891.25|3891.25|3891.25|3891.25|3890.94|3890.94|0
1653377830000|2022-05-24 07:37:10|3891.07|3891.07|3890.45|3890.45|3891.07|3891.07|3890.45|3890.45|0
1653377840000|2022-05-24 07:37:20|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|0
1653377850000|2022-05-24 07:37:30|3890.78|3890.78|3889.9|3889.9|3890.78|3890.78|3889.54|3889.54|0
1653377860000|2022-05-24 07:37:40|3890.21|3890.21|3890.54|3890.54|3890.54|3890.54|3890.02|3890.02|0
1653377870000|2022-05-24 07:37:50|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|0
1653377880000|2022-05-24 07:38:00|3890.18|3890.18|3889.32|3889.32|3890.18|3890.18|3889.3|3889.3|0
1653377890000|2022-05-24 07:38:10|3888.39|3888.39|3888.13|3888.13|3888.49|3888.49|3887.82|3887.82|0
1653377900000|2022-05-24 07:38:20|3888.75|3888.75|3888.44|3888.44|3888.75|3888.75|3888.44|3888.44|0
1653377910000|2022-05-24 07:38:30|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|0
1653377920000|2022-05-24 07:38:40|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|0
1653377930000|2022-05-24 07:38:50|3886.3|3886.3|3885.37|3885.37|3886.3|3886.3|3885.37|3885.37|0
1653377950000|2022-05-24 07:39:10|3885.06|3885.06|3885.01|3885.01|3885.06|3885.06|3885.01|3885.01|0
1653377960000|2022-05-24 07:39:20|3885.1|3885.1|3884.44|3884.44|3885.1|3885.1|3884.44|3884.44|0
1653377970000|2022-05-24 07:39:30|3884.25|3884.25|3882.01|3882.01|3884.25|3884.25|3882.01|3882.01|0
1653377980000|2022-05-24 07:39:40|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|0
1653378000000|2022-05-24 07:40:00|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|0
1653378010000|2022-05-24 07:40:10|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|0
1653378030000|2022-05-24 07:40:30|3881.99|3881.99|3882.17|3882.17|3882.17|3882.17|3881.99|3881.99|0
1653378040000|2022-05-24 07:40:40|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.55|3881.55|0
1653378050000|2022-05-24 07:40:50|3881.81|3881.81|3880.88|3880.88|3882.13|3882.13|3880.88|3880.88|0
1653378060000|2022-05-24 07:41:00|3880.57|3880.57|3880.21|3880.21|3880.57|3880.57|3880.21|3880.21|0
1653378070000|2022-05-24 07:41:10|3880.03|3880.03|3880.7|3880.7|3880.7|3880.7|3880.03|3880.03|0
1653378080000|2022-05-24 07:41:20|3880.72|3880.72|3880.65|3880.65|3880.72|3880.72|3880.65|3880.65|0
1653378090000|2022-05-24 07:41:30|3880.72|3880.72|3880.74|3880.74|3880.74|3880.74|3880.72|3880.72|0
1653378120000|2022-05-24 07:42:00|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1653378130000|2022-05-24 07:42:10|3881.03|3881.03|3881.65|3881.65|3881.65|3881.65|3881.03|3881.03|0
1653378140000|2022-05-24 07:42:20|3881.6|3881.6|3881.77|3881.77|3881.84|3881.84|3881.15|3881.15|0
1653378150000|2022-05-24 07:42:30|3881.84|3881.84|3881.58|3881.58|3881.84|3881.84|3881.53|3881.53|0
1653378160000|2022-05-24 07:42:40|3881.76|3881.76|3882.03|3882.03|3882.12|3882.12|3881.45|3881.45|0
1653378180000|2022-05-24 07:43:00|3881.4|3881.4|3881.89|3881.89|3881.89|3881.89|3880.33|3880.33|0
1653378190000|2022-05-24 07:43:10|3881.58|3881.58|3880.55|3880.55|3881.58|3881.58|3880.55|3880.55|0
1653378200000|2022-05-24 07:43:20|3880.45|3880.45|3879.83|3879.83|3880.45|3880.45|3879.83|3879.83|0
1653378210000|2022-05-24 07:43:30|3879.52|3879.52|3879.11|3879.11|3879.52|3879.52|3878.8|3878.8|0
1653378220000|2022-05-24 07:43:40|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|0
1653378230000|2022-05-24 07:43:50|3878.49|3878.49|3878.58|3878.58|3878.58|3878.58|3878.46|3878.46|0
1653378250000|2022-05-24 07:44:10|3878.63|3878.63|3879.08|3879.08|3879.08|3879.08|3878.63|3878.63|0
1653378260000|2022-05-24 07:44:20|3879.12|3879.12|3880.99|3880.99|3880.99|3880.99|3879.12|3879.12|0
1653378270000|2022-05-24 07:44:30|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|0
1653378280000|2022-05-24 07:44:40|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|0
1653378290000|2022-05-24 07:44:50|3880.98|3880.98|3881.17|3881.17|3881.48|3881.48|3880.98|3880.98|0
1653378300000|2022-05-24 07:45:00|3881.07|3881.07|3881.12|3881.12|3881.29|3881.29|3880.98|3880.98|0
1653378310000|2022-05-24 07:45:10|3880.94|3880.94|3881.33|3881.33|3881.42|3881.42|3880.75|3880.75|0
1653378320000|2022-05-24 07:45:20|3881.3|3881.3|3880.73|3880.73|3881.3|3881.3|3880.73|3880.73|0
1653378330000|2022-05-24 07:45:30|3880.54|3880.54|3880.34|3880.34|3880.54|3880.54|3880.34|3880.34|0
1653378350000|2022-05-24 07:45:50|3880.65|3880.65|3880.34|3880.34|3880.65|3880.65|3880.34|3880.34|0
1653378360000|2022-05-24 07:46:00|3880.03|3880.03|3880.34|3880.34|3880.34|3880.34|3880.03|3880.03|0
1653378370000|2022-05-24 07:46:10|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1653378400000|2022-05-24 07:46:40|3879.96|3879.96|3879.88|3879.88|3879.96|3879.96|3879.84|3879.84|0
1653378410000|2022-05-24 07:46:50|3880.5|3880.5|3880.31|3880.31|3880.5|3880.5|3880.31|3880.31|0
1653378420000|2022-05-24 07:47:00|3882.8|3882.8|3882.69|3882.69|3882.8|3882.8|3882.69|3882.69|0
1653378430000|2022-05-24 07:47:10|3882.37|3882.37|3882.19|3882.19|3882.37|3882.37|3882.19|3882.19|0
1653378440000|2022-05-24 07:47:20|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|0
1653378460000|2022-05-24 07:47:40|3881.38|3881.38|3880.14|3880.14|3881.38|3881.38|3880.14|3880.14|0
1653378470000|2022-05-24 07:47:50|3880.45|3880.45|3880.09|3880.09|3880.45|3880.45|3880.09|3880.09|0
1653378480000|2022-05-24 07:48:00|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|0
1653378490000|2022-05-24 07:48:10|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|0
1653378500000|2022-05-24 07:48:20|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|0
1653378530000|2022-05-24 07:48:50|3881.78|3881.78|3881.85|3881.85|3881.85|3881.85|3881.78|3881.78|0
1653378540000|2022-05-24 07:49:00|3882.16|3882.16|3882.33|3882.33|3882.33|3882.33|3881.98|3881.98|0
1653378550000|2022-05-24 07:49:10|3882.64|3882.64|3883.52|3883.52|3883.52|3883.52|3882.59|3882.59|0
1653378560000|2022-05-24 07:49:20|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|0
1653378590000|2022-05-24 07:49:50|3884.19|3884.19|3883.56|3883.56|3884.19|3884.19|3883.56|3883.56|0
1653378610000|2022-05-24 07:50:10|3883.37|3883.37|3883.06|3883.06|3883.37|3883.37|3883.06|3883.06|0
1653378630000|2022-05-24 07:50:30|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|0
1653378650000|2022-05-24 07:50:50|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1653378660000|2022-05-24 07:51:00|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|0
1653378670000|2022-05-24 07:51:10|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1653378680000|2022-05-24 07:51:20|3884.45|3884.45|3885.45|3885.45|3885.45|3885.45|3884.45|3884.45|0
1653378690000|2022-05-24 07:51:30|3885.77|3885.77|3885.92|3885.92|3885.92|3885.92|3885.77|3885.77|0
1653378700000|2022-05-24 07:51:40|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|0
1653378710000|2022-05-24 07:51:50|3886.85|3886.85|3888.46|3888.46|3888.78|3888.78|3886.85|3886.85|0
1653378730000|2022-05-24 07:52:10|3888.77|3888.77|3887.53|3887.53|3888.77|3888.77|3887.53|3887.53|0
1653378740000|2022-05-24 07:52:20|3887.22|3887.22|3887.75|3887.75|3887.84|3887.84|3887.22|3887.22|0
1653378770000|2022-05-24 07:52:50|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|0
1653378790000|2022-05-24 07:53:10|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|0
1653378800000|2022-05-24 07:53:20|3888.94|3888.94|3889.3|3889.3|3889.3|3889.3|3888.94|3888.94|0
1653378810000|2022-05-24 07:53:30|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|0
1653378820000|2022-05-24 07:53:40|3889.48|3889.48|3888.24|3888.24|3889.48|3889.48|3888.24|3888.24|0
1653378830000|2022-05-24 07:53:50|3888.56|3888.56|3888.95|3888.95|3888.95|3888.95|3888.56|3888.56|0
1653378840000|2022-05-24 07:54:00|3889.13|3889.13|3889.43|3889.43|3889.43|3889.43|3889.13|3889.13|0
1653378850000|2022-05-24 07:54:10|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|0
1653378860000|2022-05-24 07:54:20|3888.9|3888.9|3889.22|3889.22|3889.22|3889.22|3888.9|3888.9|0
1653378890000|2022-05-24 07:54:50|3889.24|3889.24|3889.29|3889.29|3889.29|3889.29|3889.24|3889.24|0
1653378910000|2022-05-24 07:55:10|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|0
1653378920000|2022-05-24 07:55:20|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|0
1653378930000|2022-05-24 07:55:30|3889.04|3889.04|3889.66|3889.66|3889.66|3889.66|3889.04|3889.04|0
1653378940000|2022-05-24 07:55:40|3889.7|3889.7|3889.66|3889.66|3889.7|3889.7|3889.66|3889.66|0
1653378960000|2022-05-24 07:56:00|3889.64|3889.64|3891.55|3891.55|3891.55|3891.55|3889.64|3889.64|0
1653378970000|2022-05-24 07:56:10|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|0
1653378980000|2022-05-24 07:56:20|3891.77|3891.77|3892.15|3892.15|3892.27|3892.27|3891.77|3891.77|0
1653378990000|2022-05-24 07:56:30|3892.23|3892.23|3892.23|3892.23|3892.23|3892.23|3892.23|3892.23|0
1653379020000|2022-05-24 07:57:00|3892.42|3892.42|3892.37|3892.37|3892.42|3892.42|3892.37|3892.37|0
1653379040000|2022-05-24 07:57:20|3892.42|3892.42|3892.47|3892.47|3892.47|3892.47|3892.42|3892.42|0
1653379070000|2022-05-24 07:57:50|3892.15|3892.15|3892.47|3892.47|3892.47|3892.47|3892.15|3892.15|0
1653379080000|2022-05-24 07:58:00|3892.78|3892.78|3893.44|3893.44|3893.44|3893.44|3892.78|3892.78|0
1653379100000|2022-05-24 07:58:20|3893.46|3893.46|3893.51|3893.51|3893.51|3893.51|3893.46|3893.46|0
1653379110000|2022-05-24 07:58:30|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|0
1653379140000|2022-05-24 07:59:00|3893.84|3893.84|3892.76|3892.76|3893.84|3893.84|3892.72|3892.72|0
1653379150000|2022-05-24 07:59:10|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|0
1653379160000|2022-05-24 07:59:20|3891.83|3891.83|3891.85|3891.85|3891.85|3891.85|3891.83|3891.83|0
1653379180000|2022-05-24 07:59:40|3892.16|3892.16|3892.43|3892.43|3892.43|3892.43|3892.16|3892.16|0
1653379190000|2022-05-24 07:59:50|3892.25|3892.25|3892.32|3892.32|3892.32|3892.32|3892.25|3892.25|0
1653379200000|2022-05-24 08:00:00|3892.34|3892.34|3893.36|3893.36|3893.36|3893.36|3892.34|3892.34|0
1653379240000|2022-05-24 08:00:40|3893.55|3893.55|3892.93|3892.93|3893.55|3893.55|3892.93|3892.93|0
1653379250000|2022-05-24 08:00:50|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|0
1653379260000|2022-05-24 08:01:00|3892.58|3892.58|3892.39|3892.39|3892.58|3892.58|3892.39|3892.39|0
1653379280000|2022-05-24 08:01:20|3892.53|3892.53|3892.48|3892.48|3892.53|3892.53|3892.48|3892.48|0
1653379290000|2022-05-24 08:01:30|3892.17|3892.17|3891.86|3891.86|3892.17|3892.17|3891.86|3891.86|0
1653379300000|2022-05-24 08:01:40|3891.98|3891.98|3892.54|3892.54|3892.54|3892.54|3891.98|3891.98|0
1653379310000|2022-05-24 08:01:50|3891.91|3891.91|3891.6|3891.6|3891.91|3891.91|3891.6|3891.6|0
1653379360000|2022-05-24 08:02:40|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|0
1653379380000|2022-05-24 08:03:00|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|0
1653379400000|2022-05-24 08:03:20|3890.87|3890.87|3890.87|3890.87|3890.87|3890.87|3890.87|3890.87|0
1653379410000|2022-05-24 08:03:30|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|0
1653379440000|2022-05-24 08:04:00|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|0
1653379450000|2022-05-24 08:04:10|3891.73|3891.73|3892.1|3892.1|3892.1|3892.1|3891.73|3891.73|0
1653379460000|2022-05-24 08:04:20|3892.41|3892.41|3892.78|3892.78|3892.78|3892.78|3892.41|3892.41|0
1653379470000|2022-05-24 08:04:30|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|0
1653379480000|2022-05-24 08:04:40|3893.3|3893.3|3894.55|3894.55|3894.55|3894.55|3893.3|3893.3|0
1653379490000|2022-05-24 08:04:50|3894.23|3894.23|3894.33|3894.33|3894.33|3894.33|3894.23|3894.23|0
1653379500000|2022-05-24 08:05:00|3894.02|3894.02|3893.93|3893.93|3894.02|3894.02|3893.93|3893.93|0
1653379510000|2022-05-24 08:05:10|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|0
1653379520000|2022-05-24 08:05:20|3894.13|3894.13|3894.36|3894.36|3894.36|3894.36|3894.13|3894.13|0
1653379530000|2022-05-24 08:05:30|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|0
1653379560000|2022-05-24 08:06:00|3892.8|3892.8|3892.9|3892.9|3892.9|3892.9|3892.73|3892.73|0
1653379580000|2022-05-24 08:06:20|3892.88|3892.88|3892.69|3892.69|3892.88|3892.88|3892.69|3892.69|0
1653379590000|2022-05-24 08:06:30|3892.38|3892.38|3892.54|3892.54|3892.54|3892.54|3892.33|3892.33|0
1653379600000|2022-05-24 08:06:40|3892.85|3892.85|3893.04|3893.04|3893.04|3893.04|3892.85|3892.85|0
1653379610000|2022-05-24 08:06:50|3893.35|3893.35|3893.35|3893.35|3893.35|3893.35|3893.35|3893.35|0
1653379620000|2022-05-24 08:07:00|3893.72|3893.72|3893.67|3893.67|3893.72|3893.72|3893.67|3893.67|0
1653379630000|2022-05-24 08:07:10|3893.69|3893.69|3893.38|3893.38|3893.69|3893.69|3893.38|3893.38|0
1653379680000|2022-05-24 08:08:00|3893.33|3893.33|3893.57|3893.57|3893.62|3893.62|3893.33|3893.33|0
1653379690000|2022-05-24 08:08:10|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|0
1653379700000|2022-05-24 08:08:20|3892.45|3892.45|3892.89|3892.89|3892.89|3892.89|3892.26|3892.26|0
1653379720000|2022-05-24 08:08:40|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|0
1653379740000|2022-05-24 08:09:00|3892.91|3892.91|3893.04|3893.04|3893.05|3893.05|3892.91|3892.91|0
1653379760000|2022-05-24 08:09:20|3893.21|3893.21|3893.21|3893.21|3893.21|3893.21|3893.21|3893.21|0
1653379780000|2022-05-24 08:09:40|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|0
1653379790000|2022-05-24 08:09:50|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|0
1653379800000|2022-05-24 08:10:00|3894.5|3894.5|3894.5|3894.5|3894.5|3894.5|3894.5|3894.5|0
1653379810000|2022-05-24 08:10:10|3895.12|3895.12|3895.43|3895.43|3895.43|3895.43|3895.12|3895.12|0
1653379820000|2022-05-24 08:10:20|3895.62|3895.62|3895.8|3895.8|3895.8|3895.8|3895.62|3895.62|0
1653379840000|2022-05-24 08:10:40|3896.11|3896.11|3895.84|3895.84|3896.11|3896.11|3895.8|3895.8|0
1653379860000|2022-05-24 08:11:00|3895.94|3895.94|3895.96|3895.96|3895.96|3895.96|3895.94|3895.94|0
1653379880000|2022-05-24 08:11:20|3895.65|3895.65|3894.45|3894.45|3895.65|3895.65|3894.45|3894.45|0
1653379890000|2022-05-24 08:11:30|3894.08|3894.08|3894.17|3894.17|3894.17|3894.17|3894.08|3894.08|0
1653379900000|2022-05-24 08:11:40|3893.54|3893.54|3894.17|3894.17|3894.17|3894.17|3893.54|3893.54|0
1653379910000|2022-05-24 08:11:50|3894.21|3894.21|3894.21|3894.21|3894.21|3894.21|3893.58|3893.58|0
1653379920000|2022-05-24 08:12:00|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|0
1653379930000|2022-05-24 08:12:10|3893.83|3893.83|3893.85|3893.85|3893.85|3893.85|3893.83|3893.83|0
1653379970000|2022-05-24 08:12:50|3893.95|3893.95|3894.02|3894.02|3894.02|3894.02|3893.95|3893.95|0
1653379990000|2022-05-24 08:13:10|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|0
1653380000000|2022-05-24 08:13:20|3894.88|3894.88|3895.29|3895.29|3895.29|3895.29|3894.88|3894.88|0
1653380010000|2022-05-24 08:13:30|3894.67|3894.67|3894.3|3894.3|3894.67|3894.67|3894.3|3894.3|0
1653380030000|2022-05-24 08:13:50|3894.37|3894.37|3894.37|3894.37|3894.37|3894.37|3894.37|3894.37|0
1653380050000|2022-05-24 08:14:10|3894.56|3894.56|3894.37|3894.37|3894.56|3894.56|3894.37|3894.37|0
1653380070000|2022-05-24 08:14:30|3895.93|3895.93|3896.24|3896.24|3896.24|3896.24|3895.93|3895.93|0
1653380080000|2022-05-24 08:14:40|3896.42|3896.42|3896.74|3896.74|3896.76|3896.76|3896.42|3896.42|0
1653380090000|2022-05-24 08:14:50|3897.05|3897.05|3897.54|3897.54|3898.17|3898.17|3897.05|3897.05|0
1653380100000|2022-05-24 08:15:00|3897.36|3897.36|3897.36|3897.36|3897.67|3897.67|3897.36|3897.36|0
1653380110000|2022-05-24 08:15:10|3897.05|3897.05|3897.17|3897.17|3897.17|3897.17|3897.05|3897.05|0
1653380120000|2022-05-24 08:15:20|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|0
1653380140000|2022-05-24 08:15:40|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|0
1653380180000|2022-05-24 08:16:20|3895.69|3895.69|3895.38|3895.38|3895.69|3895.69|3895.38|3895.38|0
1653380190000|2022-05-24 08:16:30|3895.4|3895.4|3895.09|3895.09|3895.4|3895.4|3895.09|3895.09|0
1653380210000|2022-05-24 08:16:50|3895.32|3895.32|3895.34|3895.34|3895.39|3895.39|3895.32|3895.32|0
1653380220000|2022-05-24 08:17:00|3895.32|3895.32|3897.06|3897.06|3897.06|3897.06|3895.32|3895.32|0
1653380230000|2022-05-24 08:17:10|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|0
1653380240000|2022-05-24 08:17:20|3897.3|3897.3|3898.02|3898.02|3898.02|3898.02|3897.08|3897.08|0
1653380250000|2022-05-24 08:17:30|3898.06|3898.06|3898.06|3898.06|3898.38|3898.38|3898.06|3898.06|0
1653380260000|2022-05-24 08:17:40|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|0
1653380280000|2022-05-24 08:18:00|3898.33|3898.33|3898.3|3898.3|3898.33|3898.33|3898.3|3898.3|0
1653380310000|2022-05-24 08:18:30|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|0
1653380330000|2022-05-24 08:18:50|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|0
1653380340000|2022-05-24 08:19:00|3898.61|3898.61|3899.85|3899.85|3899.85|3899.85|3898.61|3898.61|0
1653380350000|2022-05-24 08:19:10|3899.23|3899.23|3899.26|3899.26|3899.27|3899.27|3899.23|3899.23|0
1653380370000|2022-05-24 08:19:30|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|3898.94|0
1653380380000|2022-05-24 08:19:40|3899.25|3899.25|3899.88|3899.88|3899.88|3899.88|3899.25|3899.25|0
1653380410000|2022-05-24 08:20:10|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|0
1653380420000|2022-05-24 08:20:20|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|0
1653380430000|2022-05-24 08:20:30|3898.32|3898.32|3898.27|3898.27|3898.32|3898.32|3898.27|3898.27|0
1653380440000|2022-05-24 08:20:40|3898.18|3898.18|3896.66|3896.66|3898.18|3898.18|3896.66|3896.66|0
1653380460000|2022-05-24 08:21:00|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1653380490000|2022-05-24 08:21:30|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|0
1653380520000|2022-05-24 08:22:00|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1653380540000|2022-05-24 08:22:20|3897.09|3897.09|3897.05|3897.05|3897.09|3897.09|3897.05|3897.05|0
1653380550000|2022-05-24 08:22:30|3896.68|3896.68|3896.99|3896.99|3896.99|3896.99|3896.68|3896.68|0
1653380560000|2022-05-24 08:22:40|3897.61|3897.61|3897.61|3897.61|3897.61|3897.61|3897.61|3897.61|0
1653380570000|2022-05-24 08:22:50|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|0
1653380580000|2022-05-24 08:23:00|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|0
1653380600000|2022-05-24 08:23:20|3897.07|3897.07|3896.88|3896.88|3897.07|3897.07|3896.88|3896.88|0
1653380610000|2022-05-24 08:23:30|3896.57|3896.57|3895.64|3895.64|3896.57|3896.57|3895.64|3895.64|0
1653380640000|2022-05-24 08:24:00|3895.69|3895.69|3895.6|3895.6|3895.69|3895.69|3895.6|3895.6|0
1653380650000|2022-05-24 08:24:10|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|0
1653380660000|2022-05-24 08:24:20|3895.86|3895.86|3896.66|3896.66|3896.66|3896.66|3895.86|3895.86|0
1653380670000|2022-05-24 08:24:30|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|0
1653380680000|2022-05-24 08:24:40|3896.74|3896.74|3896.74|3896.74|3896.74|3896.74|3896.74|3896.74|0
1653380690000|2022-05-24 08:24:50|3896.55|3896.55|3896.5|3896.5|3896.55|3896.55|3896.5|3896.5|0
1653380700000|2022-05-24 08:25:00|3896.87|3896.87|3896.25|3896.25|3896.87|3896.87|3896.25|3896.25|0
1653380710000|2022-05-24 08:25:10|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|0
1653380730000|2022-05-24 08:25:30|3896.38|3896.38|3896.38|3896.38|3896.38|3896.38|3896.38|3896.38|0
1653380740000|2022-05-24 08:25:40|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|0
1653380760000|2022-05-24 08:26:00|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|0
1653380770000|2022-05-24 08:26:10|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|0
1653380780000|2022-05-24 08:26:20|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|0
1653380790000|2022-05-24 08:26:30|3896.25|3896.25|3897.5|3897.5|3897.5|3897.5|3896.25|3896.25|0
1653380810000|2022-05-24 08:26:50|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|0
1653380820000|2022-05-24 08:27:00|3896.93|3896.93|3897.24|3897.24|3897.24|3897.24|3896.93|3896.93|0
1653380840000|2022-05-24 08:27:20|3897.29|3897.29|3897.36|3897.36|3897.36|3897.36|3897.29|3897.29|0
1653380850000|2022-05-24 08:27:30|3897.98|3897.98|3897.98|3897.98|3897.98|3897.98|3897.98|3897.98|0
1653380880000|2022-05-24 08:28:00|3897.67|3897.67|3897.75|3897.75|3897.75|3897.75|3897.67|3897.67|0
1653380900000|2022-05-24 08:28:20|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|0
1653380930000|2022-05-24 08:28:50|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|0
1653380940000|2022-05-24 08:29:00|3897.35|3897.35|3897.35|3897.35|3897.35|3897.35|3897.35|3897.35|0
1653380950000|2022-05-24 08:29:10|3897.67|3897.67|3897.62|3897.62|3897.67|3897.67|3897.62|3897.62|0
1653380960000|2022-05-24 08:29:20|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|0
1653380970000|2022-05-24 08:29:30|3897.31|3897.31|3897|3897|3897.31|3897.31|3897|3897|0
1653380980000|2022-05-24 08:29:40|3897.09|3897.09|3897.14|3897.14|3897.14|3897.14|3897.09|3897.09|0
1653381000000|2022-05-24 08:30:00|3897.45|3897.45|3898.5|3898.5|3898.5|3898.5|3897.42|3897.42|0
1653381010000|2022-05-24 08:30:10|3904.29|3904.29|3904.29|3904.29|3904.66|3904.66|3903.66|3903.66|0
1653381020000|2022-05-24 08:30:20|3903.98|3903.98|3904.6|3904.6|3904.6|3904.6|3903.66|3903.66|0
1653381040000|2022-05-24 08:30:40|3905.22|3905.22|3906.78|3906.78|3906.78|3906.78|3905.22|3905.22|0
1653381050000|2022-05-24 08:30:50|3906.8|3906.8|3906.49|3906.49|3907.11|3907.11|3906.18|3906.18|0
1653381060000|2022-05-24 08:31:00|3906.8|3906.8|3906.13|3906.13|3906.8|3906.8|3906.13|3906.13|0
1653381070000|2022-05-24 08:31:10|3906.44|3906.44|3907.37|3907.37|3907.37|3907.37|3906.44|3906.44|0
1653381080000|2022-05-24 08:31:20|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|0
1653381090000|2022-05-24 08:31:30|3908.3|3908.3|3908.61|3908.61|3908.61|3908.61|3908.3|3908.3|0
1653381100000|2022-05-24 08:31:40|3908.92|3908.92|3908.71|3908.71|3909.52|3909.52|3908.71|3908.71|0
1653381110000|2022-05-24 08:31:50|3909.02|3909.02|3909.33|3909.33|3909.33|3909.33|3909.02|3909.02|0
1653381120000|2022-05-24 08:32:00|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|0
1653381130000|2022-05-24 08:32:10|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|3909.95|0
1653381140000|2022-05-24 08:32:20|3910.58|3910.58|3910.26|3910.26|3910.58|3910.58|3910.26|3910.26|0
1653381170000|2022-05-24 08:32:50|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|0
1653381180000|2022-05-24 08:33:00|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|3911.2|0
1653381190000|2022-05-24 08:33:10|3910.58|3910.58|3907.28|3907.28|3910.58|3910.58|3907.28|3907.28|0
1653381200000|2022-05-24 08:33:20|3907.2|3907.2|3905.48|3905.48|3907.2|3907.2|3905.45|3905.45|0
1653381210000|2022-05-24 08:33:30|3904.98|3904.98|3905.21|3905.21|3905.21|3905.21|3904.98|3904.98|0
1653381220000|2022-05-24 08:33:40|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|0
1653381230000|2022-05-24 08:33:50|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|0
1653381240000|2022-05-24 08:34:00|3905.71|3905.71|3906.08|3906.08|3906.08|3906.08|3905.71|3905.71|0
1653381250000|2022-05-24 08:34:10|3905.9|3905.9|3905.9|3905.9|3905.9|3905.9|3905.8|3905.8|0
1653381260000|2022-05-24 08:34:20|3906.21|3906.21|3905.59|3905.59|3906.21|3906.21|3905.59|3905.59|0
1653381280000|2022-05-24 08:34:40|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|0
1653381310000|2022-05-24 08:35:10|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1653381320000|2022-05-24 08:35:20|3905.56|3905.56|3905.51|3905.51|3905.56|3905.56|3905.51|3905.51|0
1653381360000|2022-05-24 08:36:00|3904.58|3904.58|3905.83|3905.83|3905.83|3905.83|3904.58|3904.58|0
1653381370000|2022-05-24 08:36:10|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|0
1653381390000|2022-05-24 08:36:30|3903.96|3903.96|3904.59|3904.59|3904.59|3904.59|3903.96|3903.96|0
1653381430000|2022-05-24 08:37:10|3905.21|3905.21|3904.9|3904.9|3905.21|3905.21|3904.9|3904.9|0
1653381440000|2022-05-24 08:37:20|3903.96|3903.96|3903.96|3903.96|3903.96|3903.96|3903.96|3903.96|0
1653381450000|2022-05-24 08:37:30|3904.27|3904.27|3903.96|3903.96|3904.27|3904.27|3903.96|3903.96|0
1653381460000|2022-05-24 08:37:40|3904.01|3904.01|3904.08|3904.08|3904.08|3904.08|3904.01|3904.01|0
1653381470000|2022-05-24 08:37:50|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|0
1653381480000|2022-05-24 08:38:00|3904.7|3904.7|3904.08|3904.08|3904.7|3904.7|3904.08|3904.08|0
1653381490000|2022-05-24 08:38:10|3903.15|3903.15|3901.9|3901.9|3903.15|3903.15|3901.9|3901.9|0
1653381500000|2022-05-24 08:38:20|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|0
1653381510000|2022-05-24 08:38:30|3902.84|3902.84|3903.15|3903.15|3903.15|3903.15|3902.84|3902.84|0
1653381520000|2022-05-24 08:38:40|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|0
1653381530000|2022-05-24 08:38:50|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1653381540000|2022-05-24 08:39:00|3904.26|3904.26|3904.61|3904.61|3904.75|3904.75|3904.26|3904.26|0
1653381550000|2022-05-24 08:39:10|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|0
1653381560000|2022-05-24 08:39:20|3905.23|3905.23|3905.33|3905.33|3905.33|3905.33|3905.23|3905.23|0
1653381580000|2022-05-24 08:39:40|3906.26|3906.26|3906.55|3906.55|3906.55|3906.55|3906.24|3906.24|0
1653381590000|2022-05-24 08:39:50|3906.45|3906.45|3906.5|3906.5|3906.5|3906.5|3906.45|3906.45|0
1653381600000|2022-05-24 08:40:00|3907.12|3907.12|3906.94|3906.94|3907.12|3907.12|3906.94|3906.94|0
1653381610000|2022-05-24 08:40:10|3906.63|3906.63|3906.17|3906.17|3906.63|3906.63|3906.17|3906.17|0
1653381620000|2022-05-24 08:40:20|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|0
1653381630000|2022-05-24 08:40:30|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|0
1653381640000|2022-05-24 08:40:40|3905.87|3905.87|3906.49|3906.49|3906.49|3906.49|3905.87|3905.87|0
1653381650000|2022-05-24 08:40:50|3906.8|3906.8|3906.45|3906.45|3906.8|3906.8|3906.45|3906.45|0
1653381660000|2022-05-24 08:41:00|3907.07|3907.07|3907.19|3907.19|3907.19|3907.19|3907.07|3907.07|0
1653381670000|2022-05-24 08:41:10|3907.5|3907.5|3906.69|3906.69|3907.5|3907.5|3906.69|3906.69|0
1653381680000|2022-05-24 08:41:20|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|0
1653381690000|2022-05-24 08:41:30|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|0
1653381700000|2022-05-24 08:41:40|3906.07|3906.07|3905.14|3905.14|3906.07|3906.07|3905.14|3905.14|0
1653381710000|2022-05-24 08:41:50|3905.11|3905.11|3905.14|3905.14|3905.14|3905.14|3905.11|3905.11|0
1653381720000|2022-05-24 08:42:00|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|0
1653381730000|2022-05-24 08:42:10|3903.89|3903.89|3903.58|3903.58|3903.89|3903.89|3903.58|3903.58|0
1653381740000|2022-05-24 08:42:20|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|0
1653381750000|2022-05-24 08:42:30|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|0
1653381800000|2022-05-24 08:43:20|3903.44|3903.44|3903.26|3903.26|3903.44|3903.44|3903.26|3903.26|0
1653381820000|2022-05-24 08:43:40|3903.57|3903.57|3904.81|3904.81|3904.81|3904.81|3903.57|3903.57|0
1653381830000|2022-05-24 08:43:50|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|0
1653381840000|2022-05-24 08:44:00|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|0
1653381860000|2022-05-24 08:44:20|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|0
1653381870000|2022-05-24 08:44:30|3906.37|3906.37|3906.06|3906.06|3906.37|3906.37|3906.06|3906.06|0
1653381890000|2022-05-24 08:44:50|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|0
1653381900000|2022-05-24 08:45:00|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1653381910000|2022-05-24 08:45:10|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|0
1653381940000|2022-05-24 08:45:40|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|0
1653381960000|2022-05-24 08:46:00|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|0
1653381970000|2022-05-24 08:46:10|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|0
1653381980000|2022-05-24 08:46:20|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|0
1653381990000|2022-05-24 08:46:30|3903.48|3903.48|3903.45|3903.45|3903.48|3903.48|3903.45|3903.45|0
1653382000000|2022-05-24 08:46:40|3903.43|3903.43|3904|3904|3904|3904|3903.38|3903.38|0
1653382020000|2022-05-24 08:47:00|3904.19|3904.19|3904.5|3904.5|3904.81|3904.81|3904.19|3904.19|0
1653382030000|2022-05-24 08:47:10|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|0
1653382040000|2022-05-24 08:47:20|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|0
1653382050000|2022-05-24 08:47:30|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|0
1653382070000|2022-05-24 08:47:50|3905.42|3905.42|3905.42|3905.42|3905.44|3905.44|3905.42|3905.42|0
1653382080000|2022-05-24 08:48:00|3905.44|3905.44|3905.63|3905.63|3905.63|3905.63|3905.44|3905.44|0
1653382090000|2022-05-24 08:48:10|3905.6|3905.6|3907.78|3907.78|3907.78|3907.78|3905.6|3905.6|0
1653382100000|2022-05-24 08:48:20|3907.48|3907.48|3906.54|3906.54|3907.48|3907.48|3906.54|3906.54|0
1653382110000|2022-05-24 08:48:30|3906.36|3906.36|3905.42|3905.42|3906.36|3906.36|3905.42|3905.42|0
1653382120000|2022-05-24 08:48:40|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|0
1653382130000|2022-05-24 08:48:50|3905.11|3905.11|3905.21|3905.21|3905.21|3905.21|3905.11|3905.11|0
1653382150000|2022-05-24 08:49:10|3905.25|3905.25|3905.24|3905.24|3905.29|3905.29|3905.24|3905.24|0
1653382170000|2022-05-24 08:49:30|3905.19|3905.19|3905.19|3905.19|3905.19|3905.19|3905.19|3905.19|0
1653382180000|2022-05-24 08:49:40|3905.51|3905.51|3905.82|3905.82|3905.82|3905.82|3905.51|3905.51|0
1653382190000|2022-05-24 08:49:50|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|0
1653382200000|2022-05-24 08:50:00|3906.44|3906.44|3905.42|3905.42|3906.44|3906.44|3905.11|3905.11|0
1653382240000|2022-05-24 08:50:40|3906.35|3906.35|3906.4|3906.4|3906.4|3906.4|3906.35|3906.35|0
1653382250000|2022-05-24 08:50:50|3906.42|3906.42|3906.42|3906.42|3906.42|3906.42|3906.42|3906.42|0
1653382260000|2022-05-24 08:51:00|3906.46|3906.46|3906.15|3906.15|3906.46|3906.46|3906.15|3906.15|0
1653382280000|2022-05-24 08:51:20|3905.84|3905.84|3905.53|3905.53|3905.88|3905.88|3905.53|3905.53|0
1653382290000|2022-05-24 08:51:30|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|0
1653382310000|2022-05-24 08:51:50|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|0
1653382320000|2022-05-24 08:52:00|3906.15|3906.15|3906.46|3906.46|3906.46|3906.46|3905.84|3905.84|0
1653382340000|2022-05-24 08:52:20|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|0
1653382350000|2022-05-24 08:52:30|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|0
1653382380000|2022-05-24 08:53:00|3906.46|3906.46|3904.95|3904.95|3906.46|3906.46|3904.64|3904.64|0
1653382390000|2022-05-24 08:53:10|3905.26|3905.26|3905.34|3905.34|3905.58|3905.58|3905.26|3905.26|0
1653382400000|2022-05-24 08:53:20|3905.36|3905.36|3905.27|3905.27|3905.36|3905.36|3905.27|3905.27|0
1653382410000|2022-05-24 08:53:30|3905.58|3905.58|3905.68|3905.68|3905.68|3905.68|3905.58|3905.58|0
1653382460000|2022-05-24 08:54:20|3905.05|3905.05|3904.97|3904.97|3905.05|3905.05|3904.97|3904.97|0
1653382470000|2022-05-24 08:54:30|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|0
1653382480000|2022-05-24 08:54:40|3905.1|3905.1|3905.1|3905.1|3905.1|3905.1|3905.1|3905.1|0
1653382500000|2022-05-24 08:55:00|3905.41|3905.41|3906.03|3906.03|3906.03|3906.03|3905.1|3905.1|0
1653382510000|2022-05-24 08:55:10|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|0
1653382520000|2022-05-24 08:55:20|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|0
1653382530000|2022-05-24 08:55:30|3906.62|3906.62|3907.11|3907.11|3907.11|3907.11|3906.62|3906.62|0
1653382540000|2022-05-24 08:55:40|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|0
1653382550000|2022-05-24 08:55:50|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|3908.98|0
1653382560000|2022-05-24 08:56:00|3907.74|3907.74|3907.51|3907.51|3907.74|3907.74|3907.51|3907.51|0
1653382570000|2022-05-24 08:56:10|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|0
1653382580000|2022-05-24 08:56:20|3906.83|3906.83|3906.86|3906.86|3906.86|3906.86|3906.83|3906.83|0
1653382590000|2022-05-24 08:56:30|3906.83|3906.83|3906.32|3906.32|3906.83|3906.83|3906.32|3906.32|0
1653382600000|2022-05-24 08:56:40|3905.39|3905.39|3905.01|3905.01|3905.39|3905.39|3905.01|3905.01|0
1653382620000|2022-05-24 08:57:00|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|0
1653382630000|2022-05-24 08:57:10|3904.78|3904.78|3904.74|3904.74|3904.78|3904.78|3904.74|3904.74|0
1653382640000|2022-05-24 08:57:20|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|0
1653382650000|2022-05-24 08:57:30|3905.68|3905.68|3905.36|3905.36|3905.68|3905.68|3905.36|3905.36|0
1653382660000|2022-05-24 08:57:40|3905.68|3905.68|3905.6|3905.6|3905.68|3905.68|3905.6|3905.6|0
1653382690000|2022-05-24 08:58:10|3905.39|3905.39|3905.32|3905.32|3905.39|3905.39|3905.32|3905.32|0
1653382700000|2022-05-24 08:58:20|3905.19|3905.19|3904.04|3904.04|3905.19|3905.19|3904.04|3904.04|0
1653382720000|2022-05-24 08:58:40|3904.23|3904.23|3904.54|3904.54|3904.54|3904.54|3904.23|3904.23|0
1653382730000|2022-05-24 08:58:50|3904.68|3904.68|3904.61|3904.61|3904.68|3904.68|3904.61|3904.61|0
1653382740000|2022-05-24 08:59:00|3903.99|3903.99|3904.26|3904.26|3904.3|3904.3|3903.99|3903.99|0
1653382750000|2022-05-24 08:59:10|3903.94|3903.94|3904.03|3904.03|3904.03|3904.03|3903.94|3903.94|0
1653382760000|2022-05-24 08:59:20|3903.99|3903.99|3905|3905|3905.31|3905.31|3903.99|3903.99|0
1653382800000|2022-05-24 09:00:00|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|0
1653382810000|2022-05-24 09:00:10|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|0
1653382830000|2022-05-24 09:00:30|3904.5|3904.5|3904.45|3904.45|3904.5|3904.5|3904.45|3904.45|0
1653382840000|2022-05-24 09:00:40|3904.43|3904.43|3904.74|3904.74|3904.74|3904.74|3904.43|3904.43|0
1653382850000|2022-05-24 09:00:50|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|0
1653382860000|2022-05-24 09:01:00|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|0
1653382870000|2022-05-24 09:01:10|3905.05|3905.05|3905.36|3905.36|3905.36|3905.36|3905.05|3905.05|0
1653382880000|2022-05-24 09:01:20|3905.47|3905.47|3905.78|3905.78|3905.78|3905.78|3905.47|3905.47|0
1653382890000|2022-05-24 09:01:30|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|0
1653382900000|2022-05-24 09:01:40|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|0
1653382910000|2022-05-24 09:01:50|3907.14|3907.14|3907.3|3907.3|3907.3|3907.3|3907.04|3907.04|0
1653382920000|2022-05-24 09:02:00|3907.35|3907.35|3908.65|3908.65|3908.65|3908.65|3907.35|3907.35|0
1653382940000|2022-05-24 09:02:20|3908.34|3908.34|3908.34|3908.34|3908.34|3908.34|3908.34|3908.34|0
1653382950000|2022-05-24 09:02:30|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|0
1653382960000|2022-05-24 09:02:40|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|0
1653382970000|2022-05-24 09:02:50|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|0
1653382980000|2022-05-24 09:03:00|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|0
1653382990000|2022-05-24 09:03:10|3909.38|3909.38|3909.69|3909.69|3909.69|3909.69|3909.38|3909.38|0
1653383010000|2022-05-24 09:03:30|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|0
1653383020000|2022-05-24 09:03:40|3907.2|3907.2|3907.2|3907.2|3907.2|3907.2|3907.2|3907.2|0
1653383030000|2022-05-24 09:03:50|3907.51|3907.51|3907.51|3907.51|3907.82|3907.82|3907.51|3907.51|0
1653383050000|2022-05-24 09:04:10|3906.89|3906.89|3906.58|3906.58|3906.89|3906.89|3906.58|3906.58|0
1653383060000|2022-05-24 09:04:20|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|0
1653383080000|2022-05-24 09:04:40|3905.65|3905.65|3905.67|3905.67|3905.67|3905.67|3905.65|3905.65|0
1653383100000|2022-05-24 09:05:00|3905.36|3905.36|3905.27|3905.27|3905.36|3905.36|3905.24|3905.24|0
1653383110000|2022-05-24 09:05:10|3905.57|3905.57|3906.37|3906.37|3906.37|3906.37|3905.43|3905.43|0
1653383120000|2022-05-24 09:05:20|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|0
1653383140000|2022-05-24 09:05:40|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|0
1653383150000|2022-05-24 09:05:50|3906.06|3906.06|3906.03|3906.03|3906.06|3906.06|3906.03|3906.03|0
1653383160000|2022-05-24 09:06:00|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|0
1653383180000|2022-05-24 09:06:20|3905.76|3905.76|3905.8|3905.8|3905.8|3905.8|3905.76|3905.76|0
1653383190000|2022-05-24 09:06:30|3905.18|3905.18|3904.87|3904.87|3905.18|3905.18|3904.87|3904.87|0
1653383200000|2022-05-24 09:06:40|3905.18|3905.18|3905.49|3905.49|3905.49|3905.49|3905.18|3905.18|0
1653383210000|2022-05-24 09:06:50|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1653383230000|2022-05-24 09:07:10|3905.85|3905.85|3906.96|3906.96|3906.96|3906.96|3905.85|3905.85|0
1653383240000|2022-05-24 09:07:20|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|0
1653383250000|2022-05-24 09:07:30|3906.03|3906.03|3905.77|3905.77|3906.03|3906.03|3905.77|3905.77|0
1653383260000|2022-05-24 09:07:40|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|0
1653383270000|2022-05-24 09:07:50|3905.64|3905.64|3906.32|3906.32|3906.32|3906.32|3905.64|3905.64|0
1653383290000|2022-05-24 09:08:10|3906.01|3906.01|3905.39|3905.39|3906.01|3906.01|3905.39|3905.39|0
1653383300000|2022-05-24 09:08:20|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|0
1653383320000|2022-05-24 09:08:40|3904.89|3904.89|3905.2|3905.2|3905.2|3905.2|3904.58|3904.58|0
1653383340000|2022-05-24 09:09:00|3905.39|3905.39|3905.33|3905.33|3905.7|3905.7|3905.33|3905.33|0
1653383350000|2022-05-24 09:09:10|3905.12|3905.12|3905.07|3905.07|3905.12|3905.12|3905.07|3905.07|0
1653383370000|2022-05-24 09:09:30|3905.03|3905.03|3904.03|3904.03|3905.03|3905.03|3904.03|3904.03|0
1653383380000|2022-05-24 09:09:40|3904.66|3904.66|3905.59|3905.59|3905.59|3905.59|3904.66|3904.66|0
1653383390000|2022-05-24 09:09:50|3905.49|3905.49|3905.54|3905.54|3905.54|3905.54|3905.49|3905.49|0
1653383410000|2022-05-24 09:10:10|3905.35|3905.35|3906.28|3906.28|3906.28|3906.28|3905.35|3905.35|0
1653383420000|2022-05-24 09:10:20|3906.24|3906.24|3906.19|3906.19|3906.24|3906.24|3906.19|3906.19|0
1653383430000|2022-05-24 09:10:30|3905.88|3905.88|3905.88|3905.88|3905.88|3905.88|3905.88|3905.88|0
1653383440000|2022-05-24 09:10:40|3905.69|3905.69|3905.88|3905.88|3905.88|3905.88|3905.69|3905.69|0
1653383460000|2022-05-24 09:11:00|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|0
1653383500000|2022-05-24 09:11:40|3905.87|3905.87|3905.72|3905.72|3905.87|3905.87|3905.72|3905.72|0
1653383510000|2022-05-24 09:11:50|3905.7|3905.7|3905.08|3905.08|3905.7|3905.7|3905.08|3905.08|0
1653383540000|2022-05-24 09:12:20|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|0
1653383550000|2022-05-24 09:12:30|3905.05|3905.05|3905.03|3905.03|3905.05|3905.05|3905.03|3905.03|0
1653383560000|2022-05-24 09:12:40|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|0
1653383570000|2022-05-24 09:12:50|3904.4|3904.4|3904.69|3904.69|3905.03|3905.03|3904.4|3904.4|0
1653383580000|2022-05-24 09:13:00|3904.85|3904.85|3905.78|3905.78|3905.78|3905.78|3904.85|3904.85|0
1653383590000|2022-05-24 09:13:10|3905.62|3905.62|3905.78|3905.78|3905.78|3905.78|3905.62|3905.62|0
1653383600000|2022-05-24 09:13:20|3905.93|3905.93|3905.77|3905.77|3905.93|3905.93|3905.62|3905.62|0
1653383610000|2022-05-24 09:13:30|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|0
1653383620000|2022-05-24 09:13:40|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|0
1653383630000|2022-05-24 09:13:50|3906.75|3906.75|3907.43|3907.43|3907.43|3907.43|3906.75|3906.75|0
1653383640000|2022-05-24 09:14:00|3907.62|3907.62|3907.64|3907.64|3907.64|3907.64|3907.62|3907.62|0
1653383650000|2022-05-24 09:14:10|3907.02|3907.02|3906.71|3906.71|3907.02|3907.02|3906.71|3906.71|0
1653383670000|2022-05-24 09:14:30|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|0
1653383680000|2022-05-24 09:14:40|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|0
1653383690000|2022-05-24 09:14:50|3906.39|3906.39|3906.54|3906.54|3906.54|3906.54|3906.39|3906.39|0
1653383700000|2022-05-24 09:15:00|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|0
1653383710000|2022-05-24 09:15:10|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|0
1653383720000|2022-05-24 09:15:20|3905.92|3905.92|3906.23|3906.23|3906.23|3906.23|3905.92|3905.92|0
1653383730000|2022-05-24 09:15:30|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|3906.18|0
1653383750000|2022-05-24 09:15:50|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|0
1653383790000|2022-05-24 09:16:30|3906.8|3906.8|3906.93|3906.93|3906.93|3906.93|3906.8|3906.8|0
1653383800000|2022-05-24 09:16:40|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|0
1653383820000|2022-05-24 09:17:00|3907|3907|3907|3907|3907|3907|3907|3907|0
1653383830000|2022-05-24 09:17:10|3906.93|3906.93|3906.62|3906.62|3906.93|3906.93|3906.62|3906.62|0
1653383850000|2022-05-24 09:17:30|3906|3906|3906|3906|3906|3906|3906|3906|0
1653383860000|2022-05-24 09:17:40|3906.37|3906.37|3906.55|3906.55|3906.55|3906.55|3906.37|3906.37|0
1653383900000|2022-05-24 09:18:20|3906.62|3906.62|3906.18|3906.18|3906.62|3906.62|3906.18|3906.18|0
1653383930000|2022-05-24 09:18:50|3906.25|3906.25|3905.94|3905.94|3906.25|3906.25|3905.94|3905.94|0
1653383940000|2022-05-24 09:19:00|3906.25|3906.25|3906.88|3906.88|3906.88|3906.88|3906.25|3906.25|0
1653383950000|2022-05-24 09:19:10|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3906.88|3906.88|0
1653383960000|2022-05-24 09:19:20|3907.14|3907.14|3907.12|3907.12|3907.14|3907.14|3907.12|3907.12|0
1653383970000|2022-05-24 09:19:30|3907.67|3907.67|3907.69|3907.69|3907.69|3907.69|3907.3|3907.3|0
1653383980000|2022-05-24 09:19:40|3907.65|3907.65|3907.34|3907.34|3907.65|3907.65|3907.34|3907.34|0
1653383990000|2022-05-24 09:19:50|3907.03|3907.03|3906.41|3906.41|3907.03|3907.03|3906.41|3906.41|0
1653384000000|2022-05-24 09:20:00|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|0
1653384030000|2022-05-24 09:20:30|3905.83|3905.83|3905.83|3905.83|3905.83|3905.83|3905.83|3905.83|0
1653384040000|2022-05-24 09:20:40|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|0
1653384070000|2022-05-24 09:21:10|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|0
1653384090000|2022-05-24 09:21:30|3905.6|3905.6|3905.79|3905.79|3905.79|3905.79|3905.6|3905.6|0
1653384110000|2022-05-24 09:21:50|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|0
1653384130000|2022-05-24 09:22:10|3905.48|3905.48|3905.48|3905.48|3905.48|3905.48|3905.48|3905.48|0
1653384190000|2022-05-24 09:23:10|3905.38|3905.38|3905.07|3905.07|3905.38|3905.38|3905.07|3905.07|0
1653384210000|2022-05-24 09:23:30|3904.76|3904.76|3904.74|3904.74|3904.76|3904.76|3904.74|3904.74|0
1653384230000|2022-05-24 09:23:50|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1653384240000|2022-05-24 09:24:00|3904.86|3904.86|3905.05|3905.05|3905.05|3905.05|3904.82|3904.82|0
1653384250000|2022-05-24 09:24:10|3905.36|3905.36|3905.34|3905.34|3905.36|3905.36|3905.34|3905.34|0
1653384290000|2022-05-24 09:24:50|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1653384300000|2022-05-24 09:25:00|3904.71|3904.71|3905.15|3905.15|3905.15|3905.15|3904.71|3904.71|0
1653384330000|2022-05-24 09:25:30|3904.96|3904.96|3904.78|3904.78|3904.96|3904.96|3904.78|3904.78|0
1653384340000|2022-05-24 09:25:40|3904.75|3904.75|3905.07|3905.07|3905.07|3905.07|3904.75|3904.75|0
1653384360000|2022-05-24 09:26:00|3905.02|3905.02|3905.51|3905.51|3905.51|3905.51|3905.02|3905.02|0
1653384400000|2022-05-24 09:26:40|3905.63|3905.63|3907.06|3907.06|3907.06|3907.06|3905.63|3905.63|0
1653384410000|2022-05-24 09:26:50|3907.37|3907.37|3907.32|3907.32|3907.37|3907.37|3907.32|3907.32|0
1653384450000|2022-05-24 09:27:30|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|0
1653384470000|2022-05-24 09:27:50|3905.77|3905.77|3905.65|3905.65|3905.77|3905.77|3905.65|3905.65|0
1653384480000|2022-05-24 09:28:00|3905.46|3905.46|3904.84|3904.84|3905.46|3905.46|3904.53|3904.53|0
1653384510000|2022-05-24 09:28:30|3904.92|3904.92|3904.73|3904.73|3904.92|3904.92|3904.73|3904.73|0
1653384520000|2022-05-24 09:28:40|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1653384530000|2022-05-24 09:28:50|3904.36|3904.36|3904.18|3904.18|3904.36|3904.36|3904.18|3904.18|0
1653384560000|2022-05-24 09:29:20|3904.36|3904.36|3904.05|3904.05|3904.36|3904.36|3904.05|3904.05|0
1653384580000|2022-05-24 09:29:40|3903.43|3903.43|3903.74|3903.74|3903.74|3903.74|3903.43|3903.43|0
1653384590000|2022-05-24 09:29:50|3903.77|3903.77|3904.08|3904.08|3904.08|3904.08|3903.77|3903.77|0
1653384600000|2022-05-24 09:30:00|3903.77|3903.77|3903.46|3903.46|3903.77|3903.77|3903.15|3903.15|0
1653384610000|2022-05-24 09:30:10|3903.15|3903.15|3903.24|3903.24|3903.33|3903.33|3903.15|3903.15|0
1653384620000|2022-05-24 09:30:20|3903.12|3903.12|3903.15|3903.15|3903.16|3903.16|3903.11|3903.11|0
1653384650000|2022-05-24 09:30:50|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|0
1653384690000|2022-05-24 09:31:30|3902.75|3902.75|3902.75|3902.75|3902.75|3902.75|3902.75|3902.75|0
1653384700000|2022-05-24 09:31:40|3901.81|3901.81|3901.81|3901.81|3901.81|3901.81|3901.81|3901.81|0
1653384710000|2022-05-24 09:31:50|3901.93|3901.93|3901.16|3901.16|3902.1|3902.1|3901.16|3901.16|0
1653384720000|2022-05-24 09:32:00|3901.35|3901.35|3901.04|3901.04|3901.97|3901.97|3901.04|3901.04|0
1653384730000|2022-05-24 09:32:10|3900.97|3900.97|3901.28|3901.28|3901.28|3901.28|3900.97|3900.97|0
1653384740000|2022-05-24 09:32:20|3901.59|3901.59|3901.77|3901.77|3901.77|3901.77|3901.59|3901.59|0
1653384760000|2022-05-24 09:32:40|3901.73|3901.73|3902.03|3902.03|3902.03|3902.03|3901.73|3901.73|0
1653384780000|2022-05-24 09:33:00|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|0
1653384790000|2022-05-24 09:33:10|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|0
1653384800000|2022-05-24 09:33:20|3902.85|3902.85|3902.85|3902.85|3902.85|3902.85|3902.85|3902.85|0
1653384810000|2022-05-24 09:33:30|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1653384830000|2022-05-24 09:33:50|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|0
1653384840000|2022-05-24 09:34:00|3904.49|3904.49|3904.58|3904.58|3904.58|3904.58|3904.49|3904.49|0
1653384860000|2022-05-24 09:34:20|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|0
1653384870000|2022-05-24 09:34:30|3905.01|3905.01|3905.28|3905.28|3905.28|3905.28|3905.01|3905.01|0
1653384880000|2022-05-24 09:34:40|3905.59|3905.59|3905.28|3905.28|3905.59|3905.59|3905.28|3905.28|0
1653384890000|2022-05-24 09:34:50|3905.33|3905.33|3905.37|3905.37|3905.37|3905.37|3905.33|3905.33|0
1653384910000|2022-05-24 09:35:10|3906|3906|3906.26|3906.26|3906.26|3906.26|3905.95|3905.95|0
1653384930000|2022-05-24 09:35:30|3906.3|3906.3|3906.26|3906.26|3906.3|3906.3|3906.26|3906.26|0
1653384940000|2022-05-24 09:35:40|3905.95|3905.95|3905.95|3905.95|3905.95|3905.95|3905.95|3905.95|0
1653384960000|2022-05-24 09:36:00|3906.07|3906.07|3905.57|3905.57|3906.07|3906.07|3905.57|3905.57|0
1653384980000|2022-05-24 09:36:20|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|0
1653385000000|2022-05-24 09:36:40|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|0
1653385020000|2022-05-24 09:37:00|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|3905.16|0
1653385030000|2022-05-24 09:37:10|3904.85|3904.85|3905.16|3905.16|3905.16|3905.16|3904.85|3904.85|0
1653385040000|2022-05-24 09:37:20|3905.28|3905.28|3905.23|3905.23|3905.28|3905.28|3905.23|3905.23|0
1653385050000|2022-05-24 09:37:30|3905.33|3905.33|3905.42|3905.42|3905.68|3905.68|3905.33|3905.33|0
1653385060000|2022-05-24 09:37:40|3905.52|3905.52|3906.83|3906.83|3906.83|3906.83|3905.52|3905.52|0
1653385070000|2022-05-24 09:37:50|3906.74|3906.74|3906.62|3906.62|3906.74|3906.74|3906.62|3906.62|0
1653385080000|2022-05-24 09:38:00|3906.57|3906.57|3906.64|3906.64|3906.64|3906.64|3906.57|3906.57|0
1653385110000|2022-05-24 09:38:30|3906.78|3906.78|3906.97|3906.97|3906.97|3906.97|3906.78|3906.78|0
1653385120000|2022-05-24 09:38:40|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|0
1653385130000|2022-05-24 09:38:50|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|0
1653385140000|2022-05-24 09:39:00|3906.34|3906.34|3906.53|3906.53|3906.53|3906.53|3906.34|3906.34|0
1653385160000|2022-05-24 09:39:20|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|0
1653385170000|2022-05-24 09:39:30|3907.11|3907.11|3907.42|3907.42|3907.42|3907.42|3907.11|3907.11|0
1653385180000|2022-05-24 09:39:40|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|0
1653385190000|2022-05-24 09:39:50|3907.56|3907.56|3907.76|3907.76|3907.76|3907.76|3907.56|3907.56|0
1653385200000|2022-05-24 09:40:00|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|0
1653385210000|2022-05-24 09:40:10|3907.79|3907.79|3907.72|3907.72|3907.79|3907.79|3907.72|3907.72|0
1653385220000|2022-05-24 09:40:20|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|3907.84|0
1653385240000|2022-05-24 09:40:40|3907.77|3907.77|3908.39|3908.39|3908.58|3908.58|3907.77|3907.77|0
1653385250000|2022-05-24 09:40:50|3907.77|3907.77|3907.77|3907.77|3907.77|3907.77|3907.77|3907.77|0
1653385260000|2022-05-24 09:41:00|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|0
1653385290000|2022-05-24 09:41:30|3907.79|3907.79|3906.85|3906.85|3907.79|3907.79|3906.85|3906.85|0
1653385320000|2022-05-24 09:42:00|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|0
1653385340000|2022-05-24 09:42:20|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|0
1653385350000|2022-05-24 09:42:30|3906.43|3906.43|3907.37|3907.37|3907.37|3907.37|3906.43|3906.43|0
1653385360000|2022-05-24 09:42:40|3906.74|3906.74|3906.74|3906.74|3906.74|3906.74|3906.74|3906.74|0
1653385380000|2022-05-24 09:43:00|3907.05|3907.05|3906.74|3906.74|3907.05|3907.05|3906.74|3906.74|0
1653385410000|2022-05-24 09:43:30|3906.67|3906.67|3907.27|3907.27|3907.27|3907.27|3906.65|3906.65|0
1653385420000|2022-05-24 09:43:40|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|0
1653385430000|2022-05-24 09:43:50|3907.01|3907.01|3906.93|3906.93|3907.01|3907.01|3906.93|3906.93|0
1653385460000|2022-05-24 09:44:20|3906.74|3906.74|3906.19|3906.19|3906.86|3906.86|3906.19|3906.19|0
1653385500000|2022-05-24 09:45:00|3906.17|3906.17|3906.14|3906.14|3906.17|3906.17|3906.14|3906.14|0
1653385520000|2022-05-24 09:45:20|3906.19|3906.19|3906.48|3906.48|3906.48|3906.48|3906.17|3906.17|0
1653385530000|2022-05-24 09:45:30|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|0
1653385540000|2022-05-24 09:45:40|3905.86|3905.86|3906.17|3906.17|3906.17|3906.17|3905.86|3905.86|0
1653385550000|2022-05-24 09:45:50|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|0
1653385560000|2022-05-24 09:46:00|3905.79|3905.79|3905.83|3905.83|3905.83|3905.83|3905.5|3905.5|0
1653385570000|2022-05-24 09:46:10|3905.76|3905.76|3905.76|3905.76|3905.76|3905.76|3905.76|3905.76|0
1653385580000|2022-05-24 09:46:20|3905.58|3905.58|3905.27|3905.27|3905.58|3905.58|3905.27|3905.27|0
1653385590000|2022-05-24 09:46:30|3904.95|3904.95|3904.65|3904.65|3904.95|3904.95|3904.65|3904.65|0
1653385630000|2022-05-24 09:47:10|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|0
1653385690000|2022-05-24 09:48:10|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|0
1653385710000|2022-05-24 09:48:30|3904.33|3904.33|3904.09|3904.09|3904.33|3904.33|3904.02|3904.02|0
1653385730000|2022-05-24 09:48:50|3903.78|3903.78|3903.47|3903.47|3904.09|3904.09|3903.47|3903.47|0
1653385740000|2022-05-24 09:49:00|3903.78|3903.78|3903.8|3903.8|3903.8|3903.8|3903.78|3903.78|0
1653385750000|2022-05-24 09:49:10|3903.75|3903.75|3903.75|3903.75|3903.75|3903.75|3903.75|3903.75|0
1653385760000|2022-05-24 09:49:20|3903.78|3903.78|3903.84|3903.84|3903.84|3903.84|3903.78|3903.78|0
1653385770000|2022-05-24 09:49:30|3904.47|3904.47|3905.31|3905.31|3905.35|3905.35|3904.47|3904.47|0
1653385780000|2022-05-24 09:49:40|3905.43|3905.43|3905.25|3905.25|3905.43|3905.43|3905.25|3905.25|0
1653385790000|2022-05-24 09:49:50|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|0
1653385810000|2022-05-24 09:50:10|3905.56|3905.56|3904.31|3904.31|3905.56|3905.56|3904.31|3904.31|0
1653385830000|2022-05-24 09:50:30|3904.93|3904.93|3905.56|3905.56|3905.56|3905.56|3904.93|3904.93|0
1653385870000|2022-05-24 09:51:10|3905.51|3905.51|3905.51|3905.51|3905.6|3905.6|3905.51|3905.51|0
1653385900000|2022-05-24 09:51:40|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|0
1653385920000|2022-05-24 09:52:00|3904.8|3904.8|3904.71|3904.71|3904.8|3904.8|3904.71|3904.71|0
1653385940000|2022-05-24 09:52:20|3904.4|3904.4|3904.71|3904.71|3904.76|3904.76|3904.4|3904.4|0
1653385960000|2022-05-24 09:52:40|3904.68|3904.68|3904.54|3904.54|3904.68|3904.68|3904.54|3904.54|0
1653385970000|2022-05-24 09:52:50|3904.57|3904.57|3906.75|3906.75|3906.75|3906.75|3904.57|3904.57|0
1653385980000|2022-05-24 09:53:00|3906.56|3906.56|3906.51|3906.51|3906.56|3906.56|3906.51|3906.51|0
1653385990000|2022-05-24 09:53:10|3907.14|3907.14|3906.51|3906.51|3907.14|3907.14|3906.51|3906.51|0
1653386000000|2022-05-24 09:53:20|3906.54|3906.54|3906.54|3906.54|3906.54|3906.54|3906.54|3906.54|0
1653386020000|2022-05-24 09:53:40|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|0
1653386030000|2022-05-24 09:53:50|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|0
1653386040000|2022-05-24 09:54:00|3905.6|3905.6|3905.91|3905.91|3905.91|3905.91|3905.6|3905.6|0
1653386060000|2022-05-24 09:54:20|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|0
1653386070000|2022-05-24 09:54:30|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|0
1653386080000|2022-05-24 09:54:40|3905.65|3905.65|3905.6|3905.6|3905.65|3905.65|3905.6|3905.6|0
1653386100000|2022-05-24 09:55:00|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|0
1653386120000|2022-05-24 09:55:20|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|0
1653386150000|2022-05-24 09:55:50|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|0
1653386160000|2022-05-24 09:56:00|3906.12|3906.12|3906.97|3906.97|3906.97|3906.97|3906.12|3906.12|0
1653386170000|2022-05-24 09:56:10|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|0
1653386180000|2022-05-24 09:56:20|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|0
1653386220000|2022-05-24 09:57:00|3907.08|3907.08|3907.08|3907.08|3907.08|3907.08|3907.08|3907.08|0
1653386230000|2022-05-24 09:57:10|3907.13|3907.13|3906.2|3906.2|3907.13|3907.13|3906.2|3906.2|0
1653386240000|2022-05-24 09:57:20|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|0
1653386250000|2022-05-24 09:57:30|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|0
1653386260000|2022-05-24 09:57:40|3905.99|3905.99|3906.17|3906.17|3906.17|3906.17|3905.99|3905.99|0
1653386270000|2022-05-24 09:57:50|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|0
1653386280000|2022-05-24 09:58:00|3905.68|3905.68|3905.86|3905.86|3905.86|3905.86|3905.68|3905.68|0
1653386290000|2022-05-24 09:58:10|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|0
1653386310000|2022-05-24 09:58:30|3905.53|3905.53|3905.96|3905.96|3905.96|3905.96|3905.34|3905.34|0
1653386320000|2022-05-24 09:58:40|3906.28|3906.28|3906.23|3906.23|3906.28|3906.28|3906.23|3906.23|0
1653386330000|2022-05-24 09:58:50|3906.54|3906.54|3906.54|3906.54|3906.54|3906.54|3906.54|3906.54|0
1653386340000|2022-05-24 09:59:00|3906.86|3906.86|3906.55|3906.55|3906.86|3906.86|3906.55|3906.55|0
1653386360000|2022-05-24 09:59:20|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|0
1653386380000|2022-05-24 09:59:40|3906.72|3906.72|3906.64|3906.64|3906.72|3906.72|3906.64|3906.64|0
1653386390000|2022-05-24 09:59:50|3906.69|3906.69|3906.61|3906.61|3906.69|3906.69|3906.61|3906.61|0
1653386410000|2022-05-24 10:00:10|3905.99|3905.99|3905.68|3905.68|3905.99|3905.99|3905.68|3905.68|0
1653386450000|2022-05-24 10:00:50|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|0
1653386470000|2022-05-24 10:01:10|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|0
1653386480000|2022-05-24 10:01:20|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|0
1653386500000|2022-05-24 10:01:40|3905.98|3905.98|3905.94|3905.94|3905.98|3905.98|3905.94|3905.94|0
1653386510000|2022-05-24 10:01:50|3905.63|3905.63|3904.69|3904.69|3905.63|3905.63|3904.69|3904.69|0
1653386530000|2022-05-24 10:02:10|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|0
1653386540000|2022-05-24 10:02:20|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|0
1653386560000|2022-05-24 10:02:40|3903.4|3903.4|3903.09|3903.09|3903.4|3903.4|3903.09|3903.09|0
1653386570000|2022-05-24 10:02:50|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|0
1653386590000|2022-05-24 10:03:10|3902.43|3902.43|3902.12|3902.12|3902.43|3902.43|3902.12|3902.12|0
1653386610000|2022-05-24 10:03:30|3901.93|3901.93|3901.93|3901.93|3901.93|3901.93|3901.93|3901.93|0
1653386620000|2022-05-24 10:03:40|3902.24|3902.24|3902.24|3902.24|3902.55|3902.55|3902.24|3902.24|0
1653386630000|2022-05-24 10:03:50|3901.62|3901.62|3901.27|3901.27|3901.62|3901.62|3901.27|3901.27|0
1653386650000|2022-05-24 10:04:10|3900.96|3900.96|3900.96|3900.96|3900.96|3900.96|3900.96|3900.96|0
1653386660000|2022-05-24 10:04:20|3900.98|3900.98|3901.03|3901.03|3901.34|3901.34|3900.98|3900.98|0
1653386680000|2022-05-24 10:04:40|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|0
1653386690000|2022-05-24 10:04:50|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|0
1653386700000|2022-05-24 10:05:00|3900.51|3900.51|3900.51|3900.51|3900.51|3900.51|3900.51|3900.51|0
1653386710000|2022-05-24 10:05:10|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|0
1653386770000|2022-05-24 10:06:10|3900.42|3900.42|3900.18|3900.18|3900.49|3900.49|3900.18|3900.18|0
1653386780000|2022-05-24 10:06:20|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|0
1653386790000|2022-05-24 10:06:30|3901.11|3901.11|3901.11|3901.11|3901.11|3901.11|3901.11|3901.11|0
1653386810000|2022-05-24 10:06:50|3901.42|3901.42|3901.47|3901.47|3901.47|3901.47|3901.42|3901.42|0
1653386820000|2022-05-24 10:07:00|3901.16|3901.16|3900.23|3900.23|3901.16|3901.16|3900.23|3900.23|0
1653386850000|2022-05-24 10:07:30|3900.54|3900.54|3899.92|3899.92|3900.54|3900.54|3899.92|3899.92|0
1653386860000|2022-05-24 10:07:40|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|0
1653386870000|2022-05-24 10:07:50|3899.65|3899.65|3899.65|3899.65|3899.65|3899.65|3899.65|3899.65|0
1653386880000|2022-05-24 10:08:00|3899.72|3899.72|3899.62|3899.62|3900.03|3900.03|3899.62|3899.62|0
1653386890000|2022-05-24 10:08:10|3899.8|3899.8|3899.67|3899.67|3899.98|3899.98|3899.67|3899.67|0
1653386900000|2022-05-24 10:08:20|3899.98|3899.98|3899.98|3899.98|3899.98|3899.98|3899.67|3899.67|0
1653386910000|2022-05-24 10:08:30|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|0
1653386920000|2022-05-24 10:08:40|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|3900.32|0
1653386930000|2022-05-24 10:08:50|3900.01|3900.01|3900.32|3900.32|3900.32|3900.32|3899.7|3899.7|0
1653386940000|2022-05-24 10:09:00|3900.36|3900.36|3900.05|3900.05|3900.37|3900.37|3900.05|3900.05|0
1653386970000|2022-05-24 10:09:30|3899.75|3899.75|3899.83|3899.83|3899.83|3899.83|3899.75|3899.75|0
1653386980000|2022-05-24 10:09:40|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|0
1653386990000|2022-05-24 10:09:50|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|0
1653387020000|2022-05-24 10:10:20|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|0
1653387050000|2022-05-24 10:10:50|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|3900.26|0
1653387060000|2022-05-24 10:11:00|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|3900.19|0
1653387080000|2022-05-24 10:11:20|3900.5|3900.5|3900.5|3900.5|3900.5|3900.5|3900.19|3900.19|0
1653387090000|2022-05-24 10:11:30|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|0
1653387100000|2022-05-24 10:11:40|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|0
1653387110000|2022-05-24 10:11:50|3900.64|3900.64|3900.6|3900.6|3900.64|3900.64|3900.6|3900.6|0
1653387120000|2022-05-24 10:12:00|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|0
1653387210000|2022-05-24 10:13:30|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|0
1653387250000|2022-05-24 10:14:10|3900.32|3900.32|3899.49|3899.49|3900.32|3900.32|3899.49|3899.49|0
1653387260000|2022-05-24 10:14:20|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|0
1653387290000|2022-05-24 10:14:50|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|0
1653387310000|2022-05-24 10:15:10|3899.66|3899.66|3899.66|3899.66|3899.66|3899.66|3899.66|3899.66|0
1653387330000|2022-05-24 10:15:30|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|0
1653387350000|2022-05-24 10:15:50|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|0
1653387360000|2022-05-24 10:16:00|3900.33|3900.33|3900.38|3900.38|3900.38|3900.38|3900.33|3900.33|0
1653387380000|2022-05-24 10:16:20|3900.69|3900.69|3900.69|3900.69|3900.69|3900.69|3900.69|3900.69|0
1653387390000|2022-05-24 10:16:30|3901|3901|3901|3901|3901|3901|3901|3901|0
1653387410000|2022-05-24 10:16:50|3901.03|3901.03|3901.03|3901.03|3901.03|3901.03|3901.03|3901.03|0
1653387420000|2022-05-24 10:17:00|3901.07|3901.07|3900.7|3900.7|3901.07|3901.07|3900.7|3900.7|0
1653387430000|2022-05-24 10:17:10|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|3900.66|0
1653387440000|2022-05-24 10:17:20|3900.59|3900.59|3900.66|3900.66|3900.66|3900.66|3900.59|3900.59|0
1653387460000|2022-05-24 10:17:40|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|0
1653387510000|2022-05-24 10:18:30|3901.72|3901.72|3901.53|3901.53|3901.72|3901.72|3901.53|3901.53|0
1653387530000|2022-05-24 10:18:50|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|0
1653387540000|2022-05-24 10:19:00|3902.03|3902.03|3902.34|3902.34|3902.34|3902.34|3902.03|3902.03|0
1653387560000|2022-05-24 10:19:20|3902.52|3902.52|3903.01|3903.01|3903.01|3903.01|3902.52|3902.52|0
1653387570000|2022-05-24 10:19:30|3903.33|3903.33|3903.33|3903.33|3903.33|3903.33|3903.33|3903.33|0
1653387590000|2022-05-24 10:19:50|3903.56|3903.56|3903.61|3903.61|3903.61|3903.61|3903.56|3903.56|0
1653387600000|2022-05-24 10:20:00|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|0
1653387610000|2022-05-24 10:20:10|3903.83|3903.83|3903.78|3903.78|3903.83|3903.83|3903.78|3903.78|0
1653387630000|2022-05-24 10:20:30|3903.16|3903.16|3903.16|3903.16|3903.19|3903.19|3903.16|3903.16|0
1653387640000|2022-05-24 10:20:40|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|0
1653387690000|2022-05-24 10:21:30|3903.16|3903.16|3903.16|3903.16|3903.16|3903.16|3903.16|3903.16|0
1653387700000|2022-05-24 10:21:40|3903.29|3903.29|3903.6|3903.6|3903.6|3903.6|3903.29|3903.29|0
1653387710000|2022-05-24 10:21:50|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|0
1653387750000|2022-05-24 10:22:30|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|0
1653387760000|2022-05-24 10:22:40|3904.14|3904.14|3904.14|3904.14|3904.14|3904.14|3904.14|3904.14|0
1653387780000|2022-05-24 10:23:00|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|0
1653387790000|2022-05-24 10:23:10|3903.85|3903.85|3903.99|3903.99|3903.99|3903.99|3903.8|3903.8|0
1653387800000|2022-05-24 10:23:20|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1653387810000|2022-05-24 10:23:30|3903.99|3903.99|3904.09|3904.09|3904.11|3904.11|3903.99|3903.99|0
1653387820000|2022-05-24 10:23:40|3904.06|3904.06|3903.88|3903.88|3904.06|3904.06|3903.88|3903.88|0
1653387890000|2022-05-24 10:24:50|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|0
1653387920000|2022-05-24 10:25:20|3903.26|3903.26|3902.64|3902.64|3903.26|3903.26|3902.64|3902.64|0
1653387960000|2022-05-24 10:26:00|3902.68|3902.68|3902.71|3902.71|3902.71|3902.71|3902.68|3902.68|0
1653387970000|2022-05-24 10:26:10|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|0
1653387990000|2022-05-24 10:26:30|3902.61|3902.61|3902.61|3902.61|3902.61|3902.61|3902.61|3902.61|0
1653388000000|2022-05-24 10:26:40|3902.65|3902.65|3902.65|3902.65|3902.65|3902.65|3902.65|3902.65|0
1653388080000|2022-05-24 10:28:00|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|3902.6|0
1653388090000|2022-05-24 10:28:10|3902.79|3902.79|3902.79|3902.79|3902.79|3902.79|3902.79|3902.79|0
1653388100000|2022-05-24 10:28:20|3903.1|3903.1|3903.1|3903.1|3903.1|3903.1|3902.79|3902.79|0
1653388110000|2022-05-24 10:28:30|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|0
1653388130000|2022-05-24 10:28:50|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|3903.72|0
1653388180000|2022-05-24 10:29:40|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|0
1653388190000|2022-05-24 10:29:50|3903.36|3903.36|3903.36|3903.36|3903.36|3903.36|3903.36|3903.36|0
1653388200000|2022-05-24 10:30:00|3903.44|3903.44|3903.53|3903.53|3903.53|3903.53|3903.44|3903.44|0
1653388210000|2022-05-24 10:30:10|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|0
1653388240000|2022-05-24 10:30:40|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|0
1653388250000|2022-05-24 10:30:50|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|0
1653388260000|2022-05-24 10:31:00|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|0
1653388290000|2022-05-24 10:31:30|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|0
1653388330000|2022-05-24 10:32:10|3905.21|3905.21|3905.21|3905.21|3905.21|3905.21|3905.21|3905.21|0
1653388340000|2022-05-24 10:32:20|3904.9|3904.9|3904.28|3904.28|3904.9|3904.9|3904.28|3904.28|0
1653388350000|2022-05-24 10:32:30|3903.96|3903.96|3903.96|3903.96|3903.96|3903.96|3903.96|3903.96|0
1653388360000|2022-05-24 10:32:40|3904.04|3904.04|3903.8|3903.8|3904.13|3904.13|3903.8|3903.8|0
1653388370000|2022-05-24 10:32:50|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|0
1653388380000|2022-05-24 10:33:00|3903.46|3903.46|3903.44|3903.44|3903.46|3903.46|3903.44|3903.44|0
1653388410000|2022-05-24 10:33:30|3903.13|3903.13|3902.82|3902.82|3903.13|3903.13|3902.82|3902.82|0
1653388440000|2022-05-24 10:34:00|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|0
1653388450000|2022-05-24 10:34:10|3902.42|3902.42|3902.42|3902.42|3902.42|3902.42|3902.42|3902.42|0
1653388460000|2022-05-24 10:34:20|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|0
1653388480000|2022-05-24 10:34:40|3902.35|3902.35|3902.35|3902.35|3902.35|3902.35|3902.35|3902.35|0
1653388510000|2022-05-24 10:35:10|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|0
1653388520000|2022-05-24 10:35:20|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|0
1653388530000|2022-05-24 10:35:30|3899.85|3899.85|3899.58|3899.58|3899.85|3899.85|3899.58|3899.58|0
1653388540000|2022-05-24 10:35:40|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|0
1653388580000|2022-05-24 10:36:20|3900.2|3900.2|3900.2|3900.2|3900.2|3900.2|3900.2|3900.2|0
1653388590000|2022-05-24 10:36:30|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|0
1653388600000|2022-05-24 10:36:40|3900.12|3900.12|3900.12|3900.12|3900.12|3900.12|3900.12|3900.12|0
1653388620000|2022-05-24 10:37:00|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|0
1653388640000|2022-05-24 10:37:20|3899.96|3899.96|3899.65|3899.65|3899.96|3899.96|3899.65|3899.65|0
1653388660000|2022-05-24 10:37:40|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|0
1653388670000|2022-05-24 10:37:50|3899.67|3899.67|3899.67|3899.67|3899.67|3899.67|3899.67|3899.67|0
1653388680000|2022-05-24 10:38:00|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|0
1653388710000|2022-05-24 10:38:30|3899.95|3899.95|3899.93|3899.93|3899.95|3899.95|3899.93|3899.93|0
1653388730000|2022-05-24 10:38:50|3899.97|3899.97|3900.19|3900.19|3900.19|3900.19|3899.97|3899.97|0
1653388740000|2022-05-24 10:39:00|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|0
1653388750000|2022-05-24 10:39:10|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|3899.7|0
1653388760000|2022-05-24 10:39:20|3899.08|3899.08|3898.77|3898.77|3899.08|3899.08|3898.77|3898.77|0
1653388770000|2022-05-24 10:39:30|3899.39|3899.39|3899.32|3899.32|3899.39|3899.39|3899.32|3899.32|0
1653388780000|2022-05-24 10:39:40|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|0
1653388790000|2022-05-24 10:39:50|3899.05|3899.05|3899.05|3899.05|3899.05|3899.05|3899.05|3899.05|0
1653388830000|2022-05-24 10:40:30|3898.74|3898.74|3897.8|3897.8|3898.74|3898.74|3897.8|3897.8|0
1653388840000|2022-05-24 10:40:40|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|0
1653388860000|2022-05-24 10:41:00|3898.74|3898.74|3898.92|3898.92|3898.92|3898.92|3898.74|3898.74|0
1653388870000|2022-05-24 10:41:10|3899.23|3899.23|3899.23|3899.23|3899.23|3899.23|3899.23|3899.23|0
1653388890000|2022-05-24 10:41:30|3899.27|3899.27|3898.84|3898.84|3899.27|3899.27|3898.84|3898.84|0
1653388900000|2022-05-24 10:41:40|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|0
1653388910000|2022-05-24 10:41:50|3899.03|3899.03|3899.34|3899.34|3899.34|3899.34|3899.03|3899.03|0
1653388940000|2022-05-24 10:42:20|3899.15|3899.15|3898.53|3898.53|3899.15|3899.15|3898.53|3898.53|0
1653388950000|2022-05-24 10:42:30|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|0
1653388960000|2022-05-24 10:42:40|3896.67|3896.67|3896.36|3896.36|3896.67|3896.67|3896.36|3896.36|0
1653388970000|2022-05-24 10:42:50|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3895.74|3895.74|0
1653388980000|2022-05-24 10:43:00|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1653388990000|2022-05-24 10:43:10|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|0
1653389000000|2022-05-24 10:43:20|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|0
1653389020000|2022-05-24 10:43:40|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|0
1653389040000|2022-05-24 10:44:00|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|0
1653389050000|2022-05-24 10:44:10|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|0
1653389060000|2022-05-24 10:44:20|3895.8|3895.8|3895.49|3895.49|3895.8|3895.8|3895.49|3895.49|0
1653389070000|2022-05-24 10:44:30|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|0
1653389080000|2022-05-24 10:44:40|3895|3895|3895.14|3895.14|3895.14|3895.14|3895|3895|0
1653389110000|2022-05-24 10:45:10|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1653389130000|2022-05-24 10:45:30|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|0
1653389160000|2022-05-24 10:46:00|3895.5|3895.5|3895.81|3895.81|3895.81|3895.81|3895.5|3895.5|0
1653389180000|2022-05-24 10:46:20|3895.85|3895.85|3895.87|3895.87|3895.87|3895.87|3895.85|3895.85|0
1653389210000|2022-05-24 10:46:50|3895.92|3895.92|3895.95|3895.95|3895.95|3895.95|3895.92|3895.92|0
1653389280000|2022-05-24 10:48:00|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|0
1653389290000|2022-05-24 10:48:10|3896.28|3896.28|3896.28|3896.28|3896.28|3896.28|3896.28|3896.28|0
1653389330000|2022-05-24 10:48:50|3896.26|3896.26|3896.22|3896.22|3896.26|3896.26|3896.22|3896.22|0
1653389360000|2022-05-24 10:49:20|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|0
1653389400000|2022-05-24 10:50:00|3897.46|3897.46|3897.77|3897.77|3897.77|3897.77|3897.46|3897.46|0
1653389410000|2022-05-24 10:50:10|3898.08|3898.08|3898.08|3898.08|3898.08|3898.08|3898.08|3898.08|0
1653389420000|2022-05-24 10:50:20|3898.13|3898.13|3898.21|3898.21|3898.24|3898.24|3898.13|3898.13|0
1653389430000|2022-05-24 10:50:30|3898.03|3898.03|3898.03|3898.03|3898.03|3898.03|3898.03|3898.03|0
1653389440000|2022-05-24 10:50:40|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|0
1653389450000|2022-05-24 10:50:50|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|0
1653389480000|2022-05-24 10:51:20|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|0
1653389500000|2022-05-24 10:51:40|3898.6|3898.6|3898.6|3898.6|3898.6|3898.6|3898.6|3898.6|0
1653389510000|2022-05-24 10:51:50|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|0
1653389520000|2022-05-24 10:52:00|3899.84|3899.84|3899.86|3899.86|3899.86|3899.86|3899.84|3899.84|0
1653389530000|2022-05-24 10:52:10|3901.11|3901.11|3901.06|3901.06|3901.11|3901.11|3901.06|3901.06|0
1653389610000|2022-05-24 10:53:30|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|0
1653389630000|2022-05-24 10:53:50|3901.06|3901.06|3900.75|3900.75|3901.06|3901.06|3900.75|3900.75|0
1653389650000|2022-05-24 10:54:10|3900.8|3900.8|3901.06|3901.06|3901.06|3901.06|3900.75|3900.75|0
1653389680000|2022-05-24 10:54:40|3900.44|3900.44|3900.13|3900.13|3900.44|3900.44|3900.13|3900.13|0
1653389690000|2022-05-24 10:54:50|3901.06|3901.06|3900.98|3900.98|3901.06|3901.06|3900.98|3900.98|0
1653389720000|2022-05-24 10:55:20|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|0
1653389730000|2022-05-24 10:55:30|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|0
1653389750000|2022-05-24 10:55:50|3900.1|3900.1|3900.01|3900.01|3900.1|3900.1|3900.01|3900.01|0
1653389770000|2022-05-24 10:56:10|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|0
1653389790000|2022-05-24 10:56:30|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|0
1653389800000|2022-05-24 10:56:40|3900.37|3900.37|3901.61|3901.61|3901.61|3901.61|3900.37|3900.37|0
1653389830000|2022-05-24 10:57:10|3901.34|3901.34|3901.15|3901.15|3901.34|3901.34|3901.15|3901.15|0
1653389840000|2022-05-24 10:57:20|3901.1|3901.1|3900.61|3900.61|3901.1|3901.1|3900.61|3900.61|0
1653389860000|2022-05-24 10:57:40|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|0
1653389870000|2022-05-24 10:57:50|3900.4|3900.4|3900.38|3900.38|3900.4|3900.4|3900.38|3900.38|0
1653389880000|2022-05-24 10:58:00|3900.35|3900.35|3900.34|3900.34|3900.38|3900.38|3900.05|3900.05|0
1653389920000|2022-05-24 10:58:40|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|0
1653389930000|2022-05-24 10:58:50|3899.97|3899.97|3899.97|3899.97|3899.97|3899.97|3899.97|3899.97|0
1653389960000|2022-05-24 10:59:20|3900.28|3900.28|3900.26|3900.26|3900.28|3900.28|3900.26|3900.26|0
1653389970000|2022-05-24 10:59:30|3900.21|3900.21|3900.4|3900.4|3900.4|3900.4|3900.03|3900.03|0
1653389990000|2022-05-24 10:59:50|3900.37|3900.37|3900.37|3900.37|3900.37|3900.37|3900.37|3900.37|0
1653390000000|2022-05-24 11:00:00|3900.19|3900.19|3900.24|3900.24|3900.24|3900.24|3900.19|3900.19|0
1653390010000|2022-05-24 11:00:10|3899.93|3899.93|3900.24|3900.24|3900.24|3900.24|3899.93|3899.93|0
1653390040000|2022-05-24 11:00:40|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|0
1653390060000|2022-05-24 11:01:00|3900.25|3900.25|3900.43|3900.43|3900.43|3900.43|3900.25|3900.25|0
1653390070000|2022-05-24 11:01:10|3901.05|3901.05|3901.94|3901.94|3901.94|3901.94|3901.01|3901.01|0
1653390090000|2022-05-24 11:01:30|3902.02|3902.02|3902.06|3902.06|3902.06|3902.06|3902.02|3902.02|0
1653390120000|2022-05-24 11:02:00|3902.37|3902.37|3902.69|3902.69|3902.74|3902.74|3902.37|3902.37|0
1653390150000|2022-05-24 11:02:30|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|0
1653390160000|2022-05-24 11:02:40|3902.79|3902.79|3903.09|3903.09|3903.09|3903.09|3902.79|3902.79|0
1653390170000|2022-05-24 11:02:50|3902.16|3902.16|3903.2|3903.2|3903.2|3903.2|3902.16|3902.16|0
1653390190000|2022-05-24 11:03:10|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.33|3903.33|0
1653390200000|2022-05-24 11:03:20|3903.33|3903.33|3903.35|3903.35|3903.35|3903.35|3903.33|3903.33|0
1653390210000|2022-05-24 11:03:30|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|0
1653390240000|2022-05-24 11:04:00|3903.66|3903.66|3903.68|3903.68|3903.71|3903.71|3903.66|3903.66|0
1653390260000|2022-05-24 11:04:20|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|0
1653390280000|2022-05-24 11:04:40|3903.37|3903.37|3903.37|3903.37|3903.37|3903.37|3903.37|3903.37|0
1653390300000|2022-05-24 11:05:00|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|0
1653390310000|2022-05-24 11:05:10|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|0
1653390320000|2022-05-24 11:05:20|3904.38|3904.38|3904.4|3904.4|3904.4|3904.4|3904.38|3904.38|0
1653390330000|2022-05-24 11:05:30|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904|3904|0
1653390350000|2022-05-24 11:05:50|3904|3904|3904|3904|3904|3904|3904|3904|0
1653390360000|2022-05-24 11:06:00|3903.9|3903.9|3904|3904|3904|3904|3903.9|3903.9|0
1653390390000|2022-05-24 11:06:30|3903.96|3903.96|3903.77|3903.77|3903.96|3903.96|3903.77|3903.77|0
1653390410000|2022-05-24 11:06:50|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|0
1653390420000|2022-05-24 11:07:00|3903.44|3903.44|3903.39|3903.39|3903.44|3903.44|3903.39|3903.39|0
1653390430000|2022-05-24 11:07:10|3903.48|3903.48|3904.42|3904.42|3904.42|3904.42|3903.48|3903.48|0
1653390440000|2022-05-24 11:07:20|3904.11|3904.11|3903.78|3903.78|3904.11|3904.11|3903.78|3903.78|0
1653390450000|2022-05-24 11:07:30|3902.84|3902.84|3902.22|3902.22|3902.84|3902.84|3902.22|3902.22|0
1653390460000|2022-05-24 11:07:40|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|0
1653390480000|2022-05-24 11:08:00|3903.16|3903.16|3903.16|3903.16|3903.16|3903.16|3903.16|3903.16|0
1653390490000|2022-05-24 11:08:10|3903.34|3903.34|3903.82|3903.82|3903.82|3903.82|3903.34|3903.34|0
1653390510000|2022-05-24 11:08:30|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|0
1653390530000|2022-05-24 11:08:50|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|0
1653390540000|2022-05-24 11:09:00|3904.51|3904.51|3904.38|3904.38|3904.56|3904.56|3904.38|3904.38|0
1653390550000|2022-05-24 11:09:10|3904.19|3904.19|3904.13|3904.13|3904.19|3904.19|3904.13|3904.13|0
1653390560000|2022-05-24 11:09:20|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|0
1653390570000|2022-05-24 11:09:30|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|0
1653390580000|2022-05-24 11:09:40|3904.2|3904.2|3904.22|3904.22|3904.22|3904.22|3904.2|3904.2|0
1653390600000|2022-05-24 11:10:00|3903.91|3903.91|3903.8|3903.8|3903.91|3903.91|3903.8|3903.8|0
1653390610000|2022-05-24 11:10:10|3903.49|3903.49|3903.3|3903.3|3903.49|3903.49|3903.3|3903.3|0
1653390640000|2022-05-24 11:10:40|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|3903.49|0
1653390650000|2022-05-24 11:10:50|3903.67|3903.67|3903.49|3903.49|3903.67|3903.67|3903.49|3903.49|0
1653390700000|2022-05-24 11:11:40|3903.54|3903.54|3903.51|3903.51|3903.54|3903.54|3903.51|3903.51|0
1653390730000|2022-05-24 11:12:10|3903.33|3903.33|3903.51|3903.51|3903.51|3903.51|3903.33|3903.33|0
1653390740000|2022-05-24 11:12:20|3903.33|3903.33|3903.95|3903.95|3903.95|3903.95|3903.33|3903.33|0
1653390750000|2022-05-24 11:12:30|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|0
1653390800000|2022-05-24 11:13:20|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1653390820000|2022-05-24 11:13:40|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|0
1653390840000|2022-05-24 11:14:00|3904.44|3904.44|3904.75|3904.75|3904.75|3904.75|3904.44|3904.44|0
1653390850000|2022-05-24 11:14:10|3905.07|3905.07|3905.11|3905.11|3905.11|3905.11|3905.07|3905.07|0
1653390860000|2022-05-24 11:14:20|3904.8|3904.8|3904.48|3904.48|3904.8|3904.8|3904.48|3904.48|0
1653390870000|2022-05-24 11:14:30|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|0
1653390880000|2022-05-24 11:14:40|3904.32|3904.32|3904.42|3904.42|3904.42|3904.42|3904.32|3904.32|0
1653390900000|2022-05-24 11:15:00|3904.73|3904.73|3904.21|3904.21|3904.73|3904.73|3904.21|3904.21|0
1653390910000|2022-05-24 11:15:10|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|0
1653390920000|2022-05-24 11:15:20|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1653390930000|2022-05-24 11:15:30|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|0
1653390970000|2022-05-24 11:16:10|3904.46|3904.46|3904.42|3904.42|3904.46|3904.46|3904.42|3904.42|0
1653390990000|2022-05-24 11:16:30|3903.8|3903.8|3904.11|3904.11|3904.11|3904.11|3903.8|3903.8|0
1653391080000|2022-05-24 11:18:00|3903.93|3903.93|3903.93|3903.93|3903.93|3903.93|3903.93|3903.93|0
1653391090000|2022-05-24 11:18:10|3903.61|3903.61|3903.61|3903.61|3903.61|3903.61|3903.61|3903.61|0
1653391100000|2022-05-24 11:18:20|3903.93|3903.93|3903.61|3903.61|3903.93|3903.93|3903.61|3903.61|0
1653391140000|2022-05-24 11:19:00|3903.92|3903.92|3903.97|3903.97|3903.97|3903.97|3903.9|3903.9|0
1653391150000|2022-05-24 11:19:10|3903.99|3903.99|3904.3|3904.3|3904.3|3904.3|3903.99|3903.99|0
1653391170000|2022-05-24 11:19:30|3903.99|3903.99|3904.3|3904.3|3904.3|3904.3|3903.99|3903.99|0
1653391200000|2022-05-24 11:20:00|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|0
1653391220000|2022-05-24 11:20:20|3904.46|3904.46|3904.13|3904.13|3904.46|3904.46|3904.13|3904.13|0
1653391230000|2022-05-24 11:20:30|3903.81|3903.81|3903.19|3903.19|3903.81|3903.81|3903.19|3903.19|0
1653391300000|2022-05-24 11:21:40|3903.24|3903.24|3903.19|3903.19|3903.29|3903.29|3903.19|3903.19|0
1653391320000|2022-05-24 11:22:00|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|0
1653391330000|2022-05-24 11:22:10|3904.44|3904.44|3903.17|3903.17|3904.44|3904.44|3903.17|3903.17|0
1653391340000|2022-05-24 11:22:20|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|0
1653391360000|2022-05-24 11:22:40|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|0
1653391390000|2022-05-24 11:23:10|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1653391430000|2022-05-24 11:23:50|3904.13|3904.13|3904.08|3904.08|3904.13|3904.13|3904.08|3904.08|0
1653391460000|2022-05-24 11:24:20|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|0
1653391530000|2022-05-24 11:25:30|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|0
1653391550000|2022-05-24 11:25:50|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1653391580000|2022-05-24 11:26:20|3904.03|3904.03|3904.35|3904.35|3904.35|3904.35|3904.03|3904.03|0
1653391590000|2022-05-24 11:26:30|3904.04|3904.04|3903.73|3903.73|3904.04|3904.04|3903.73|3903.73|0
1653391610000|2022-05-24 11:26:50|3903.77|3903.77|3904.32|3904.32|3904.32|3904.32|3903.77|3903.77|0
1653391640000|2022-05-24 11:27:20|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|0
1653391650000|2022-05-24 11:27:30|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|0
1653391660000|2022-05-24 11:27:40|3904.34|3904.34|3904.34|3904.34|3904.34|3904.34|3904.34|3904.34|0
1653391670000|2022-05-24 11:27:50|3904.66|3904.66|3904.34|3904.34|3904.66|3904.66|3904.34|3904.34|0
1653391680000|2022-05-24 11:28:00|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|3904.39|0
1653391700000|2022-05-24 11:28:20|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|0
1653391710000|2022-05-24 11:28:30|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|0
1653391720000|2022-05-24 11:28:40|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|0
1653391740000|2022-05-24 11:29:00|3904.7|3904.7|3904.7|3904.7|3904.7|3904.7|3904.7|3904.7|0
1653391780000|2022-05-24 11:29:40|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1653391790000|2022-05-24 11:29:50|3903.46|3903.46|3904.08|3904.08|3904.08|3904.08|3903.46|3903.46|0
1653391800000|2022-05-24 11:30:00|3904.12|3904.12|3904.17|3904.17|3904.17|3904.17|3904.12|3904.12|0
1653391820000|2022-05-24 11:30:20|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|0
1653391830000|2022-05-24 11:30:30|3904.3|3904.3|3904.49|3904.49|3904.49|3904.49|3904.3|3904.3|0
1653391850000|2022-05-24 11:30:50|3904.51|3904.51|3904.2|3904.2|3904.51|3904.51|3904.2|3904.2|0
1653391870000|2022-05-24 11:31:10|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|0
1653391890000|2022-05-24 11:31:30|3904.2|3904.2|3904.16|3904.16|3904.2|3904.2|3904.16|3904.16|0
1653391900000|2022-05-24 11:31:40|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|0
1653391920000|2022-05-24 11:32:00|3904.16|3904.16|3903.15|3903.15|3904.16|3904.16|3903.15|3903.15|0
1653391960000|2022-05-24 11:32:40|3903.46|3903.46|3903.96|3903.96|3903.96|3903.96|3903.46|3903.46|0
1653391970000|2022-05-24 11:32:50|3904.89|3904.89|3904.58|3904.58|3904.89|3904.89|3904.58|3904.58|0
1653391980000|2022-05-24 11:33:00|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1653391990000|2022-05-24 11:33:10|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|3905.18|0
1653392010000|2022-05-24 11:33:30|3904.87|3904.87|3905.18|3905.18|3905.18|3905.18|3904.87|3904.87|0
1653392020000|2022-05-24 11:33:40|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1653392040000|2022-05-24 11:34:00|3903.93|3903.93|3903.62|3903.62|3903.93|3903.93|3903.62|3903.62|0
1653392100000|2022-05-24 11:35:00|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|0
1653392120000|2022-05-24 11:35:20|3904.82|3904.82|3905.31|3905.31|3905.31|3905.31|3904.82|3904.82|0
1653392150000|2022-05-24 11:35:50|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|0
1653392170000|2022-05-24 11:36:10|3905.06|3905.06|3905.04|3905.04|3905.06|3905.06|3905.04|3905.04|0
1653392220000|2022-05-24 11:37:00|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|3904.99|0
1653392230000|2022-05-24 11:37:10|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|0
1653392240000|2022-05-24 11:37:20|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|0
1653392250000|2022-05-24 11:37:30|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|0
1653392270000|2022-05-24 11:37:50|3904.72|3904.72|3903.48|3903.48|3904.72|3904.72|3903.17|3903.17|0
1653392280000|2022-05-24 11:38:00|3903.79|3903.79|3902.29|3902.29|3903.79|3903.79|3902.22|3902.22|0
1653392290000|2022-05-24 11:38:10|3902.22|3902.22|3903.03|3903.03|3903.03|3903.03|3902.22|3902.22|0
1653392300000|2022-05-24 11:38:20|3903.22|3903.22|3903.94|3903.94|3903.94|3903.94|3903.17|3903.17|0
1653392310000|2022-05-24 11:38:30|3904.08|3904.08|3904.29|3904.29|3904.29|3904.29|3904.08|3904.08|0
1653392320000|2022-05-24 11:38:40|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|0
1653392340000|2022-05-24 11:39:00|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|0
1653392360000|2022-05-24 11:39:20|3904.85|3904.85|3904.93|3904.93|3904.93|3904.93|3904.85|3904.85|0
1653392370000|2022-05-24 11:39:30|3904.96|3904.96|3905.14|3905.14|3905.14|3905.14|3904.96|3904.96|0
1653392380000|2022-05-24 11:39:40|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|0
1653392400000|2022-05-24 11:40:00|3905.14|3905.14|3905.14|3905.14|3905.14|3905.14|3905.14|3905.14|0
1653392410000|2022-05-24 11:40:10|3903.27|3903.27|3903.09|3903.09|3903.27|3903.27|3903.09|3903.09|0
1653392420000|2022-05-24 11:40:20|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|0
1653392430000|2022-05-24 11:40:30|3902.76|3902.76|3902.76|3902.76|3902.76|3902.76|3902.76|3902.76|0
1653392440000|2022-05-24 11:40:40|3902.57|3902.57|3902.88|3902.88|3902.88|3902.88|3902.57|3902.57|0
1653392450000|2022-05-24 11:40:50|3903.2|3903.2|3903.36|3903.36|3903.36|3903.36|3903.2|3903.2|0
1653392460000|2022-05-24 11:41:00|3903.43|3903.43|3903.43|3903.43|3903.43|3903.43|3903.43|3903.43|0
1653392470000|2022-05-24 11:41:10|3903.46|3903.46|3903.43|3903.43|3903.5|3903.5|3903.43|3903.43|0
1653392500000|2022-05-24 11:41:40|3903.74|3903.74|3903.74|3903.74|3903.74|3903.74|3903.74|3903.74|0
1653392510000|2022-05-24 11:41:50|3903.92|3903.92|3904.1|3904.1|3904.1|3904.1|3903.92|3903.92|0
1653392540000|2022-05-24 11:42:20|3904.2|3904.2|3904.2|3904.2|3904.2|3904.2|3904.2|3904.2|0
1653392560000|2022-05-24 11:42:40|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|0
1653392580000|2022-05-24 11:43:00|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|0
1653392600000|2022-05-24 11:43:20|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|0
1653392660000|2022-05-24 11:44:20|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|0
1653392680000|2022-05-24 11:44:40|3904.8|3904.8|3904.77|3904.77|3904.8|3904.8|3904.77|3904.77|0
1653392710000|2022-05-24 11:45:10|3906.33|3906.33|3906.02|3906.02|3906.33|3906.33|3906.02|3906.02|0
1653392720000|2022-05-24 11:45:20|3905.9|3905.9|3905.92|3905.92|3905.92|3905.92|3905.9|3905.9|0
1653392740000|2022-05-24 11:45:40|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|3906.55|0
1653392750000|2022-05-24 11:45:50|3906.73|3906.73|3905.8|3905.8|3906.73|3906.73|3905.8|3905.8|0
1653392760000|2022-05-24 11:46:00|3904.87|3904.87|3904.37|3904.37|3904.87|3904.87|3904.37|3904.37|0
1653392780000|2022-05-24 11:46:20|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|0
1653392790000|2022-05-24 11:46:30|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|0
1653392800000|2022-05-24 11:46:40|3904.37|3904.37|3904.41|3904.41|3904.41|3904.41|3904.37|3904.37|0
1653392810000|2022-05-24 11:46:50|3904.23|3904.23|3903.92|3903.92|3904.23|3904.23|3903.92|3903.92|0
1653392820000|2022-05-24 11:47:00|3904.22|3904.22|3904.85|3904.85|3904.85|3904.85|3904.22|3904.22|0
1653392830000|2022-05-24 11:47:10|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|0
1653392850000|2022-05-24 11:47:30|3904.22|3904.22|3904.22|3904.22|3904.22|3904.22|3904.22|3904.22|0
1653392860000|2022-05-24 11:47:40|3904.13|3904.13|3903.82|3903.82|3904.13|3904.13|3903.82|3903.82|0
1653392870000|2022-05-24 11:47:50|3903.94|3903.94|3903.94|3903.94|3903.94|3903.94|3903.94|3903.94|0
1653392880000|2022-05-24 11:48:00|3903.91|3903.91|3903.89|3903.89|3903.91|3903.91|3903.89|3903.89|0
1653392890000|2022-05-24 11:48:10|3904.51|3904.51|3905.32|3905.32|3905.32|3905.32|3904.51|3904.51|0
1653392900000|2022-05-24 11:48:20|3905.63|3905.63|3905.32|3905.32|3905.63|3905.63|3905.32|3905.32|0
1653392910000|2022-05-24 11:48:30|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|0
1653392920000|2022-05-24 11:48:40|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|0
1653392940000|2022-05-24 11:49:00|3906.2|3906.2|3906.25|3906.25|3906.25|3906.25|3906.2|3906.2|0
1653392960000|2022-05-24 11:49:20|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|0
1653392970000|2022-05-24 11:49:30|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|0
1653392980000|2022-05-24 11:49:40|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|0
1653392990000|2022-05-24 11:49:50|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|0
1653393000000|2022-05-24 11:50:00|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|0
1653393050000|2022-05-24 11:50:50|3906.4|3906.4|3906.09|3906.09|3906.4|3906.4|3906.09|3906.09|0
1653393060000|2022-05-24 11:51:00|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|0
1653393070000|2022-05-24 11:51:10|3906.09|3906.09|3906.09|3906.09|3906.09|3906.09|3906.09|3906.09|0
1653393090000|2022-05-24 11:51:30|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|0
1653393110000|2022-05-24 11:51:50|3906.32|3906.32|3906.29|3906.29|3906.32|3906.32|3906.22|3906.22|0
1653393120000|2022-05-24 11:52:00|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|0
1653393200000|2022-05-24 11:53:20|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|0
1653393240000|2022-05-24 11:54:00|3906.6|3906.6|3906.6|3906.6|3906.6|3906.6|3906.6|3906.6|0
1653393250000|2022-05-24 11:54:10|3905.98|3905.98|3905.91|3905.91|3905.98|3905.98|3905.91|3905.91|0
1653393270000|2022-05-24 11:54:30|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|0
1653393280000|2022-05-24 11:54:40|3905.55|3905.55|3906.17|3906.17|3906.17|3906.17|3905.55|3905.55|0
1653393290000|2022-05-24 11:54:50|3905.86|3905.86|3906.17|3906.17|3906.17|3906.17|3905.86|3905.86|0
1653393300000|2022-05-24 11:55:00|3906.48|3906.48|3906.48|3906.48|3906.48|3906.48|3906.48|3906.48|0
1653393320000|2022-05-24 11:55:20|3906.17|3906.17|3905.86|3905.86|3906.17|3906.17|3905.86|3905.86|0
1653393330000|2022-05-24 11:55:30|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|0
1653393340000|2022-05-24 11:55:40|3905.57|3905.57|3905.26|3905.26|3905.57|3905.57|3905.26|3905.26|0
1653393350000|2022-05-24 11:55:50|3904.95|3904.95|3904.64|3904.64|3904.95|3904.95|3904.64|3904.64|0
1653393370000|2022-05-24 11:56:10|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|0
1653393390000|2022-05-24 11:56:30|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|3904.33|0
1653393410000|2022-05-24 11:56:50|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|0
1653393420000|2022-05-24 11:57:00|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|0
1653393470000|2022-05-24 11:57:50|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|0
1653393520000|2022-05-24 11:58:40|3904.39|3904.39|3904.36|3904.36|3904.39|3904.39|3904.36|3904.36|0
1653393530000|2022-05-24 11:58:50|3904.34|3904.34|3904.65|3904.65|3904.65|3904.65|3904.34|3904.34|0
1653393550000|2022-05-24 11:59:10|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|0
1653393580000|2022-05-24 11:59:40|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|0
1653393590000|2022-05-24 11:59:50|3905.09|3905.09|3905.27|3905.27|3905.27|3905.27|3905.09|3905.09|0
1653393630000|2022-05-24 12:00:30|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|0
1653393660000|2022-05-24 12:01:00|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|0
1653393690000|2022-05-24 12:01:30|3906.2|3906.2|3905.58|3905.58|3906.2|3906.2|3905.58|3905.58|0
1653393700000|2022-05-24 12:01:40|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|3904.96|0
1653393710000|2022-05-24 12:01:50|3905.01|3905.01|3904.98|3904.98|3905.01|3905.01|3904.98|3904.98|0
1653393720000|2022-05-24 12:02:00|3905.6|3905.6|3905.48|3905.48|3905.6|3905.6|3905.48|3905.48|0
1653393730000|2022-05-24 12:02:10|3905.46|3905.46|3905.46|3905.46|3905.46|3905.46|3905.46|3905.46|0
1653393770000|2022-05-24 12:02:50|3905.53|3905.53|3905.48|3905.48|3905.53|3905.53|3905.48|3905.48|0
1653393810000|2022-05-24 12:03:30|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|3905.79|0
1653393830000|2022-05-24 12:03:50|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|0
1653393860000|2022-05-24 12:04:20|3905.6|3905.6|3905.37|3905.37|3905.6|3905.6|3905.37|3905.37|0
1653393870000|2022-05-24 12:04:30|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|0
1653393890000|2022-05-24 12:04:50|3905.37|3905.37|3905.55|3905.55|3905.55|3905.55|3905.37|3905.37|0
1653393910000|2022-05-24 12:05:10|3905.6|3905.6|3905.6|3905.6|3905.6|3905.6|3905.6|3905.6|0
1653393920000|2022-05-24 12:05:20|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|0
1653393930000|2022-05-24 12:05:30|3904.98|3904.98|3904.98|3904.98|3904.98|3904.98|3904.98|3904.98|0
1653393950000|2022-05-24 12:05:50|3905.6|3905.6|3905.19|3905.19|3905.6|3905.6|3905.19|3905.19|0
1653393960000|2022-05-24 12:06:00|3905.51|3905.51|3905.32|3905.32|3905.51|3905.51|3905.32|3905.32|0
1653393970000|2022-05-24 12:06:10|3905.37|3905.37|3904.46|3904.46|3905.37|3905.37|3904.44|3904.44|0
1653393980000|2022-05-24 12:06:20|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|0
1653394000000|2022-05-24 12:06:40|3904.6|3904.6|3904.6|3904.6|3904.6|3904.6|3904.6|3904.6|0
1653394020000|2022-05-24 12:07:00|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|0
1653394030000|2022-05-24 12:07:10|3904.26|3904.26|3903.95|3903.95|3904.26|3904.26|3903.95|3903.95|0
1653394040000|2022-05-24 12:07:20|3903.33|3903.33|3903.02|3903.02|3903.33|3903.33|3903.02|3903.02|0
1653394050000|2022-05-24 12:07:30|3902.98|3902.98|3903|3903|3903|3903|3902.93|3902.93|0
1653394060000|2022-05-24 12:07:40|3902.82|3902.82|3903.8|3903.8|3903.8|3903.8|3902.82|3902.82|0
1653394070000|2022-05-24 12:07:50|3903.61|3903.61|3903.61|3903.61|3903.61|3903.61|3903.61|3903.61|0
1653394080000|2022-05-24 12:08:00|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|3903.57|0
1653394100000|2022-05-24 12:08:20|3903.55|3903.55|3903.55|3903.55|3903.55|3903.55|3903.55|3903.55|0
1653394130000|2022-05-24 12:08:50|3903.5|3903.5|3903.5|3903.5|3903.5|3903.5|3903.5|3903.5|0
1653394140000|2022-05-24 12:09:00|3903.81|3903.81|3904.49|3904.49|3904.49|3904.49|3903.81|3903.81|0
1653394150000|2022-05-24 12:09:10|3904.18|3904.18|3904.8|3904.8|3904.8|3904.8|3904.18|3904.18|0
1653394180000|2022-05-24 12:09:40|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|0
1653394220000|2022-05-24 12:10:20|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|3905.44|0
1653394230000|2022-05-24 12:10:30|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|0
1653394240000|2022-05-24 12:10:40|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|0
1653394250000|2022-05-24 12:10:50|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|0
1653394270000|2022-05-24 12:11:10|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1653394280000|2022-05-24 12:11:20|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|0
1653394320000|2022-05-24 12:12:00|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|3905.43|0
1653394340000|2022-05-24 12:12:20|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|0
1653394350000|2022-05-24 12:12:30|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|0
1653394370000|2022-05-24 12:12:50|3905.51|3905.51|3905.51|3905.51|3905.51|3905.51|3905.51|3905.51|0
1653394380000|2022-05-24 12:13:00|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|0
1653394410000|2022-05-24 12:13:30|3905.01|3905.01|3905.13|3905.13|3905.13|3905.13|3905.01|3905.01|0
1653394420000|2022-05-24 12:13:40|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1653394440000|2022-05-24 12:14:00|3905.71|3905.71|3905.43|3905.43|3905.73|3905.73|3905.43|3905.43|0
1653394450000|2022-05-24 12:14:10|3905.61|3905.61|3905.82|3905.82|3905.82|3905.82|3905.61|3905.61|0
1653394460000|2022-05-24 12:14:20|3906|3906|3905.96|3905.96|3906|3906|3905.96|3905.96|0
1653394470000|2022-05-24 12:14:30|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|0
1653394480000|2022-05-24 12:14:40|3905.8|3905.8|3905.49|3905.49|3905.8|3905.8|3905.49|3905.49|0
1653394540000|2022-05-24 12:15:40|3905.56|3905.56|3906.02|3906.02|3906.02|3906.02|3905.56|3905.56|0
1653394550000|2022-05-24 12:15:50|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|0
1653394560000|2022-05-24 12:16:00|3906.64|3906.64|3906.59|3906.59|3906.64|3906.64|3906.59|3906.59|0
1653394640000|2022-05-24 12:17:20|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|0
1653394660000|2022-05-24 12:17:40|3907.26|3907.26|3906.94|3906.94|3907.26|3907.26|3906.94|3906.94|0
1653394680000|2022-05-24 12:18:00|3906.63|3906.63|3905.77|3905.77|3906.63|3906.63|3905.77|3905.77|0
1653394710000|2022-05-24 12:18:30|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|0
1653394730000|2022-05-24 12:18:50|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|0
1653394740000|2022-05-24 12:19:00|3905.73|3905.73|3906.04|3906.04|3906.04|3906.04|3905.73|3905.73|0
1653394760000|2022-05-24 12:19:20|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|0
1653394780000|2022-05-24 12:19:40|3906.93|3906.93|3906.85|3906.85|3906.93|3906.93|3906.85|3906.85|0
1653394820000|2022-05-24 12:20:20|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|0
1653394830000|2022-05-24 12:20:30|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|0
1653394860000|2022-05-24 12:21:00|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|0
1653394900000|2022-05-24 12:21:40|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|3908.14|0
1653394910000|2022-05-24 12:21:50|3908.33|3908.33|3908.14|3908.14|3908.33|3908.33|3908.14|3908.14|0
1653394930000|2022-05-24 12:22:10|3908.17|3908.17|3908.12|3908.12|3908.17|3908.17|3908.12|3908.12|0
1653394940000|2022-05-24 12:22:20|3908.43|3908.43|3908.45|3908.45|3908.48|3908.48|3908.43|3908.43|0
1653394950000|2022-05-24 12:22:30|3908.33|3908.33|3908.33|3908.33|3908.33|3908.33|3908.33|3908.33|0
1653394970000|2022-05-24 12:22:50|3908.96|3908.96|3908.96|3908.96|3908.96|3908.96|3908.96|3908.96|0
1653394980000|2022-05-24 12:23:00|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|0
1653394990000|2022-05-24 12:23:10|3908.72|3908.72|3908.72|3908.72|3908.72|3908.72|3908.72|3908.72|0
1653395000000|2022-05-24 12:23:20|3908.74|3908.74|3908.74|3908.74|3908.74|3908.74|3908.74|3908.74|0
1653395010000|2022-05-24 12:23:30|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|3908.74|3908.74|0
1653395050000|2022-05-24 12:24:10|3909.23|3909.23|3909.23|3909.23|3909.23|3909.23|3909.23|3909.23|0
1653395060000|2022-05-24 12:24:20|3909.26|3909.26|3909.52|3909.52|3909.52|3909.52|3909.21|3909.21|0
1653395070000|2022-05-24 12:24:30|3909.83|3909.83|3910.46|3910.46|3910.46|3910.46|3909.52|3909.52|0
1653395080000|2022-05-24 12:24:40|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|0
1653395090000|2022-05-24 12:24:50|3910.49|3910.49|3910.56|3910.56|3910.56|3910.56|3910.49|3910.49|0
1653395100000|2022-05-24 12:25:00|3910.49|3910.49|3910.82|3910.82|3910.82|3910.82|3910.49|3910.49|0
1653395110000|2022-05-24 12:25:10|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|0
1653395120000|2022-05-24 12:25:20|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|0
1653395130000|2022-05-24 12:25:30|3910.13|3910.13|3909.89|3909.89|3910.13|3910.13|3909.82|3909.82|0
1653395150000|2022-05-24 12:25:50|3909.92|3909.92|3909.92|3909.92|3909.92|3909.92|3909.92|3909.92|0
1653395160000|2022-05-24 12:26:00|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|0
1653395170000|2022-05-24 12:26:10|3909.63|3909.63|3909.63|3909.63|3909.63|3909.63|3909.63|3909.63|0
1653395210000|2022-05-24 12:26:50|3910.25|3910.25|3910.29|3910.29|3910.29|3910.29|3910.25|3910.25|0
1653395220000|2022-05-24 12:27:00|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|0
1653395230000|2022-05-24 12:27:10|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|0
1653395250000|2022-05-24 12:27:30|3910.29|3910.29|3910.25|3910.25|3910.29|3910.29|3910.25|3910.25|0
1653395260000|2022-05-24 12:27:40|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|0
1653395270000|2022-05-24 12:27:50|3910.65|3910.65|3910.63|3910.63|3910.65|3910.65|3910.63|3910.63|0
1653395280000|2022-05-24 12:28:00|3910.81|3910.81|3910.86|3910.86|3910.91|3910.91|3910.81|3910.81|0
1653395290000|2022-05-24 12:28:10|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|0
1653395300000|2022-05-24 12:28:20|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|0
1653395310000|2022-05-24 12:28:30|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|0
1653395330000|2022-05-24 12:28:50|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|0
1653395340000|2022-05-24 12:29:00|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|0
1653395360000|2022-05-24 12:29:20|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|0
1653395370000|2022-05-24 12:29:30|3910.07|3910.07|3910.62|3910.62|3911|3911|3910.02|3910.02|0
1653395380000|2022-05-24 12:29:40|3910.57|3910.57|3910.5|3910.5|3910.57|3910.57|3910.48|3910.48|0
1653395390000|2022-05-24 12:29:50|3910.37|3910.37|3910.19|3910.19|3910.37|3910.37|3910.19|3910.19|0
1653395420000|2022-05-24 12:30:20|3910.01|3910.01|3909.96|3909.96|3910.01|3910.01|3909.96|3909.96|0
1653395440000|2022-05-24 12:30:40|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|0
1653395450000|2022-05-24 12:30:50|3909.96|3909.96|3910.28|3910.28|3910.28|3910.28|3909.96|3909.96|0
1653395460000|2022-05-24 12:31:00|3910.23|3910.23|3910.44|3910.44|3910.44|3910.44|3910.23|3910.23|0
1653395470000|2022-05-24 12:31:10|3910.46|3910.46|3910.42|3910.42|3910.46|3910.46|3910.42|3910.42|0
1653395480000|2022-05-24 12:31:20|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|0
1653395490000|2022-05-24 12:31:30|3909.48|3909.48|3909.17|3909.17|3909.48|3909.48|3909.17|3909.17|0
1653395520000|2022-05-24 12:32:00|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|0
1653395530000|2022-05-24 12:32:10|3908.92|3908.92|3909.1|3909.1|3909.1|3909.1|3908.92|3908.92|0
1653395580000|2022-05-24 12:33:00|3908.48|3908.48|3908.22|3908.22|3908.48|3908.48|3908.17|3908.17|0
1653395600000|2022-05-24 12:33:20|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|0
1653395610000|2022-05-24 12:33:30|3908|3908|3908|3908|3908|3908|3908|3908|0
1653395620000|2022-05-24 12:33:40|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|0
1653395630000|2022-05-24 12:33:50|3907.78|3907.78|3907.66|3907.66|3907.78|3907.78|3907.66|3907.66|0
1653395660000|2022-05-24 12:34:20|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|3907.71|0
1653395670000|2022-05-24 12:34:30|3907.66|3907.66|3907.66|3907.66|3907.66|3907.66|3907.66|3907.66|0
1653395690000|2022-05-24 12:34:50|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|0
1653395720000|2022-05-24 12:35:20|3907.04|3907.04|3907.34|3907.34|3907.34|3907.34|3907.04|3907.04|0
1653395740000|2022-05-24 12:35:40|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|0
1653395750000|2022-05-24 12:35:50|3906.72|3906.72|3906.09|3906.09|3906.72|3906.72|3906.09|3906.09|0
1653395760000|2022-05-24 12:36:00|3905.78|3905.78|3906.6|3906.6|3906.6|3906.6|3905.66|3905.66|0
1653395770000|2022-05-24 12:36:10|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|0
1653395780000|2022-05-24 12:36:20|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|0
1653395800000|2022-05-24 12:36:40|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|0
1653395820000|2022-05-24 12:37:00|3906.35|3906.35|3906.04|3906.04|3906.35|3906.35|3906.04|3906.04|0
1653395830000|2022-05-24 12:37:10|3906|3906|3906.89|3906.89|3906.89|3906.89|3906|3906|0
1653395850000|2022-05-24 12:37:30|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|3906.27|0
1653395890000|2022-05-24 12:38:10|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|0
1653395900000|2022-05-24 12:38:20|3906.2|3906.2|3905.92|3905.92|3906.2|3906.2|3905.73|3905.73|0
1653395910000|2022-05-24 12:38:30|3905.73|3905.73|3905.98|3905.98|3906.1|3906.1|3905.73|3905.73|0
1653395920000|2022-05-24 12:38:40|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|0
1653395930000|2022-05-24 12:38:50|3905.94|3905.94|3905.75|3905.75|3905.94|3905.94|3905.75|3905.75|0
1653395940000|2022-05-24 12:39:00|3905.73|3905.73|3905.1|3905.1|3905.73|3905.73|3905.1|3905.1|0
1653395960000|2022-05-24 12:39:20|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|0
1653395980000|2022-05-24 12:39:40|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|0
1653395990000|2022-05-24 12:39:50|3904.92|3904.92|3904.83|3904.83|3904.92|3904.92|3904.83|3904.83|0
1653396010000|2022-05-24 12:40:10|3904.9|3904.9|3906.19|3906.19|3906.19|3906.19|3904.9|3904.9|0
1653396020000|2022-05-24 12:40:20|3906.12|3906.12|3906.11|3906.11|3906.16|3906.16|3906.11|3906.11|0
1653396040000|2022-05-24 12:40:40|3906.3|3906.3|3906.27|3906.27|3906.3|3906.3|3906.27|3906.27|0
1653396060000|2022-05-24 12:41:00|3906.58|3906.58|3906.54|3906.54|3906.58|3906.58|3906.54|3906.54|0
1653396100000|2022-05-24 12:41:40|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|0
1653396110000|2022-05-24 12:41:50|3906.15|3906.15|3906.18|3906.18|3906.18|3906.18|3906.15|3906.15|0
1653396130000|2022-05-24 12:42:10|3906.2|3906.2|3906.25|3906.25|3906.25|3906.25|3906.2|3906.2|0
1653396150000|2022-05-24 12:42:30|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|0
1653396160000|2022-05-24 12:42:40|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|0
1653396170000|2022-05-24 12:42:50|3906.76|3906.76|3906.55|3906.55|3906.76|3906.76|3906.55|3906.55|0
1653396180000|2022-05-24 12:43:00|3906.59|3906.59|3906.69|3906.69|3906.69|3906.69|3906.59|3906.59|0
1653396210000|2022-05-24 12:43:30|3906.78|3906.78|3906.43|3906.43|3906.78|3906.78|3906.43|3906.43|0
1653396260000|2022-05-24 12:44:20|3906.39|3906.39|3906.39|3906.39|3906.39|3906.39|3906.39|3906.39|0
1653396270000|2022-05-24 12:44:30|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|0
1653396300000|2022-05-24 12:45:00|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|0
1653396320000|2022-05-24 12:45:20|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|0
1653396330000|2022-05-24 12:45:30|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|0
1653396340000|2022-05-24 12:45:40|3905.86|3905.86|3905.55|3905.55|3905.86|3905.86|3905.55|3905.55|0
1653396360000|2022-05-24 12:46:00|3904.93|3904.93|3905.55|3905.55|3905.55|3905.55|3904.93|3904.93|0
1653396380000|2022-05-24 12:46:20|3905.51|3905.51|3905.51|3905.51|3905.51|3905.51|3905.51|3905.51|0
1653396390000|2022-05-24 12:46:30|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|3905.2|0
1653396400000|2022-05-24 12:46:40|3904.89|3904.89|3905.2|3905.2|3905.2|3905.2|3904.89|3904.89|0
1653396440000|2022-05-24 12:47:20|3905.82|3905.82|3906.75|3906.75|3906.75|3906.75|3905.82|3905.82|0
1653396460000|2022-05-24 12:47:40|3906.44|3906.44|3905.51|3905.51|3906.44|3906.44|3905.51|3905.51|0
1653396470000|2022-05-24 12:47:50|3904.89|3904.89|3904.58|3904.58|3904.89|3904.89|3904.58|3904.58|0
1653396480000|2022-05-24 12:48:00|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1653396510000|2022-05-24 12:48:30|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|0
1653396530000|2022-05-24 12:48:50|3903.93|3903.93|3903.95|3903.95|3903.95|3903.95|3903.93|3903.93|0
1653396540000|2022-05-24 12:49:00|3904.58|3904.58|3904.58|3904.58|3904.58|3904.58|3904.58|3904.58|0
1653396550000|2022-05-24 12:49:10|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1653396560000|2022-05-24 12:49:20|3904.6|3904.6|3903.93|3903.93|3904.6|3904.6|3903.93|3903.93|0
1653396600000|2022-05-24 12:50:00|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1653396610000|2022-05-24 12:50:10|3903.33|3903.33|3903.64|3903.64|3903.64|3903.64|3903.33|3903.33|0
1653396670000|2022-05-24 12:51:10|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|0
1653396680000|2022-05-24 12:51:20|3903.67|3903.67|3903.36|3903.36|3903.67|3903.67|3903.36|3903.36|0
1653396700000|2022-05-24 12:51:40|3903.67|3903.67|3903.36|3903.36|3903.67|3903.67|3903.36|3903.36|0
1653396750000|2022-05-24 12:52:30|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|0
1653396770000|2022-05-24 12:52:50|3903.36|3903.36|3903.33|3903.33|3903.36|3903.36|3903.33|3903.33|0
1653396810000|2022-05-24 12:53:30|3903.38|3903.38|3903.4|3903.4|3903.4|3903.4|3903.38|3903.38|0
1653396820000|2022-05-24 12:53:40|3903.71|3903.71|3904.02|3904.02|3904.02|3904.02|3903.71|3903.71|0
1653396850000|2022-05-24 12:54:10|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|0
1653396870000|2022-05-24 12:54:30|3903.81|3903.81|3903.76|3903.76|3903.81|3903.81|3903.76|3903.76|0
1653396910000|2022-05-24 12:55:10|3903.62|3903.62|3903.83|3903.83|3903.83|3903.83|3903.62|3903.62|0
1653396920000|2022-05-24 12:55:20|3904.14|3904.14|3904.14|3904.14|3904.14|3904.14|3904.14|3904.14|0
1653396930000|2022-05-24 12:55:30|3904.12|3904.12|3904.23|3904.23|3904.23|3904.23|3904.12|3904.12|0
1653396940000|2022-05-24 12:55:40|3904.54|3904.54|3904.54|3904.54|3904.54|3904.54|3904.54|3904.54|0
1653396950000|2022-05-24 12:55:50|3904.23|3904.23|3904.85|3904.85|3904.85|3904.85|3904.23|3904.23|0
1653396980000|2022-05-24 12:56:20|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|0
1653396990000|2022-05-24 12:56:30|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|0
1653397010000|2022-05-24 12:56:50|3903.97|3903.97|3904.04|3904.04|3904.06|3904.06|3903.97|3903.97|0
1653397040000|2022-05-24 12:57:20|3903.86|3903.86|3904.07|3904.07|3904.17|3904.17|3903.86|3903.86|0
1653397050000|2022-05-24 12:57:30|3903.8|3903.8|3903.73|3903.73|3903.8|3903.8|3903.73|3903.73|0
1653397070000|2022-05-24 12:57:50|3903.91|3903.91|3903.29|3903.29|3903.91|3903.91|3903.29|3903.29|0
1653397090000|2022-05-24 12:58:10|3903.07|3903.07|3903.03|3903.03|3903.07|3903.07|3903.03|3903.03|0
1653397110000|2022-05-24 12:58:30|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|0
1653397120000|2022-05-24 12:58:40|3903.3|3903.3|3903.3|3903.3|3903.3|3903.3|3903.3|3903.3|0
1653397150000|2022-05-24 12:59:10|3903.37|3903.37|3903.04|3903.04|3903.55|3903.55|3903|3903|0
1653397160000|2022-05-24 12:59:20|3902.99|3902.99|3901.68|3901.68|3902.99|3902.99|3901.68|3901.68|0
1653397170000|2022-05-24 12:59:30|3901.73|3901.73|3901.68|3901.68|3901.73|3901.73|3901.68|3901.68|0
1653397180000|2022-05-24 12:59:40|3901.06|3901.06|3901.06|3901.06|3901.06|3901.06|3901.06|3901.06|0
1653397190000|2022-05-24 12:59:50|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|0
1653397200000|2022-05-24 13:00:00|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|0
1653397210000|2022-05-24 13:00:10|3902.33|3902.33|3902.38|3902.38|3902.38|3902.38|3902.33|3902.33|0
1653397220000|2022-05-24 13:00:20|3902.43|3902.43|3902.45|3902.45|3902.45|3902.45|3902.43|3902.43|0
1653397250000|2022-05-24 13:00:50|3902.4|3902.4|3902.4|3902.4|3902.4|3902.4|3902.4|3902.4|0
1653397260000|2022-05-24 13:01:00|3902.5|3902.5|3902.64|3902.64|3902.64|3902.64|3902.5|3902.5|0
1653397270000|2022-05-24 13:01:10|3902.83|3902.83|3903.24|3903.24|3903.24|3903.24|3902.83|3902.83|0
1653397280000|2022-05-24 13:01:20|3903.31|3903.31|3903.24|3903.24|3903.31|3903.31|3903.24|3903.24|0
1653397290000|2022-05-24 13:01:30|3903.42|3903.42|3903.33|3903.33|3903.51|3903.51|3903.33|3903.33|0
1653397300000|2022-05-24 13:01:40|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|3902.71|0
1653397310000|2022-05-24 13:01:50|3902.66|3902.66|3902.8|3902.8|3902.92|3902.92|3902.61|3902.61|0
1653397320000|2022-05-24 13:02:00|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|0
1653397330000|2022-05-24 13:02:10|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|0
1653397340000|2022-05-24 13:02:20|3902.35|3902.35|3902.17|3902.17|3902.35|3902.35|3902.17|3902.17|0
1653397350000|2022-05-24 13:02:30|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|0
1653397360000|2022-05-24 13:02:40|3903.43|3903.43|3903.25|3903.25|3903.43|3903.43|3903.25|3903.25|0
1653397370000|2022-05-24 13:02:50|3902.63|3902.63|3902.44|3902.44|3902.63|3902.63|3902.44|3902.44|0
1653397400000|2022-05-24 13:03:20|3903.07|3903.07|3904.06|3904.06|3904.06|3904.06|3903.07|3903.07|0
1653397410000|2022-05-24 13:03:30|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|0
1653397430000|2022-05-24 13:03:50|3904.18|3904.18|3903.87|3903.87|3904.18|3904.18|3903.87|3903.87|0
1653397440000|2022-05-24 13:04:00|3903.94|3903.94|3904.25|3904.25|3904.25|3904.25|3903.94|3903.94|0
1653397450000|2022-05-24 13:04:10|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|0
1653397470000|2022-05-24 13:04:30|3904.92|3904.92|3905.18|3905.18|3905.23|3905.23|3904.92|3904.92|0
1653397480000|2022-05-24 13:04:40|3904.87|3904.87|3904.9|3904.9|3904.9|3904.9|3904.87|3904.87|0
1653397490000|2022-05-24 13:04:50|3904.71|3904.71|3904.09|3904.09|3904.71|3904.71|3904.09|3904.09|0
1653397500000|2022-05-24 13:05:00|3903.71|3903.71|3901.89|3901.89|3903.71|3903.71|3901.89|3901.89|0
1653397510000|2022-05-24 13:05:10|3902.07|3902.07|3902.02|3902.02|3902.07|3902.07|3902.02|3902.02|0
1653397540000|2022-05-24 13:05:40|3903.27|3903.27|3902.96|3902.96|3903.27|3903.27|3902.96|3902.96|0
1653397570000|2022-05-24 13:06:10|3902.65|3902.65|3902.03|3902.03|3902.65|3902.65|3902.03|3902.03|0
1653397580000|2022-05-24 13:06:20|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|0
1653397600000|2022-05-24 13:06:40|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|0
1653397610000|2022-05-24 13:06:50|3901.58|3901.58|3902.11|3902.11|3902.11|3902.11|3901.58|3901.58|0
1653397620000|2022-05-24 13:07:00|3902.43|3902.43|3902.74|3902.74|3902.74|3902.74|3902.43|3902.43|0
1653397630000|2022-05-24 13:07:10|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|0
1653397640000|2022-05-24 13:07:20|3902.83|3902.83|3902.83|3902.83|3902.83|3902.83|3902.83|3902.83|0
1653397650000|2022-05-24 13:07:30|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|0
1653397670000|2022-05-24 13:07:50|3902.94|3902.94|3903.25|3903.25|3903.25|3903.25|3902.94|3902.94|0
1653397680000|2022-05-24 13:08:00|3904.49|3904.49|3904.37|3904.37|3904.68|3904.68|3904.37|3904.37|0
1653397700000|2022-05-24 13:08:20|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|0
1653397710000|2022-05-24 13:08:30|3904.72|3904.72|3904.15|3904.15|3904.72|3904.72|3904.15|3904.15|0
1653397720000|2022-05-24 13:08:40|3904.2|3904.2|3904.38|3904.38|3904.38|3904.38|3904.2|3904.2|0
1653397730000|2022-05-24 13:08:50|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|0
1653397760000|2022-05-24 13:09:20|3904.34|3904.34|3904.3|3904.3|3904.34|3904.34|3904.3|3904.3|0
1653397780000|2022-05-24 13:09:40|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|0
1653397800000|2022-05-24 13:10:00|3904.39|3904.39|3904.39|3904.39|3904.44|3904.44|3904.39|3904.39|0
1653397810000|2022-05-24 13:10:10|3904.08|3904.08|3903.45|3903.45|3904.08|3904.08|3903.45|3903.45|0
1653397820000|2022-05-24 13:10:20|3903.57|3903.57|3903.63|3903.63|3903.66|3903.66|3903.57|3903.57|0
1653397840000|2022-05-24 13:10:40|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|0
1653397870000|2022-05-24 13:11:10|3903.87|3903.87|3903.87|3903.87|3903.89|3903.89|3903.85|3903.85|0
1653397880000|2022-05-24 13:11:20|3903.89|3903.89|3904.54|3904.54|3904.54|3904.54|3903.89|3903.89|0
1653397890000|2022-05-24 13:11:30|3904.23|3904.23|3904.11|3904.11|3904.23|3904.23|3904.11|3904.11|0
1653397920000|2022-05-24 13:12:00|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|0
1653397930000|2022-05-24 13:12:10|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|0
1653397940000|2022-05-24 13:12:20|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|0
1653397960000|2022-05-24 13:12:40|3903.92|3903.92|3903.56|3903.56|3903.92|3903.92|3903.56|3903.56|0
1653397970000|2022-05-24 13:12:50|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|0
1653397980000|2022-05-24 13:13:00|3903.6|3903.6|3903.6|3903.6|3903.6|3903.6|3903.6|3903.6|0
1653397990000|2022-05-24 13:13:10|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|0
1653398000000|2022-05-24 13:13:20|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|0
1653398030000|2022-05-24 13:13:50|3903.83|3903.83|3903.92|3903.92|3903.92|3903.92|3903.83|3903.83|0
1653398040000|2022-05-24 13:14:00|3903.61|3903.61|3903.68|3903.68|3903.68|3903.68|3903.61|3903.61|0
1653398050000|2022-05-24 13:14:10|3904|3904|3904.31|3904.31|3904.31|3904.31|3904|3904|0
1653398060000|2022-05-24 13:14:20|3904|3904|3904|3904|3904.31|3904.31|3904|3904|0
1653398080000|2022-05-24 13:14:40|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|0
1653398090000|2022-05-24 13:14:50|3904.75|3904.75|3904.56|3904.56|3904.75|3904.75|3904.56|3904.56|0
1653398100000|2022-05-24 13:15:00|3904.61|3904.61|3904.73|3904.73|3904.73|3904.73|3904.61|3904.61|0
1653398110000|2022-05-24 13:15:10|3904.43|3904.43|3903.8|3903.8|3904.43|3904.43|3903.8|3903.8|0
1653398160000|2022-05-24 13:16:00|3903.83|3903.83|3903.51|3903.51|3903.83|3903.83|3903.51|3903.51|0
1653398170000|2022-05-24 13:16:10|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|0
1653398180000|2022-05-24 13:16:20|3903.87|3903.87|3904.02|3904.02|3904.02|3904.02|3903.87|3903.87|0
1653398200000|2022-05-24 13:16:40|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|0
1653398210000|2022-05-24 13:16:50|3903.75|3903.75|3903.6|3903.6|3903.79|3903.79|3903.6|3903.6|0
1653398220000|2022-05-24 13:17:00|3903.42|3903.42|3903.24|3903.24|3903.42|3903.42|3903.24|3903.24|0
1653398230000|2022-05-24 13:17:10|3903.14|3903.14|3903.02|3903.02|3903.14|3903.14|3903.02|3903.02|0
1653398250000|2022-05-24 13:17:30|3902.98|3902.98|3903.79|3903.79|3903.79|3903.79|3902.98|3902.98|0
1653398270000|2022-05-24 13:17:50|3903.48|3903.48|3903.43|3903.43|3903.48|3903.48|3903.43|3903.43|0
1653398310000|2022-05-24 13:18:30|3903.38|3903.38|3903.45|3903.45|3903.45|3903.45|3903.38|3903.38|0
1653398320000|2022-05-24 13:18:40|3903.27|3903.27|3903.08|3903.08|3903.27|3903.27|3903.08|3903.08|0
1653398330000|2022-05-24 13:18:50|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|0
1653398350000|2022-05-24 13:19:10|3903.2|3903.2|3903.11|3903.11|3903.38|3903.38|3903.07|3903.07|0
1653398380000|2022-05-24 13:19:40|3903.16|3903.16|3903.14|3903.14|3903.16|3903.16|3903.11|3903.11|0
1653398400000|2022-05-24 13:20:00|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|0
1653398410000|2022-05-24 13:20:10|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|0
1653398420000|2022-05-24 13:20:20|3903.5|3903.5|3903.86|3903.86|3903.86|3903.86|3903.5|3903.5|0
1653398430000|2022-05-24 13:20:30|3904.04|3904.04|3903.86|3903.86|3904.04|3904.04|3903.86|3903.86|0
1653398450000|2022-05-24 13:20:50|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|0
1653398460000|2022-05-24 13:21:00|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|0
1653398470000|2022-05-24 13:21:10|3903.84|3903.84|3903.82|3903.82|3903.84|3903.84|3903.82|3903.82|0
1653398490000|2022-05-24 13:21:30|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1653398530000|2022-05-24 13:22:10|3903.82|3903.82|3903.82|3903.82|3903.82|3903.82|3903.82|3903.82|0
1653398550000|2022-05-24 13:22:30|3903.87|3903.87|3903.79|3903.79|3903.87|3903.87|3903.79|3903.79|0
1653398560000|2022-05-24 13:22:40|3904.42|3904.42|3904.42|3904.42|3904.42|3904.42|3904.42|3904.42|0
1653398580000|2022-05-24 13:23:00|3904.37|3904.37|3904.18|3904.18|3904.37|3904.37|3904.18|3904.18|0
1653398610000|2022-05-24 13:23:30|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|0
1653398620000|2022-05-24 13:23:40|3903.8|3903.8|3903.8|3903.8|3903.8|3903.8|3903.8|3903.8|0
1653398650000|2022-05-24 13:24:10|3903.49|3903.49|3903.18|3903.18|3903.49|3903.49|3903.18|3903.18|0
1653398680000|2022-05-24 13:24:40|3903.36|3903.36|3903.98|3903.98|3903.98|3903.98|3903.36|3903.36|0
1653398690000|2022-05-24 13:24:50|3903.67|3903.67|3903.6|3903.6|3903.67|3903.67|3903.6|3903.6|0
1653398700000|2022-05-24 13:25:00|3903.29|3903.29|3903.38|3903.38|3903.4|3903.4|3903.29|3903.29|0
1653398720000|2022-05-24 13:25:20|3903.07|3903.07|3903.07|3903.07|3903.07|3903.07|3903.07|3903.07|0
1653398740000|2022-05-24 13:25:40|3903.69|3903.69|3904|3904|3904|3904|3903.07|3903.07|0
1653398750000|2022-05-24 13:25:50|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|0
1653398760000|2022-05-24 13:26:00|3904.04|3904.04|3904.04|3904.04|3904.04|3904.04|3904.04|3904.04|0
1653398770000|2022-05-24 13:26:10|3903.82|3903.82|3904.4|3904.4|3904.4|3904.4|3903.78|3903.78|0
1653398780000|2022-05-24 13:26:20|3904.71|3904.71|3904.71|3904.71|3904.71|3904.71|3904.71|3904.71|0
1653398790000|2022-05-24 13:26:30|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1653398800000|2022-05-24 13:26:40|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1653398810000|2022-05-24 13:26:50|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|3904.06|0
1653398820000|2022-05-24 13:27:00|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|3904.37|0
1653398830000|2022-05-24 13:27:10|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|3904.68|0
1653398840000|2022-05-24 13:27:20|3904.64|3904.64|3904.76|3904.76|3904.94|3904.94|3904.64|3904.64|0
1653398850000|2022-05-24 13:27:30|3904.62|3904.62|3904.56|3904.56|3904.93|3904.93|3904.56|3904.56|0
1653398860000|2022-05-24 13:27:40|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|0
1653398870000|2022-05-24 13:27:50|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|3904.56|0
1653398900000|2022-05-24 13:28:20|3904.52|3904.52|3904.33|3904.33|3904.52|3904.52|3904.33|3904.33|0
1653398910000|2022-05-24 13:28:30|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|0
1653398940000|2022-05-24 13:29:00|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|0
1653398960000|2022-05-24 13:29:20|3904.42|3904.42|3904.52|3904.52|3904.52|3904.52|3904.42|3904.42|0
1653398970000|2022-05-24 13:29:30|3904.6|3904.6|3904.94|3904.94|3904.94|3904.94|3903.82|3903.82|0
1653398980000|2022-05-24 13:29:40|3904.76|3904.76|3904.94|3904.94|3904.94|3904.94|3904.76|3904.76|0
1653399000000|2022-05-24 13:30:00|3904.63|3904.63|3907.63|3907.63|3907.63|3907.63|3904.32|3904.32|0
1653399010000|2022-05-24 13:30:10|3907.32|3907.32|3906.38|3906.38|3907.32|3907.32|3906.38|3906.38|0
1653399020000|2022-05-24 13:30:20|3906.43|3906.43|3908.59|3908.59|3908.59|3908.59|3906.41|3906.41|0
1653399030000|2022-05-24 13:30:30|3908.27|3908.27|3908.23|3908.23|3908.27|3908.27|3908.18|3908.18|0
1653399040000|2022-05-24 13:30:40|3907.6|3907.6|3907.91|3907.91|3907.91|3907.91|3907.6|3907.6|0
1653399050000|2022-05-24 13:30:50|3907.56|3907.56|3906.93|3906.93|3907.56|3907.56|3906.93|3906.93|0
1653399060000|2022-05-24 13:31:00|3906.74|3906.74|3907.14|3907.14|3907.14|3907.14|3906.74|3906.74|0
1653399070000|2022-05-24 13:31:10|3907.44|3907.44|3907.94|3907.94|3908.25|3908.25|3907.44|3907.44|0
1653399080000|2022-05-24 13:31:20|3907.63|3907.63|3907.32|3907.32|3907.63|3907.63|3907.32|3907.32|0
1653399090000|2022-05-24 13:31:30|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|0
1653399100000|2022-05-24 13:31:40|3907.05|3907.05|3907.98|3907.98|3907.98|3907.98|3907.05|3907.05|0
1653399110000|2022-05-24 13:31:50|3908.3|3908.3|3907.58|3907.58|3908.38|3908.38|3907.39|3907.39|0
1653399120000|2022-05-24 13:32:00|3907.63|3907.63|3906.44|3906.44|3907.98|3907.98|3906.44|3906.44|0
1653399130000|2022-05-24 13:32:10|3906.26|3906.26|3906.17|3906.17|3906.26|3906.26|3906.17|3906.17|0
1653399140000|2022-05-24 13:32:20|3906.07|3906.07|3907.01|3907.01|3907.01|3907.01|3906.07|3906.07|0
1653399150000|2022-05-24 13:32:30|3906.82|3906.82|3906.78|3906.78|3906.82|3906.82|3906.78|3906.78|0
1653399160000|2022-05-24 13:32:40|3907.09|3907.09|3906.24|3906.24|3907.09|3907.09|3906.24|3906.24|0
1653399170000|2022-05-24 13:32:50|3906.42|3906.42|3905.87|3905.87|3906.49|3906.49|3905.87|3905.87|0
1653399180000|2022-05-24 13:33:00|3905.85|3905.85|3905.44|3905.44|3905.85|3905.85|3905.44|3905.44|0
1653399190000|2022-05-24 13:33:10|3906.37|3906.37|3906.19|3906.19|3906.37|3906.37|3906.19|3906.19|0
1653399200000|2022-05-24 13:33:20|3906.5|3906.5|3906.99|3906.99|3906.99|3906.99|3906.5|3906.5|0
1653399210000|2022-05-24 13:33:30|3906.68|3906.68|3906.99|3906.99|3906.99|3906.99|3906.68|3906.68|0
1653399220000|2022-05-24 13:33:40|3908.48|3908.48|3908.16|3908.16|3908.79|3908.79|3908.16|3908.16|0
1653399230000|2022-05-24 13:33:50|3907.85|3907.85|3907.85|3907.85|3908.48|3908.48|3907.85|3907.85|0
1653399240000|2022-05-24 13:34:00|3908.16|3908.16|3907.83|3907.83|3908.16|3908.16|3907.48|3907.48|0
1653399250000|2022-05-24 13:34:10|3907.21|3907.21|3907.37|3907.37|3907.4|3907.4|3907.21|3907.21|0
1653399260000|2022-05-24 13:34:20|3906.75|3906.75|3906.44|3906.44|3906.75|3906.75|3905.51|3905.51|0
1653399270000|2022-05-24 13:34:30|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|0
1653399280000|2022-05-24 13:34:40|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|0
1653399290000|2022-05-24 13:34:50|3908.93|3908.93|3909.24|3909.24|3909.24|3909.24|3908.93|3908.93|0
1653399300000|2022-05-24 13:35:00|3909.06|3909.06|3909.55|3909.55|3909.55|3909.55|3908.88|3908.88|0
1653399310000|2022-05-24 13:35:10|3909.37|3909.37|3908.75|3908.75|3909.68|3909.68|3908.75|3908.75|0
1653399320000|2022-05-24 13:35:20|3908.7|3908.7|3908.56|3908.56|3908.75|3908.75|3908.56|3908.56|0
1653399330000|2022-05-24 13:35:30|3908.59|3908.59|3908.3|3908.3|3908.63|3908.63|3908.3|3908.3|0
1653399340000|2022-05-24 13:35:40|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|0
1653399350000|2022-05-24 13:35:50|3907.68|3907.68|3907.21|3907.21|3907.68|3907.68|3907.18|3907.18|0
1653399360000|2022-05-24 13:36:00|3906.9|3906.9|3906.39|3906.39|3907.08|3907.08|3906.39|3906.39|0
1653399370000|2022-05-24 13:36:10|3906.08|3906.08|3906.3|3906.3|3906.3|3906.3|3906.08|3906.08|0
1653399380000|2022-05-24 13:36:20|3906.61|3906.61|3906.44|3906.44|3906.65|3906.65|3906.44|3906.44|0
1653399400000|2022-05-24 13:36:40|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|0
1653399410000|2022-05-24 13:36:50|3906.57|3906.57|3906.57|3906.57|3906.57|3906.57|3906.57|3906.57|0
1653399420000|2022-05-24 13:37:00|3906.5|3906.5|3906.54|3906.54|3906.54|3906.54|3906.5|3906.5|0
1653399430000|2022-05-24 13:37:10|3906.23|3906.23|3905.56|3905.56|3906.23|3906.23|3905.56|3905.56|0
1653399440000|2022-05-24 13:37:20|3905.54|3905.54|3906.86|3906.86|3906.86|3906.86|3905.54|3905.54|0
1653399450000|2022-05-24 13:37:30|3907.05|3907.05|3905.8|3905.8|3907.05|3907.05|3905.8|3905.8|0
1653399460000|2022-05-24 13:37:40|3905.75|3905.75|3906.07|3906.07|3906.07|3906.07|3905.75|3905.75|0
1653399470000|2022-05-24 13:37:50|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1653399480000|2022-05-24 13:38:00|3905.45|3905.45|3906.13|3906.13|3906.13|3906.13|3905.45|3905.45|0
1653399490000|2022-05-24 13:38:10|3906.43|3906.43|3905.76|3905.76|3906.43|3906.43|3905.76|3905.76|0
1653399500000|2022-05-24 13:38:20|3905.45|3905.45|3906.02|3906.02|3906.02|3906.02|3905.4|3905.4|0
1653399510000|2022-05-24 13:38:30|3906.07|3906.07|3907.63|3907.63|3907.63|3907.63|3906.07|3906.07|0
1653399520000|2022-05-24 13:38:40|3907.94|3907.94|3909.94|3909.94|3909.94|3909.94|3907.94|3907.94|0
1653399530000|2022-05-24 13:38:50|3909.31|3909.31|3909.34|3909.34|3909.34|3909.34|3909.31|3909.31|0
1653399540000|2022-05-24 13:39:00|3909.29|3909.29|3908.97|3908.97|3909.29|3909.29|3908.67|3908.67|0
1653399550000|2022-05-24 13:39:10|3908.66|3908.66|3908.68|3908.68|3908.68|3908.68|3908.35|3908.35|0
1653399560000|2022-05-24 13:39:20|3908.37|3908.37|3908.47|3908.47|3908.47|3908.47|3908.37|3908.37|0
1653399570000|2022-05-24 13:39:30|3909.09|3909.09|3909.25|3909.25|3909.25|3909.25|3908.78|3908.78|0
1653399580000|2022-05-24 13:39:40|3909.56|3909.56|3910.3|3910.3|3910.49|3910.49|3909.56|3909.56|0
1653399590000|2022-05-24 13:39:50|3910.62|3910.62|3909.19|3909.19|3910.62|3910.62|3909.19|3909.19|0
1653399600000|2022-05-24 13:40:00|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|0
1653399610000|2022-05-24 13:40:10|3908.9|3908.9|3908.69|3908.69|3908.93|3908.93|3908.62|3908.62|0
1653399620000|2022-05-24 13:40:20|3908.81|3908.81|3908.19|3908.19|3908.81|3908.81|3908.19|3908.19|0
1653399630000|2022-05-24 13:40:30|3908|3908|3908|3908|3908|3908|3907.38|3907.38|0
1653399640000|2022-05-24 13:40:40|3908.02|3908.02|3907.09|3907.09|3908.02|3908.02|3907.09|3907.09|0
1653399650000|2022-05-24 13:40:50|3907.4|3907.4|3906.78|3906.78|3907.4|3907.4|3906.47|3906.47|0
1653399660000|2022-05-24 13:41:00|3906.47|3906.47|3906.49|3906.49|3906.49|3906.49|3906.47|3906.47|0
1653399670000|2022-05-24 13:41:10|3906.51|3906.51|3906.18|3906.18|3906.51|3906.51|3906.18|3906.18|0
1653399680000|2022-05-24 13:41:20|3906.36|3906.36|3906.88|3906.88|3906.9|3906.9|3906.36|3906.36|0
1653399690000|2022-05-24 13:41:30|3906.86|3906.86|3906.87|3906.87|3906.9|3906.9|3906.86|3906.86|0
1653399700000|2022-05-24 13:41:40|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|0
1653399710000|2022-05-24 13:41:50|3906.87|3906.87|3905.45|3905.45|3906.87|3906.87|3905.45|3905.45|0
1653399720000|2022-05-24 13:42:00|3905.76|3905.76|3904.12|3904.12|3905.76|3905.76|3904.12|3904.12|0
1653399730000|2022-05-24 13:42:10|3904.17|3904.17|3904.79|3904.79|3904.79|3904.79|3904.17|3904.17|0
1653399750000|2022-05-24 13:42:30|3904.48|3904.48|3904.82|3904.82|3904.82|3904.82|3904.46|3904.46|0
1653399760000|2022-05-24 13:42:40|3904.51|3904.51|3904.8|3904.8|3904.8|3904.8|3904.49|3904.49|0
1653399770000|2022-05-24 13:42:50|3904.78|3904.78|3904.54|3904.54|3904.78|3904.78|3904.47|3904.47|0
1653399780000|2022-05-24 13:43:00|3904.85|3904.85|3904.52|3904.52|3904.85|3904.85|3904.23|3904.23|0
1653399790000|2022-05-24 13:43:10|3904.56|3904.56|3904.92|3904.92|3905.85|3905.85|3904.56|3904.56|0
1653399800000|2022-05-24 13:43:20|3905.1|3905.1|3904.84|3904.84|3905.15|3905.15|3904.84|3904.84|0
1653399810000|2022-05-24 13:43:30|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|0
1653399820000|2022-05-24 13:43:40|3905.1|3905.1|3904.45|3904.45|3905.1|3905.1|3904.43|3904.43|0
1653399830000|2022-05-24 13:43:50|3904.76|3904.76|3905.69|3905.69|3905.69|3905.69|3904.76|3904.76|0
1653399840000|2022-05-24 13:44:00|3905.38|3905.38|3905.69|3905.69|3905.69|3905.69|3905.38|3905.38|0
1653399850000|2022-05-24 13:44:10|3905.51|3905.51|3906.44|3906.44|3906.44|3906.44|3905.51|3905.51|0
1653399860000|2022-05-24 13:44:20|3907.07|3907.07|3907.38|3907.38|3907.38|3907.38|3907.07|3907.07|0
1653399880000|2022-05-24 13:44:40|3907.4|3907.4|3907.4|3907.4|3907.71|3907.71|3907.4|3907.4|0
1653399890000|2022-05-24 13:44:50|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|3908.03|0
1653399900000|2022-05-24 13:45:00|3907.71|3907.71|3907.4|3907.4|3907.71|3907.71|3907.4|3907.4|0
1653399910000|2022-05-24 13:45:10|3907.43|3907.43|3907.6|3907.6|3907.6|3907.6|3907.43|3907.43|0
1653399920000|2022-05-24 13:45:20|3907.91|3907.91|3907.91|3907.91|3908.84|3908.84|3907.91|3907.91|0
1653399930000|2022-05-24 13:45:30|3907.86|3907.86|3907.05|3907.05|3907.86|3907.86|3907.05|3907.05|0
1653399940000|2022-05-24 13:45:40|3906.74|3906.74|3906.48|3906.48|3906.74|3906.74|3906.48|3906.48|0
1653399960000|2022-05-24 13:46:00|3906.43|3906.43|3906.74|3906.74|3906.74|3906.74|3906.43|3906.43|0
1653399970000|2022-05-24 13:46:10|3906.76|3906.76|3906.71|3906.71|3906.76|3906.76|3906.71|3906.71|0
1653399980000|2022-05-24 13:46:20|3906.53|3906.53|3906.53|3906.53|3906.53|3906.53|3906.35|3906.35|0
1653400010000|2022-05-24 13:46:50|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|0
1653400020000|2022-05-24 13:47:00|3906.05|3906.05|3906.1|3906.1|3906.1|3906.1|3906.05|3906.05|0
1653400030000|2022-05-24 13:47:10|3906.15|3906.15|3905.96|3905.96|3906.79|3906.79|3905.96|3905.96|0
1653400040000|2022-05-24 13:47:20|3905.65|3905.65|3904.05|3904.05|3905.65|3905.65|3904.05|3904.05|0
1653400050000|2022-05-24 13:47:30|3903.74|3903.74|3904.05|3904.05|3904.05|3904.05|3903.74|3903.74|0
1653400060000|2022-05-24 13:47:40|3904.24|3904.24|3903.92|3903.92|3904.24|3904.24|3903.92|3903.92|0
1653400070000|2022-05-24 13:47:50|3903.9|3903.9|3903.97|3903.97|3903.97|3903.97|3903.66|3903.66|0
1653400080000|2022-05-24 13:48:00|3903.79|3903.79|3904.41|3904.41|3904.41|3904.41|3903.79|3903.79|0
1653400090000|2022-05-24 13:48:10|3904.1|3904.1|3905.06|3905.06|3905.06|3905.06|3904.1|3904.1|0
1653400100000|2022-05-24 13:48:20|3905.37|3905.37|3905.68|3905.68|3905.68|3905.68|3905.06|3905.06|0
1653400110000|2022-05-24 13:48:30|3905.47|3905.47|3905.44|3905.44|3905.47|3905.47|3905.16|3905.16|0
1653400120000|2022-05-24 13:48:40|3905.4|3905.4|3904.46|3904.46|3905.4|3905.4|3904.46|3904.46|0
1653400130000|2022-05-24 13:48:50|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3903.51|3903.51|0
1653400140000|2022-05-24 13:49:00|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|0
1653400150000|2022-05-24 13:49:10|3904.21|3904.21|3904.23|3904.23|3904.23|3904.23|3904.21|3904.21|0
1653400160000|2022-05-24 13:49:20|3904.54|3904.54|3904.26|3904.26|3904.54|3904.54|3904.23|3904.23|0
1653400170000|2022-05-24 13:49:30|3904.07|3904.07|3903.45|3903.45|3904.07|3904.07|3903.45|3903.45|0
1653400180000|2022-05-24 13:49:40|3903.11|3903.11|3902.98|3902.98|3903.14|3903.14|3902.98|3902.98|0
1653400200000|2022-05-24 13:50:00|3902.66|3902.66|3902.85|3902.85|3902.85|3902.85|3902.66|3902.66|0
1653400210000|2022-05-24 13:50:10|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|0
1653400220000|2022-05-24 13:50:20|3902.47|3902.47|3903.4|3903.4|3903.4|3903.4|3902.47|3902.47|0
1653400230000|2022-05-24 13:50:30|3903.47|3903.47|3903.16|3903.16|3903.47|3903.47|3903.16|3903.16|0
1653400240000|2022-05-24 13:50:40|3902.85|3902.85|3903.16|3903.16|3903.16|3903.16|3902.85|3902.85|0
1653400260000|2022-05-24 13:51:00|3903.18|3903.18|3903.82|3903.82|3903.82|3903.82|3903.18|3903.18|0
1653400270000|2022-05-24 13:51:10|3904.01|3904.01|3904.09|3904.09|3904.09|3904.09|3904.01|3904.01|0
1653400280000|2022-05-24 13:51:20|3904.4|3904.4|3904.81|3904.81|3904.81|3904.81|3904.4|3904.4|0
1653400290000|2022-05-24 13:51:30|3905.12|3905.12|3905.26|3905.26|3905.26|3905.26|3904.81|3904.81|0
1653400300000|2022-05-24 13:51:40|3904.95|3904.95|3904.97|3904.97|3905.28|3905.28|3904.95|3904.95|0
1653400310000|2022-05-24 13:51:50|3904.73|3904.73|3904.22|3904.22|3904.85|3904.85|3904.22|3904.22|0
1653400320000|2022-05-24 13:52:00|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|3903.29|3903.29|0
1653400330000|2022-05-24 13:52:10|3904.08|3904.08|3903.67|3903.67|3904.08|3904.08|3903.67|3903.67|0
1653400340000|2022-05-24 13:52:20|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|0
1653400350000|2022-05-24 13:52:30|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|3903.27|0
1653400360000|2022-05-24 13:52:40|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|3903.58|0
1653400370000|2022-05-24 13:52:50|3903.76|3903.76|3903.83|3903.83|3903.83|3903.83|3903.76|3903.76|0
1653400380000|2022-05-24 13:53:00|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|0
1653400390000|2022-05-24 13:53:10|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|0
1653400400000|2022-05-24 13:53:20|3904.57|3904.57|3904.35|3904.35|3904.57|3904.57|3904.04|3904.04|0
1653400410000|2022-05-24 13:53:30|3904.66|3904.66|3904.69|3904.69|3904.69|3904.69|3904.66|3904.66|0
1653400420000|2022-05-24 13:53:40|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|3904.73|0
1653400430000|2022-05-24 13:53:50|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|0
1653400440000|2022-05-24 13:54:00|3905.66|3905.66|3905.27|3905.27|3905.66|3905.66|3905.27|3905.27|0
1653400460000|2022-05-24 13:54:20|3906.52|3906.52|3906.21|3906.21|3906.52|3906.52|3906.21|3906.21|0
1653400480000|2022-05-24 13:54:40|3906.14|3906.14|3905.9|3905.9|3906.21|3906.21|3905.9|3905.9|0
1653400490000|2022-05-24 13:54:50|3906.21|3906.21|3906.07|3906.07|3906.21|3906.21|3905.9|3905.9|0
1653400500000|2022-05-24 13:55:00|3906.04|3906.04|3905.32|3905.32|3906.25|3906.25|3905.32|3905.32|0
1653400510000|2022-05-24 13:55:10|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|0
1653400520000|2022-05-24 13:55:20|3905.97|3905.97|3905.92|3905.92|3905.97|3905.97|3905.92|3905.92|0
1653400530000|2022-05-24 13:55:30|3905.61|3905.61|3905.73|3905.73|3905.73|3905.73|3905.61|3905.61|0
1653400540000|2022-05-24 13:55:40|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1653400560000|2022-05-24 13:56:00|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|0
1653400570000|2022-05-24 13:56:10|3906.14|3906.14|3906.79|3906.79|3907.1|3907.1|3906.14|3906.14|0
1653400580000|2022-05-24 13:56:20|3906.48|3906.48|3906.79|3906.79|3906.79|3906.79|3906.48|3906.48|0
1653400590000|2022-05-24 13:56:30|3906.48|3906.48|3906.79|3906.79|3906.79|3906.79|3906.48|3906.48|0
1653400600000|2022-05-24 13:56:40|3907.1|3907.1|3907.17|3907.17|3907.17|3907.17|3907.08|3907.08|0
1653400610000|2022-05-24 13:56:50|3906.86|3906.86|3907.09|3907.09|3907.09|3907.09|3906.24|3906.24|0
1653400630000|2022-05-24 13:57:10|3907.4|3907.4|3907.55|3907.55|3907.55|3907.55|3907.4|3907.4|0
1653400640000|2022-05-24 13:57:20|3907.24|3907.24|3907.24|3907.24|3907.24|3907.24|3907.24|3907.24|0
1653400650000|2022-05-24 13:57:30|3907.42|3907.42|3906.77|3906.77|3907.58|3907.58|3906.77|3906.77|0
1653400660000|2022-05-24 13:57:40|3907.08|3907.08|3907.06|3907.06|3907.08|3907.08|3907.06|3907.06|0
1653400670000|2022-05-24 13:57:50|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|0
1653400680000|2022-05-24 13:58:00|3906.51|3906.51|3905.89|3905.89|3906.51|3906.51|3905.89|3905.89|0
1653400690000|2022-05-24 13:58:10|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|0
1653400700000|2022-05-24 13:58:20|3905.89|3905.89|3905.57|3905.57|3905.89|3905.89|3905.57|3905.57|0
1653400710000|2022-05-24 13:58:30|3905.55|3905.55|3905.86|3905.86|3905.86|3905.86|3905.24|3905.24|0
1653400720000|2022-05-24 13:58:40|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|0
1653400730000|2022-05-24 13:58:50|3905.72|3905.72|3905.41|3905.41|3905.72|3905.72|3905.41|3905.41|0
1653400750000|2022-05-24 13:59:10|3905.59|3905.59|3906.77|3906.77|3906.77|3906.77|3905.59|3905.59|0
1653400760000|2022-05-24 13:59:20|3906.46|3906.46|3906.43|3906.43|3906.46|3906.46|3906.43|3906.43|0
1653400770000|2022-05-24 13:59:30|3905.81|3905.81|3905.55|3905.55|3906.18|3906.18|3904.93|3904.93|0
1653400780000|2022-05-24 13:59:40|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|3906.17|0
1653400790000|2022-05-24 13:59:50|3905.86|3905.86|3904.67|3904.67|3905.86|3905.86|3904.63|3904.63|0
1653400800000|2022-05-24 14:00:00|3904.31|3904.31|3904.03|3904.03|3904.31|3904.31|3903.4|3903.4|0
1653400810000|2022-05-24 14:00:10|3903.72|3903.72|3903.22|3903.22|3903.72|3903.72|3903.22|3903.22|0
1653400820000|2022-05-24 14:00:20|3903.14|3903.14|3902.87|3902.87|3903.18|3903.18|3902.87|3902.87|0
1653400830000|2022-05-24 14:00:30|3903.49|3903.49|3902.66|3902.66|3903.49|3903.49|3902.66|3902.66|0
1653400840000|2022-05-24 14:00:40|3902.97|3902.97|3903.52|3903.52|3903.52|3903.52|3902.9|3902.9|0
1653400850000|2022-05-24 14:00:50|3903.83|3903.83|3903.72|3903.72|3903.83|3903.83|3903.72|3903.72|0
1653400860000|2022-05-24 14:01:00|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|3903.41|0
1653400870000|2022-05-24 14:01:10|3903.1|3903.1|3902.96|3902.96|3903.1|3903.1|3902.96|3902.96|0
1653400880000|2022-05-24 14:01:20|3902.65|3902.65|3901.52|3901.52|3902.65|3902.65|3901.21|3901.21|0
1653400890000|2022-05-24 14:01:30|3901.47|3901.47|3900.24|3900.24|3901.47|3901.47|3899.93|3899.93|0
1653400900000|2022-05-24 14:01:40|3899.93|3899.93|3900.24|3900.24|3900.24|3900.24|3899.62|3899.62|0
1653400910000|2022-05-24 14:01:50|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|0
1653400920000|2022-05-24 14:02:00|3898.68|3898.68|3898.95|3898.95|3899|3899|3898.06|3898.06|0
1653400930000|2022-05-24 14:02:10|3898.64|3898.64|3897.95|3897.95|3898.66|3898.66|3897.95|3897.95|0
1653400940000|2022-05-24 14:02:20|3897.33|3897.33|3896.26|3896.26|3897.33|3897.33|3896.08|3896.08|0
1653400950000|2022-05-24 14:02:30|3895.95|3895.95|3896.02|3896.02|3896.02|3896.02|3895.71|3895.71|0
1653400960000|2022-05-24 14:02:40|3895.71|3895.71|3895.4|3895.4|3895.71|3895.71|3895.4|3895.4|0
1653400970000|2022-05-24 14:02:50|3895.45|3895.45|3895.76|3895.76|3895.76|3895.76|3895.45|3895.45|0
1653400980000|2022-05-24 14:03:00|3896.07|3896.07|3896.56|3896.56|3896.56|3896.56|3895.85|3895.85|0
1653400990000|2022-05-24 14:03:10|3897.18|3897.18|3897.13|3897.13|3897.18|3897.18|3897.13|3897.13|0
1653401000000|2022-05-24 14:03:20|3897.75|3897.75|3898.06|3898.06|3898.06|3898.06|3897.7|3897.7|0
1653401010000|2022-05-24 14:03:30|3898.68|3898.68|3898.99|3898.99|3898.99|3898.99|3898.68|3898.68|0
1653401020000|2022-05-24 14:03:40|3899.3|3899.3|3898.04|3898.04|3899.3|3899.3|3898.04|3898.04|0
1653401040000|2022-05-24 14:04:00|3897.33|3897.33|3896.34|3896.34|3897.36|3897.36|3896.34|3896.34|0
1653401050000|2022-05-24 14:04:10|3896.03|3896.03|3895.39|3895.39|3896.03|3896.03|3895.39|3895.39|0
1653401060000|2022-05-24 14:04:20|3895.35|3895.35|3894.82|3894.82|3895.44|3895.44|3894.82|3894.82|0
1653401070000|2022-05-24 14:04:30|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|0
1653401080000|2022-05-24 14:04:40|3895.15|3895.15|3895.11|3895.11|3895.15|3895.15|3895.11|3895.11|0
1653401090000|2022-05-24 14:04:50|3895.42|3895.42|3895.11|3895.11|3895.42|3895.42|3895.11|3895.11|0
1653401100000|2022-05-24 14:05:00|3895.29|3895.29|3896.61|3896.61|3896.61|3896.61|3895.29|3895.29|0
1653401110000|2022-05-24 14:05:10|3896.53|3896.53|3896.21|3896.21|3896.53|3896.53|3896.21|3896.21|0
1653401130000|2022-05-24 14:05:30|3897.15|3897.15|3897.05|3897.05|3897.15|3897.15|3897.05|3897.05|0
1653401140000|2022-05-24 14:05:40|3897.24|3897.24|3897.23|3897.23|3897.86|3897.86|3897.23|3897.23|0
1653401150000|2022-05-24 14:05:50|3896.92|3896.92|3896.99|3896.99|3896.99|3896.99|3896.92|3896.92|0
1653401160000|2022-05-24 14:06:00|3896.95|3896.95|3896.78|3896.78|3896.95|3896.95|3896.78|3896.78|0
1653401170000|2022-05-24 14:06:10|3896.8|3896.8|3896.59|3896.59|3896.8|3896.8|3896.59|3896.59|0
1653401180000|2022-05-24 14:06:20|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|0
1653401190000|2022-05-24 14:06:30|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|0
1653401200000|2022-05-24 14:06:40|3897.35|3897.35|3897.97|3897.97|3897.97|3897.97|3897.35|3897.35|0
1653401210000|2022-05-24 14:06:50|3897.92|3897.92|3898.23|3898.23|3898.23|3898.23|3897.92|3897.92|0
1653401220000|2022-05-24 14:07:00|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|0
1653401230000|2022-05-24 14:07:10|3897.61|3897.61|3897.63|3897.63|3897.63|3897.63|3897.61|3897.61|0
1653401240000|2022-05-24 14:07:20|3897.59|3897.59|3898.07|3898.07|3898.07|3898.07|3897.59|3897.59|0
1653401250000|2022-05-24 14:07:30|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|3898.04|0
1653401260000|2022-05-24 14:07:40|3898.02|3898.02|3897.97|3897.97|3898.02|3898.02|3897.97|3897.97|0
1653401270000|2022-05-24 14:07:50|3898.28|3898.28|3897.66|3897.66|3898.28|3898.28|3897.66|3897.66|0
1653401280000|2022-05-24 14:08:00|3897.35|3897.35|3897.53|3897.53|3897.66|3897.66|3897.35|3897.35|0
1653401290000|2022-05-24 14:08:10|3897.25|3897.25|3896.91|3896.91|3897.25|3897.25|3896.91|3896.91|0
1653401300000|2022-05-24 14:08:20|3896.86|3896.86|3896.24|3896.24|3896.86|3896.86|3896.24|3896.24|0
1653401310000|2022-05-24 14:08:30|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|0
1653401320000|2022-05-24 14:08:40|3896.74|3896.74|3896.74|3896.74|3896.74|3896.74|3896.69|3896.69|0
1653401340000|2022-05-24 14:09:00|3896.78|3896.78|3895.82|3895.82|3896.81|3896.81|3895.82|3895.82|0
1653401360000|2022-05-24 14:09:20|3895.8|3895.8|3895.78|3895.78|3895.8|3895.8|3895.49|3895.49|0
1653401370000|2022-05-24 14:09:30|3895.47|3895.47|3895.47|3895.47|3895.47|3895.47|3895.42|3895.42|0
1653401380000|2022-05-24 14:09:40|3895.78|3895.78|3895.18|3895.18|3895.78|3895.78|3895.16|3895.16|0
1653401390000|2022-05-24 14:09:50|3895.49|3895.49|3895.54|3895.54|3895.54|3895.54|3895.49|3895.49|0
1653401400000|2022-05-24 14:10:00|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1653401420000|2022-05-24 14:10:20|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|0
1653401430000|2022-05-24 14:10:30|3896.71|3896.71|3897.07|3897.07|3897.07|3897.07|3896.71|3896.71|0
1653401440000|2022-05-24 14:10:40|3897.38|3897.38|3897.57|3897.57|3897.57|3897.57|3897.38|3897.38|0
1653401450000|2022-05-24 14:10:50|3897.25|3897.25|3896.7|3896.7|3897.25|3897.25|3896.7|3896.7|0
1653401460000|2022-05-24 14:11:00|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3895.89|3895.89|0
1653401480000|2022-05-24 14:11:20|3896.33|3896.33|3896.22|3896.22|3897.34|3897.34|3896.22|3896.22|0
1653401490000|2022-05-24 14:11:30|3895.91|3895.91|3895.86|3895.86|3896.25|3896.25|3895.86|3895.86|0
1653401500000|2022-05-24 14:11:40|3895.91|3895.91|3895.68|3895.68|3895.91|3895.91|3895.68|3895.68|0
1653401510000|2022-05-24 14:11:50|3895.75|3895.75|3895.46|3895.46|3895.77|3895.77|3895.46|3895.46|0
1653401520000|2022-05-24 14:12:00|3895.15|3895.15|3895.1|3895.1|3895.15|3895.15|3895.1|3895.1|0
1653401530000|2022-05-24 14:12:10|3895.13|3895.13|3894.75|3894.75|3895.13|3895.13|3894.75|3894.75|0
1653401540000|2022-05-24 14:12:20|3895.38|3895.38|3896.85|3896.85|3896.85|3896.85|3895.38|3895.38|0
1653401550000|2022-05-24 14:12:30|3896.54|3896.54|3896.07|3896.07|3896.87|3896.87|3896.07|3896.07|0
1653401560000|2022-05-24 14:12:40|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1653401580000|2022-05-24 14:13:00|3895.14|3895.14|3894.87|3894.87|3895.18|3895.18|3894.87|3894.87|0
1653401590000|2022-05-24 14:13:10|3894.9|3894.9|3895.02|3895.02|3895.02|3895.02|3894.71|3894.71|0
1653401610000|2022-05-24 14:13:30|3895.33|3895.33|3895.62|3895.62|3895.62|3895.62|3895.31|3895.31|0
1653401620000|2022-05-24 14:13:40|3895.93|3895.93|3896.55|3896.55|3896.55|3896.55|3895.93|3895.93|0
1653401630000|2022-05-24 14:13:50|3896.24|3896.24|3895.07|3895.07|3896.24|3896.24|3895.07|3895.07|0
1653401640000|2022-05-24 14:14:00|3895.02|3895.02|3894.95|3894.95|3895.33|3895.33|3894.95|3894.95|0
1653401650000|2022-05-24 14:14:10|3895.26|3895.26|3894.59|3894.59|3895.26|3895.26|3894.59|3894.59|0
1653401660000|2022-05-24 14:14:20|3894.28|3894.28|3894.59|3894.59|3894.9|3894.9|3894.28|3894.28|0
1653401670000|2022-05-24 14:14:30|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|0
1653401690000|2022-05-24 14:14:50|3894.59|3894.59|3894.59|3894.59|3894.9|3894.9|3894.59|3894.59|0
1653401700000|2022-05-24 14:15:00|3894.28|3894.28|3894.35|3894.35|3894.35|3894.35|3894.28|3894.28|0
1653401710000|2022-05-24 14:15:10|3894.16|3894.16|3895.39|3895.39|3895.41|3895.41|3894.16|3894.16|0
1653401720000|2022-05-24 14:15:20|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|0
1653401730000|2022-05-24 14:15:30|3895.26|3895.26|3895.57|3895.57|3895.57|3895.57|3895.26|3895.26|0
1653401740000|2022-05-24 14:15:40|3896.19|3896.19|3896.19|3896.19|3896.19|3896.19|3896.19|3896.19|0
1653401750000|2022-05-24 14:15:50|3896.17|3896.17|3896.12|3896.12|3896.17|3896.17|3896.07|3896.07|0
1653401760000|2022-05-24 14:16:00|3896.14|3896.14|3896.35|3896.35|3896.43|3896.43|3895.79|3895.79|0
1653401770000|2022-05-24 14:16:10|3896.3|3896.3|3896.56|3896.56|3896.61|3896.61|3896.3|3896.3|0
1653401790000|2022-05-24 14:16:30|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|0
1653401800000|2022-05-24 14:16:40|3897.5|3897.5|3896.38|3896.38|3897.5|3897.5|3896.38|3896.38|0
1653401810000|2022-05-24 14:16:50|3896.07|3896.07|3894.82|3894.82|3896.07|3896.07|3894.82|3894.82|0
1653401820000|2022-05-24 14:17:00|3894.51|3894.51|3894.56|3894.56|3894.56|3894.56|3893.82|3893.82|0
1653401830000|2022-05-24 14:17:10|3894.51|3894.51|3895.19|3895.19|3895.19|3895.19|3894.2|3894.2|0
1653401840000|2022-05-24 14:17:20|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|0
1653401850000|2022-05-24 14:17:30|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|0
1653401860000|2022-05-24 14:17:40|3895.24|3895.24|3895.6|3895.6|3895.6|3895.6|3895.24|3895.24|0
1653401870000|2022-05-24 14:17:50|3895.74|3895.74|3895.41|3895.41|3895.74|3895.74|3895.09|3895.09|0
1653401880000|2022-05-24 14:18:00|3895.38|3895.38|3895.42|3895.42|3895.45|3895.45|3895.26|3895.26|0
1653401900000|2022-05-24 14:18:20|3896.05|3896.05|3894.88|3894.88|3896.05|3896.05|3894.86|3894.86|0
1653401910000|2022-05-24 14:18:30|3894.7|3894.7|3894.39|3894.39|3894.7|3894.7|3894.07|3894.07|0
1653401920000|2022-05-24 14:18:40|3894.69|3894.69|3895.26|3895.26|3895.26|3895.26|3894.69|3894.69|0
1653401930000|2022-05-24 14:18:50|3896.82|3896.82|3896.22|3896.22|3896.84|3896.84|3896.22|3896.22|0
1653401940000|2022-05-24 14:19:00|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|0
1653401950000|2022-05-24 14:19:10|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|0
1653401960000|2022-05-24 14:19:20|3895.62|3895.62|3895.32|3895.32|3895.62|3895.62|3895.28|3895.28|0
1653401970000|2022-05-24 14:19:30|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|0
1653401980000|2022-05-24 14:19:40|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|0
1653401990000|2022-05-24 14:19:50|3894.7|3894.7|3894.79|3894.79|3894.97|3894.97|3894.66|3894.66|0
1653402000000|2022-05-24 14:20:00|3894.81|3894.81|3895.17|3895.17|3895.17|3895.17|3894.81|3894.81|0
1653402010000|2022-05-24 14:20:10|3895.48|3895.48|3895.98|3895.98|3895.98|3895.98|3895.48|3895.48|0
1653402020000|2022-05-24 14:20:20|3897.22|3897.22|3898.12|3898.12|3898.44|3898.44|3897.22|3897.22|0
1653402030000|2022-05-24 14:20:30|3898.13|3898.13|3898.8|3898.8|3898.8|3898.8|3898.13|3898.13|0
1653402040000|2022-05-24 14:20:40|3898.49|3898.49|3898.25|3898.25|3898.49|3898.49|3898.18|3898.18|0
1653402050000|2022-05-24 14:20:50|3898.6|3898.6|3900.14|3900.14|3900.14|3900.14|3898.6|3898.6|0
1653402060000|2022-05-24 14:21:00|3899.83|3899.83|3900|3900|3900.45|3900.45|3899.69|3899.69|0
1653402070000|2022-05-24 14:21:10|3900.31|3900.31|3900.95|3900.95|3901.89|3901.89|3900.31|3900.31|0
1653402080000|2022-05-24 14:21:20|3901.04|3901.04|3900.42|3900.42|3901.04|3901.04|3900.42|3900.42|0
1653402090000|2022-05-24 14:21:30|3900.1|3900.1|3899.2|3899.2|3900.1|3900.1|3899.2|3899.2|0
1653402100000|2022-05-24 14:21:40|3898.89|3898.89|3899.51|3899.51|3899.51|3899.51|3898.89|3898.89|0
1653402110000|2022-05-24 14:21:50|3899.7|3899.7|3899.88|3899.88|3899.88|3899.88|3899.7|3899.7|0
1653402120000|2022-05-24 14:22:00|3899.57|3899.57|3899.43|3899.43|3899.57|3899.57|3899.36|3899.36|0
1653402140000|2022-05-24 14:22:20|3900.05|3900.05|3900.98|3900.98|3900.98|3900.98|3900.05|3900.05|0
1653402150000|2022-05-24 14:22:30|3900.76|3900.76|3901.41|3901.41|3901.69|3901.69|3900.76|3900.76|0
1653402160000|2022-05-24 14:22:40|3901.43|3901.43|3901.73|3901.73|3901.73|3901.73|3901.43|3901.43|0
1653402170000|2022-05-24 14:22:50|3901.8|3901.8|3903.58|3903.58|3903.58|3903.58|3901.8|3901.8|0
1653402180000|2022-05-24 14:23:00|3903.54|3903.54|3903.53|3903.53|3903.54|3903.54|3903.22|3903.22|0
1653402190000|2022-05-24 14:23:10|3903.51|3903.51|3903.6|3903.6|3903.92|3903.92|3903.51|3903.51|0
1653402200000|2022-05-24 14:23:20|3903.29|3903.29|3902.29|3902.29|3903.29|3903.29|3902.29|3902.29|0
1653402210000|2022-05-24 14:23:30|3901.98|3901.98|3901.88|3901.88|3901.98|3901.98|3901.88|3901.88|0
1653402220000|2022-05-24 14:23:40|3901.91|3901.91|3901.22|3901.22|3902.22|3902.22|3901.22|3901.22|0
1653402230000|2022-05-24 14:23:50|3901.53|3901.53|3902.15|3902.15|3902.15|3902.15|3901.53|3901.53|0
1653402240000|2022-05-24 14:24:00|3902.46|3902.46|3902.54|3902.54|3902.54|3902.54|3902.23|3902.23|0
1653402250000|2022-05-24 14:24:10|3902.72|3902.72|3902.72|3902.72|3902.72|3902.72|3902.72|3902.72|0
1653402260000|2022-05-24 14:24:20|3902.1|3902.1|3901.29|3901.29|3902.1|3902.1|3901.29|3901.29|0
1653402270000|2022-05-24 14:24:30|3901.11|3901.11|3901.01|3901.01|3901.11|3901.11|3901.01|3901.01|0
1653402280000|2022-05-24 14:24:40|3899.77|3899.77|3898.99|3898.99|3899.77|3899.77|3898.87|3898.87|0
1653402290000|2022-05-24 14:24:50|3899.3|3899.3|3900.15|3900.15|3900.15|3900.15|3899.3|3899.3|0
1653402300000|2022-05-24 14:25:00|3900.08|3900.08|3900.7|3900.7|3900.7|3900.7|3900.08|3900.08|0
1653402310000|2022-05-24 14:25:10|3901.01|3901.01|3901.37|3901.37|3901.37|3901.37|3901.01|3901.01|0
1653402320000|2022-05-24 14:25:20|3901.06|3901.06|3901.06|3901.06|3901.37|3901.37|3901.06|3901.06|0
1653402330000|2022-05-24 14:25:30|3901.99|3901.99|3902.3|3902.3|3902.3|3902.3|3901.99|3901.99|0
1653402340000|2022-05-24 14:25:40|3902.34|3902.34|3903.08|3903.08|3903.08|3903.08|3902.34|3902.34|0
1653402360000|2022-05-24 14:26:00|3902.77|3902.77|3903.8|3903.8|3904.11|3904.11|3902.77|3902.77|0
1653402370000|2022-05-24 14:26:10|3903.61|3903.61|3903.48|3903.48|3903.61|3903.61|3903.3|3903.3|0
1653402380000|2022-05-24 14:26:20|3903.17|3903.17|3903.49|3903.49|3903.49|3903.49|3903.17|3903.17|0
1653402390000|2022-05-24 14:26:30|3903.8|3903.8|3904.23|3904.23|3904.23|3904.23|3903.8|3903.8|0
1653402400000|2022-05-24 14:26:40|3904.41|3904.41|3904.34|3904.34|3904.41|3904.41|3904.27|3904.27|0
1653402410000|2022-05-24 14:26:50|3904.52|3904.52|3904.03|3904.03|3904.52|3904.52|3904.03|3904.03|0
1653402420000|2022-05-24 14:27:00|3903.84|3903.84|3904.15|3904.15|3904.15|3904.15|3903.84|3903.84|0
1653402430000|2022-05-24 14:27:10|3904.11|3904.11|3903.83|3903.83|3904.11|3904.11|3903.78|3903.78|0
1653402440000|2022-05-24 14:27:20|3903.52|3903.52|3903.56|3903.56|3903.56|3903.56|3903.52|3903.52|0
1653402450000|2022-05-24 14:27:30|3903.87|3903.87|3902.61|3902.61|3903.87|3903.87|3902.61|3902.61|0
1653402460000|2022-05-24 14:27:40|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|0
1653402470000|2022-05-24 14:27:50|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|3902.81|0
1653402480000|2022-05-24 14:28:00|3903.13|3903.13|3902.74|3902.74|3903.17|3903.17|3902.74|3902.74|0
1653402500000|2022-05-24 14:28:20|3902.43|3902.43|3901.8|3901.8|3902.43|3902.43|3901.8|3901.8|0
1653402510000|2022-05-24 14:28:30|3901.5|3901.5|3900.79|3900.79|3901.5|3901.5|3900.79|3900.79|0
1653402520000|2022-05-24 14:28:40|3900.17|3900.17|3898.66|3898.66|3900.17|3900.17|3898.66|3898.66|0
1653402530000|2022-05-24 14:28:50|3899.6|3899.6|3900.22|3900.22|3900.22|3900.22|3899.6|3899.6|0
1653402540000|2022-05-24 14:29:00|3899.9|3899.9|3899.91|3899.91|3899.91|3899.91|3899.6|3899.6|0
1653402550000|2022-05-24 14:29:10|3900.22|3900.22|3900.79|3900.79|3900.79|3900.79|3900.22|3900.22|0
1653402560000|2022-05-24 14:29:20|3900.61|3900.61|3899.98|3899.98|3900.61|3900.61|3899.98|3899.98|0
1653402570000|2022-05-24 14:29:30|3900.29|3900.29|3899.98|3899.98|3900.29|3900.29|3899.98|3899.98|0
1653402580000|2022-05-24 14:29:40|3900.17|3900.17|3900.71|3900.71|3900.71|3900.71|3900.17|3900.17|0
1653402590000|2022-05-24 14:29:50|3900.69|3900.69|3900.87|3900.87|3900.87|3900.87|3900.69|3900.69|0
1653402600000|2022-05-24 14:30:00|3900.78|3900.78|3900.78|3900.78|3901.09|3901.09|3900.78|3900.78|0
1653402610000|2022-05-24 14:30:10|3900.68|3900.68|3899.75|3899.75|3900.68|3900.68|3899.75|3899.75|0
1653402650000|2022-05-24 14:30:50|3899.56|3899.56|3899.56|3899.56|3899.56|3899.56|3899.56|3899.56|0
1653402660000|2022-05-24 14:31:00|3899.54|3899.54|3897.99|3897.99|3899.54|3899.54|3897.99|3897.99|0
1653402670000|2022-05-24 14:31:10|3897.62|3897.62|3897.5|3897.5|3897.81|3897.81|3897.5|3897.5|0
1653402680000|2022-05-24 14:31:20|3897.81|3897.81|3898.08|3898.08|3898.12|3898.12|3897.77|3897.77|0
1653402690000|2022-05-24 14:31:30|3897.77|3897.77|3897.89|3897.89|3898.08|3898.08|3897.77|3897.77|0
1653402700000|2022-05-24 14:31:40|3897.58|3897.58|3898.21|3898.21|3898.21|3898.21|3897.58|3897.58|0
1653402710000|2022-05-24 14:31:50|3897.89|3897.89|3898.21|3898.21|3898.21|3898.21|3897.89|3897.89|0
1653402720000|2022-05-24 14:32:00|3897.89|3897.89|3897.8|3897.8|3897.89|3897.89|3897.8|3897.8|0
1653402730000|2022-05-24 14:32:10|3897.49|3897.49|3897.87|3897.87|3897.87|3897.87|3897.49|3897.49|0
1653402740000|2022-05-24 14:32:20|3898.05|3898.05|3897.12|3897.12|3898.05|3898.05|3897.12|3897.12|0
1653402750000|2022-05-24 14:32:30|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|0
1653402760000|2022-05-24 14:32:40|3896.81|3896.81|3895.88|3895.88|3896.81|3896.81|3895.57|3895.57|0
1653402770000|2022-05-24 14:32:50|3896.19|3896.19|3895.88|3895.88|3896.19|3896.19|3895.88|3895.88|0
1653402780000|2022-05-24 14:33:00|3895.9|3895.9|3896.76|3896.76|3896.76|3896.76|3895.72|3895.72|0
1653402790000|2022-05-24 14:33:10|3896.14|3896.14|3895.67|3895.67|3896.14|3896.14|3895.67|3895.67|0
1653402800000|2022-05-24 14:33:20|3895.36|3895.36|3895.45|3895.45|3895.45|3895.45|3895.36|3895.36|0
1653402820000|2022-05-24 14:33:40|3896.7|3896.7|3896.34|3896.34|3896.7|3896.7|3896.34|3896.34|0
1653402830000|2022-05-24 14:33:50|3896.65|3896.65|3896.65|3896.65|3896.65|3896.65|3896.65|3896.65|0
1653402840000|2022-05-24 14:34:00|3896.96|3896.96|3896.96|3896.96|3897.27|3897.27|3896.96|3896.96|0
1653402850000|2022-05-24 14:34:10|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|0
1653402860000|2022-05-24 14:34:20|3896.7|3896.7|3896.65|3896.65|3896.7|3896.7|3896.63|3896.63|0
1653402870000|2022-05-24 14:34:30|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|0
1653402880000|2022-05-24 14:34:40|3896.36|3896.36|3896.55|3896.55|3896.55|3896.55|3896.36|3896.36|0
1653402890000|2022-05-24 14:34:50|3896.36|3896.36|3896.14|3896.14|3896.36|3896.36|3895.52|3895.52|0
1653402900000|2022-05-24 14:35:00|3895.83|3895.83|3895.64|3895.64|3895.83|3895.83|3895.52|3895.52|0
1653402910000|2022-05-24 14:35:10|3895.33|3895.33|3895.07|3895.07|3895.38|3895.38|3895.07|3895.07|0
1653402920000|2022-05-24 14:35:20|3895.38|3895.38|3895.34|3895.34|3895.38|3895.38|3894.64|3894.64|0
1653402930000|2022-05-24 14:35:30|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|0
1653402940000|2022-05-24 14:35:40|3895.1|3895.1|3894.79|3894.79|3895.1|3895.1|3894.48|3894.48|0
1653402950000|2022-05-24 14:35:50|3894.71|3894.71|3895.02|3895.02|3895.33|3895.33|3894.71|3894.71|0
1653402960000|2022-05-24 14:36:00|3894.71|3894.71|3895.69|3895.69|3895.69|3895.69|3894.71|3894.71|0
1653402970000|2022-05-24 14:36:10|3895.71|3895.71|3895.22|3895.22|3895.71|3895.71|3895.22|3895.22|0
1653402980000|2022-05-24 14:36:20|3895.03|3895.03|3895.34|3895.34|3895.34|3895.34|3894.98|3894.98|0
1653402990000|2022-05-24 14:36:30|3895.03|3895.03|3894.1|3894.1|3895.03|3895.03|3894.1|3894.1|0
1653403010000|2022-05-24 14:36:50|3893.79|3893.79|3892.5|3892.5|3893.79|3893.79|3892.48|3892.48|0
1653403020000|2022-05-24 14:37:00|3892.19|3892.19|3892.5|3892.5|3892.5|3892.5|3892.19|3892.19|0
1653403030000|2022-05-24 14:37:10|3892.81|3892.81|3893.99|3893.99|3893.99|3893.99|3892.81|3892.81|0
1653403040000|2022-05-24 14:37:20|3893.68|3893.68|3893.99|3893.99|3893.99|3893.99|3893.68|3893.68|0
1653403060000|2022-05-24 14:37:40|3893.76|3893.76|3894.18|3894.18|3894.18|3894.18|3893.76|3893.76|0
1653403070000|2022-05-24 14:37:50|3894.49|3894.49|3893.31|3893.31|3894.8|3894.8|3892.99|3892.99|0
1653403080000|2022-05-24 14:38:00|3893.49|3893.49|3893.31|3893.31|3893.49|3893.49|3893.31|3893.31|0
1653403090000|2022-05-24 14:38:10|3892.99|3892.99|3893.38|3893.38|3893.38|3893.38|3892.99|3892.99|0
1653403100000|2022-05-24 14:38:20|3893.42|3893.42|3894.07|3894.07|3894.38|3894.38|3893.42|3893.42|0
1653403110000|2022-05-24 14:38:30|3894.38|3894.38|3895.01|3895.01|3895.01|3895.01|3894.38|3894.38|0
1653403120000|2022-05-24 14:38:40|3894.98|3894.98|3895.6|3895.6|3895.6|3895.6|3894.98|3894.98|0
1653403130000|2022-05-24 14:38:50|3895.91|3895.91|3896.22|3896.22|3896.22|3896.22|3895.91|3895.91|0
1653403140000|2022-05-24 14:39:00|3896.15|3896.15|3895.84|3895.84|3896.15|3896.15|3895.84|3895.84|0
1653403150000|2022-05-24 14:39:10|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|0
1653403160000|2022-05-24 14:39:20|3895.71|3895.71|3896.02|3896.02|3896.33|3896.33|3895.71|3895.71|0
1653403190000|2022-05-24 14:39:50|3895.71|3895.71|3895.34|3895.34|3895.71|3895.71|3895.34|3895.34|0
1653403200000|2022-05-24 14:40:00|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|0
1653403210000|2022-05-24 14:40:10|3895.84|3895.84|3896.15|3896.15|3896.15|3896.15|3895.84|3895.84|0
1653403220000|2022-05-24 14:40:20|3895.84|3895.84|3895.5|3895.5|3895.84|3895.84|3895.5|3895.5|0
1653403230000|2022-05-24 14:40:30|3895.19|3895.19|3895.28|3895.28|3895.5|3895.5|3895.19|3895.19|0
1653403240000|2022-05-24 14:40:40|3894.97|3894.97|3894.93|3894.93|3894.97|3894.97|3894.93|3894.93|0
1653403250000|2022-05-24 14:40:50|3894.61|3894.61|3894.43|3894.43|3894.61|3894.61|3894.43|3894.43|0
1653403260000|2022-05-24 14:41:00|3894.48|3894.48|3895.08|3895.08|3895.1|3895.1|3894.48|3894.48|0
1653403270000|2022-05-24 14:41:10|3895.39|3895.39|3895.39|3895.39|3895.39|3895.39|3895.39|3895.39|0
1653403290000|2022-05-24 14:41:30|3896.01|3896.01|3896.32|3896.32|3896.32|3896.32|3896.01|3896.01|0
1653403300000|2022-05-24 14:41:40|3895.7|3895.7|3895.08|3895.08|3895.7|3895.7|3895.08|3895.08|0
1653403310000|2022-05-24 14:41:50|3895.39|3895.39|3895.42|3895.42|3895.42|3895.42|3895.39|3895.39|0
1653403320000|2022-05-24 14:42:00|3895.39|3895.39|3895.76|3895.76|3895.76|3895.76|3895.39|3895.39|0
1653403340000|2022-05-24 14:42:20|3895.14|3895.14|3895.76|3895.76|3895.76|3895.76|3895.14|3895.14|0
1653403350000|2022-05-24 14:42:30|3895.81|3895.81|3895.81|3895.81|3895.81|3895.81|3895.81|3895.81|0
1653403360000|2022-05-24 14:42:40|3895.99|3895.99|3895.63|3895.63|3895.99|3895.99|3895.63|3895.63|0
1653403370000|2022-05-24 14:42:50|3895.94|3895.94|3896.04|3896.04|3896.04|3896.04|3895.94|3895.94|0
1653403380000|2022-05-24 14:43:00|3896.35|3896.35|3897.29|3897.29|3897.29|3897.29|3896.35|3896.35|0
1653403390000|2022-05-24 14:43:10|3897.34|3897.34|3896.71|3896.71|3897.65|3897.65|3896.71|3896.71|0
1653403400000|2022-05-24 14:43:20|3896.74|3896.74|3894.78|3894.78|3896.74|3896.74|3894.78|3894.78|0
1653403410000|2022-05-24 14:43:30|3895.09|3895.09|3895.89|3895.89|3895.98|3895.98|3895.09|3895.09|0
1653403420000|2022-05-24 14:43:40|3895.85|3895.85|3895.23|3895.23|3895.85|3895.85|3895.23|3895.23|0
1653403430000|2022-05-24 14:43:50|3895.54|3895.54|3895.23|3895.23|3895.54|3895.54|3895.23|3895.23|0
1653403440000|2022-05-24 14:44:00|3895.21|3895.21|3895.25|3895.25|3895.25|3895.25|3894.94|3894.94|0
1653403450000|2022-05-24 14:44:10|3894.63|3894.63|3894.27|3894.27|3894.63|3894.63|3894.27|3894.27|0
1653403460000|2022-05-24 14:44:20|3894.58|3894.58|3894.92|3894.92|3894.92|3894.92|3894.58|3894.58|0
1653403470000|2022-05-24 14:44:30|3894.96|3894.96|3894.96|3894.96|3894.96|3894.96|3894.34|3894.34|0
1653403480000|2022-05-24 14:44:40|3895.04|3895.04|3895.01|3895.01|3895.04|3895.04|3895.01|3895.01|0
1653403490000|2022-05-24 14:44:50|3895.04|3895.04|3893.79|3893.79|3895.04|3895.04|3893.79|3893.79|0
1653403500000|2022-05-24 14:45:00|3893.84|3893.84|3894.18|3894.18|3894.2|3894.2|3893.77|3893.77|0
1653403530000|2022-05-24 14:45:30|3894.13|3894.13|3893.84|3893.84|3894.2|3894.2|3893.53|3893.53|0
1653403540000|2022-05-24 14:45:40|3893.87|3893.87|3892.93|3892.93|3893.87|3893.87|3892.93|3892.93|0
1653403550000|2022-05-24 14:45:50|3892.88|3892.88|3893.82|3893.82|3893.82|3893.82|3892.88|3892.88|0
1653403560000|2022-05-24 14:46:00|3893.51|3893.51|3894.35|3894.35|3894.35|3894.35|3893.51|3893.51|0
1653403570000|2022-05-24 14:46:10|3894.98|3894.98|3894.67|3894.67|3894.98|3894.98|3894.67|3894.67|0
1653403580000|2022-05-24 14:46:20|3894.97|3894.97|3895.6|3895.6|3895.6|3895.6|3894.97|3894.97|0
1653403590000|2022-05-24 14:46:30|3895.65|3895.65|3896.03|3896.03|3896.03|3896.03|3895.65|3895.65|0
1653403610000|2022-05-24 14:46:50|3896.05|3896.05|3897.17|3897.17|3897.17|3897.17|3896.05|3896.05|0
1653403620000|2022-05-24 14:47:00|3897.1|3897.1|3897.34|3897.34|3897.34|3897.34|3897.03|3897.03|0
1653403630000|2022-05-24 14:47:10|3897.38|3897.38|3897.07|3897.07|3897.38|3897.38|3897.07|3897.07|0
1653403640000|2022-05-24 14:47:20|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|0
1653403650000|2022-05-24 14:47:30|3896.81|3896.81|3896.54|3896.54|3897.17|3897.17|3896.54|3896.54|0
1653403660000|2022-05-24 14:47:40|3896.85|3896.85|3896.54|3896.54|3896.85|3896.85|3896.54|3896.54|0
1653403670000|2022-05-24 14:47:50|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|0
1653403680000|2022-05-24 14:48:00|3895.87|3895.87|3895.87|3895.87|3896.18|3896.18|3895.87|3895.87|0
1653403700000|2022-05-24 14:48:20|3895.56|3895.56|3895.16|3895.16|3895.56|3895.56|3895.16|3895.16|0
1653403710000|2022-05-24 14:48:30|3894.85|3894.85|3895.21|3895.21|3895.21|3895.21|3894.85|3894.85|0
1653403730000|2022-05-24 14:48:50|3894.59|3894.59|3894.36|3894.36|3894.59|3894.59|3894.36|3894.36|0
1653403740000|2022-05-24 14:49:00|3894.38|3894.38|3894.28|3894.28|3894.38|3894.38|3894.28|3894.28|0
1653403750000|2022-05-24 14:49:10|3893.97|3893.97|3893.97|3893.97|3893.97|3893.97|3893.97|3893.97|0
1653403760000|2022-05-24 14:49:20|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|0
1653403770000|2022-05-24 14:49:30|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|0
1653403780000|2022-05-24 14:49:40|3893.17|3893.17|3893.17|3893.17|3893.17|3893.17|3893.17|3893.17|0
1653403790000|2022-05-24 14:49:50|3892.85|3892.85|3892.17|3892.17|3892.85|3892.85|3892.17|3892.17|0
1653403800000|2022-05-24 14:50:00|3892.48|3892.48|3892.66|3892.66|3892.66|3892.66|3892.48|3892.48|0
1653403810000|2022-05-24 14:50:10|3892.98|3892.98|3892.66|3892.66|3892.98|3892.98|3892.66|3892.66|0
1653403820000|2022-05-24 14:50:20|3892.98|3892.98|3892.98|3892.98|3893.28|3893.28|3892.98|3892.98|0
1653403830000|2022-05-24 14:50:30|3892.66|3892.66|3893.04|3893.04|3893.04|3893.04|3892.66|3892.66|0
1653403840000|2022-05-24 14:50:40|3893.23|3893.23|3892.81|3892.81|3893.23|3893.23|3892.81|3892.81|0
1653403850000|2022-05-24 14:50:50|3892.41|3892.41|3892.72|3892.72|3892.72|3892.72|3892.41|3892.41|0
1653403860000|2022-05-24 14:51:00|3892.96|3892.96|3893.39|3893.39|3893.39|3893.39|3892.96|3892.96|0
1653403880000|2022-05-24 14:51:20|3893.71|3893.71|3893.08|3893.08|3893.71|3893.71|3893.08|3893.08|0
1653403890000|2022-05-24 14:51:30|3893.01|3893.01|3892.7|3892.7|3893.01|3893.01|3892.7|3892.7|0
1653403900000|2022-05-24 14:51:40|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|0
1653403910000|2022-05-24 14:51:50|3892.08|3892.08|3892.39|3892.39|3892.39|3892.39|3892.08|3892.08|0
1653403920000|2022-05-24 14:52:00|3892.7|3892.7|3892.53|3892.53|3892.88|3892.88|3892.53|3892.53|0
1653403930000|2022-05-24 14:52:10|3892.41|3892.41|3891.95|3891.95|3892.41|3892.41|3891.64|3891.64|0
1653403940000|2022-05-24 14:52:20|3892|3892|3892.18|3892.18|3892.18|3892.18|3892|3892|0
1653403950000|2022-05-24 14:52:30|3892.11|3892.11|3891.62|3891.62|3892.11|3892.11|3891.62|3891.62|0
1653403960000|2022-05-24 14:52:40|3892|3892|3891.88|3891.88|3892.19|3892.19|3891.88|3891.88|0
1653403970000|2022-05-24 14:52:50|3891.56|3891.56|3891.83|3891.83|3891.83|3891.83|3891.52|3891.52|0
1653403980000|2022-05-24 14:53:00|3891.21|3891.21|3891.18|3891.18|3891.21|3891.21|3891.16|3891.16|0
1653403990000|2022-05-24 14:53:10|3891.37|3891.37|3892.3|3892.3|3892.3|3892.3|3891.37|3891.37|0
1653404010000|2022-05-24 14:53:30|3892.12|3892.12|3892.3|3892.3|3892.3|3892.3|3892.12|3892.12|0
1653404020000|2022-05-24 14:53:40|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|0
1653404030000|2022-05-24 14:53:50|3892.3|3892.3|3892.92|3892.92|3892.92|3892.92|3892.3|3892.3|0
1653404040000|2022-05-24 14:54:00|3893.23|3893.23|3892.75|3892.75|3893.23|3893.23|3892.75|3892.75|0
1653404050000|2022-05-24 14:54:10|3892.93|3892.93|3892.29|3892.29|3892.93|3892.93|3891.79|3891.79|0
1653404060000|2022-05-24 14:54:20|3892.31|3892.31|3892.71|3892.71|3892.71|3892.71|3892.31|3892.31|0
1653404070000|2022-05-24 14:54:30|3892.66|3892.66|3892.77|3892.77|3892.84|3892.84|3892.66|3892.66|0
1653404080000|2022-05-24 14:54:40|3893.39|3893.39|3892.54|3892.54|3893.39|3893.39|3892.54|3892.54|0
1653404100000|2022-05-24 14:55:00|3892.56|3892.56|3891.85|3891.85|3892.56|3892.56|3891.85|3891.85|0
1653404110000|2022-05-24 14:55:10|3891.68|3891.68|3891.99|3891.99|3891.99|3891.99|3891.68|3891.68|0
1653404120000|2022-05-24 14:55:20|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|0
1653404140000|2022-05-24 14:55:40|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|0
1653404150000|2022-05-24 14:55:50|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|0
1653404160000|2022-05-24 14:56:00|3891.72|3891.72|3891.41|3891.41|3892.04|3892.04|3891.41|3891.41|0
1653404170000|2022-05-24 14:56:10|3891.6|3891.6|3891.8|3891.8|3892.17|3892.17|3891.56|3891.56|0
1653404180000|2022-05-24 14:56:20|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|0
1653404190000|2022-05-24 14:56:30|3892.11|3892.11|3891.78|3891.78|3892.11|3892.11|3891.78|3891.78|0
1653404200000|2022-05-24 14:56:40|3892.09|3892.09|3892.64|3892.64|3892.71|3892.71|3892.09|3892.09|0
1653404220000|2022-05-24 14:57:00|3892.61|3892.61|3893.24|3893.24|3893.24|3893.24|3892.61|3892.61|0
1653404230000|2022-05-24 14:57:10|3893.42|3893.42|3892.93|3892.93|3893.42|3893.42|3892.93|3892.93|0
1653404240000|2022-05-24 14:57:20|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|0
1653404250000|2022-05-24 14:57:30|3892.83|3892.83|3892.31|3892.31|3892.93|3892.93|3892.31|3892.31|0
1653404260000|2022-05-24 14:57:40|3892.24|3892.24|3892.24|3892.24|3892.24|3892.24|3892.24|3892.24|0
1653404270000|2022-05-24 14:57:50|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1653404280000|2022-05-24 14:58:00|3892.67|3892.67|3892.96|3892.96|3892.96|3892.96|3892.65|3892.65|0
1653404290000|2022-05-24 14:58:10|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|0
1653404300000|2022-05-24 14:58:20|3892.43|3892.43|3892.48|3892.48|3892.48|3892.48|3892.43|3892.43|0
1653404310000|2022-05-24 14:58:30|3892.66|3892.66|3892.97|3892.97|3892.97|3892.97|3892.66|3892.66|0
1653404320000|2022-05-24 14:58:40|3892.79|3892.79|3892.3|3892.3|3892.83|3892.83|3892.21|3892.21|0
1653404340000|2022-05-24 14:59:00|3892.61|3892.61|3891.66|3891.66|3892.61|3892.61|3891.66|3891.66|0
1653404350000|2022-05-24 14:59:10|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|0
1653404360000|2022-05-24 14:59:20|3891.66|3891.66|3892.28|3892.28|3892.28|3892.28|3891.35|3891.35|0
1653404370000|2022-05-24 14:59:30|3892.16|3892.16|3892.09|3892.09|3892.16|3892.16|3892.09|3892.09|0
1653404380000|2022-05-24 14:59:40|3891.78|3891.78|3891.76|3891.76|3891.78|3891.78|3891.76|3891.76|0
1653404390000|2022-05-24 14:59:50|3891.78|3891.78|3892.16|3892.16|3892.16|3892.16|3891.78|3891.78|0
1653404400000|2022-05-24 15:00:00|3891.85|3891.85|3890.84|3890.84|3891.85|3891.85|3890.7|3890.7|0
1653404410000|2022-05-24 15:00:10|3890.89|3890.89|3891.47|3891.47|3891.47|3891.47|3890.85|3890.85|0
1653404420000|2022-05-24 15:00:20|3891.59|3891.59|3891.61|3891.61|3891.65|3891.65|3891.59|3891.59|0
1653404430000|2022-05-24 15:00:30|3890.99|3890.99|3890.94|3890.94|3890.99|3890.99|3890.94|3890.94|0
1653404440000|2022-05-24 15:00:40|3890.63|3890.63|3890.32|3890.32|3890.63|3890.63|3890.32|3890.32|0
1653404450000|2022-05-24 15:00:50|3889.7|3889.7|3890.01|3890.01|3890.01|3890.01|3889.7|3889.7|0
1653404460000|2022-05-24 15:01:00|3890.03|3890.03|3890.7|3890.7|3890.7|3890.7|3890.03|3890.03|0
1653404480000|2022-05-24 15:01:20|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|0
1653404500000|2022-05-24 15:01:40|3891.06|3891.06|3891.1|3891.1|3891.1|3891.1|3891.06|3891.06|0
1653404510000|2022-05-24 15:01:50|3891.14|3891.14|3891.19|3891.19|3891.19|3891.19|3891.14|3891.14|0
1653404520000|2022-05-24 15:02:00|3890.88|3890.88|3891.04|3891.04|3891.04|3891.04|3890.88|3890.88|0
1653404530000|2022-05-24 15:02:10|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|0
1653404540000|2022-05-24 15:02:20|3891.16|3891.16|3891.47|3891.47|3891.47|3891.47|3891.16|3891.16|0
1653404550000|2022-05-24 15:02:30|3891.16|3891.16|3891.71|3891.71|3892.03|3892.03|3891.16|3891.16|0
1653404560000|2022-05-24 15:02:40|3891.67|3891.67|3891|3891|3891.68|3891.68|3891|3891|0
1653404570000|2022-05-24 15:02:50|3890.96|3890.96|3891.14|3891.14|3891.14|3891.14|3890.96|3890.96|0
1653404580000|2022-05-24 15:03:00|3891.45|3891.45|3891.64|3891.64|3891.64|3891.64|3891.45|3891.45|0
1653404590000|2022-05-24 15:03:10|3891.82|3891.82|3892.44|3892.44|3892.44|3892.44|3891.82|3891.82|0
1653404600000|2022-05-24 15:03:20|3892.53|3892.53|3893.3|3893.3|3893.3|3893.3|3892.53|3892.53|0
1653404620000|2022-05-24 15:03:40|3892.99|3892.99|3893.04|3893.04|3893.04|3893.04|3892.68|3892.68|0
1653404630000|2022-05-24 15:03:50|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|0
1653404640000|2022-05-24 15:04:00|3892.54|3892.54|3892.23|3892.23|3892.54|3892.54|3892.23|3892.23|0
1653404670000|2022-05-24 15:04:30|3892.3|3892.3|3892.4|3892.4|3892.4|3892.4|3892.3|3892.3|0
1653404680000|2022-05-24 15:04:40|3892.71|3892.71|3892.4|3892.4|3892.71|3892.71|3892.4|3892.4|0
1653404690000|2022-05-24 15:04:50|3892.44|3892.44|3893.08|3893.08|3893.08|3893.08|3892.44|3892.44|0
1653404700000|2022-05-24 15:05:00|3893.16|3893.16|3893.39|3893.39|3893.39|3893.39|3893.16|3893.16|0
1653404710000|2022-05-24 15:05:10|3893.7|3893.7|3893.36|3893.36|3893.7|3893.7|3893.36|3893.36|0
1653404720000|2022-05-24 15:05:20|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|0
1653404730000|2022-05-24 15:05:30|3893.79|3893.79|3893.15|3893.15|3893.79|3893.79|3893.15|3893.15|0
1653404740000|2022-05-24 15:05:40|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|0
1653404750000|2022-05-24 15:05:50|3893.41|3893.41|3893.57|3893.57|3893.57|3893.57|3893.41|3893.41|0
1653404760000|2022-05-24 15:06:00|3893.54|3893.54|3894.34|3894.34|3894.65|3894.65|3893.54|3893.54|0
1653404770000|2022-05-24 15:06:10|3894.03|3894.03|3895.06|3895.06|3895.06|3895.06|3894.03|3894.03|0
1653404780000|2022-05-24 15:06:20|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|0
1653404790000|2022-05-24 15:06:30|3895.76|3895.76|3895.61|3895.61|3895.76|3895.76|3895.57|3895.57|0
1653404800000|2022-05-24 15:06:40|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|0
1653404810000|2022-05-24 15:06:50|3895.87|3895.87|3896.03|3896.03|3896.03|3896.03|3895.8|3895.8|0
1653404820000|2022-05-24 15:07:00|3895.72|3895.72|3895.7|3895.7|3895.72|3895.72|3895.7|3895.7|0
1653404830000|2022-05-24 15:07:10|3895.39|3895.39|3895|3895|3895.39|3895.39|3895|3895|0
1653404840000|2022-05-24 15:07:20|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|3894.07|3894.07|0
1653404850000|2022-05-24 15:07:30|3895|3895|3895|3895|3895|3895|3895|3895|0
1653404860000|2022-05-24 15:07:40|3894.69|3894.69|3895.08|3895.08|3895.08|3895.08|3894.69|3894.69|0
1653404870000|2022-05-24 15:07:50|3895.38|3895.38|3895.07|3895.07|3895.7|3895.7|3895.07|3895.07|0
1653404890000|2022-05-24 15:08:10|3895.7|3895.7|3895.43|3895.43|3895.74|3895.74|3895.38|3895.38|0
1653404900000|2022-05-24 15:08:20|3895.11|3895.11|3895.74|3895.74|3895.74|3895.74|3895.11|3895.11|0
1653404910000|2022-05-24 15:08:30|3895.43|3895.43|3896.05|3896.05|3896.05|3896.05|3895.43|3895.43|0
1653404930000|2022-05-24 15:08:50|3895.42|3895.42|3895.11|3895.11|3895.42|3895.42|3894.8|3894.8|0
1653404940000|2022-05-24 15:09:00|3895.74|3895.74|3895.11|3895.11|3895.74|3895.74|3895.11|3895.11|0
1653404950000|2022-05-24 15:09:10|3895.42|3895.42|3897.13|3897.13|3897.13|3897.13|3895.42|3895.42|0
1653404960000|2022-05-24 15:09:20|3896.81|3896.81|3896.89|3896.89|3897.19|3897.19|3896.81|3896.81|0
1653404970000|2022-05-24 15:09:30|3897.1|3897.1|3897.28|3897.28|3897.28|3897.28|3896.97|3896.97|0
1653404980000|2022-05-24 15:09:40|3897.59|3897.59|3898.31|3898.31|3898.31|3898.31|3897.59|3897.59|0
1653404990000|2022-05-24 15:09:50|3898|3898|3897.95|3897.95|3898|3898|3897.95|3897.95|0
1653405000000|2022-05-24 15:10:00|3897.93|3897.93|3897.85|3897.85|3897.93|3897.93|3897.85|3897.85|0
1653405010000|2022-05-24 15:10:10|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|0
1653405020000|2022-05-24 15:10:20|3897.54|3897.54|3897.85|3897.85|3897.85|3897.85|3897.54|3897.54|0
1653405030000|2022-05-24 15:10:30|3897.98|3897.98|3898.29|3898.29|3898.29|3898.29|3897.67|3897.67|0
1653405040000|2022-05-24 15:10:40|3898.6|3898.6|3898.52|3898.52|3898.6|3898.6|3898.52|3898.52|0
1653405050000|2022-05-24 15:10:50|3898.49|3898.49|3897.45|3897.45|3898.49|3898.49|3897.45|3897.45|0
1653405060000|2022-05-24 15:11:00|3897.54|3897.54|3897.7|3897.7|3897.7|3897.7|3897.54|3897.54|0
1653405070000|2022-05-24 15:11:10|3898.64|3898.64|3898.64|3898.64|3898.64|3898.64|3898.64|3898.64|0
1653405080000|2022-05-24 15:11:20|3898.95|3898.95|3898.64|3898.64|3898.95|3898.95|3898.64|3898.64|0
1653405090000|2022-05-24 15:11:30|3898.33|3898.33|3897.7|3897.7|3898.33|3898.33|3897.7|3897.7|0
1653405100000|2022-05-24 15:11:40|3898.02|3898.02|3898.33|3898.33|3898.64|3898.64|3898.02|3898.02|0
1653405110000|2022-05-24 15:11:50|3898.64|3898.64|3898.95|3898.95|3898.95|3898.95|3898.64|3898.64|0
1653405120000|2022-05-24 15:12:00|3899.26|3899.26|3899.24|3899.24|3899.26|3899.26|3899.24|3899.24|0
1653405130000|2022-05-24 15:12:10|3899.86|3899.86|3899.53|3899.53|3899.86|3899.86|3899.53|3899.53|0
1653405140000|2022-05-24 15:12:20|3899.84|3899.84|3899.53|3899.53|3899.84|3899.84|3899.53|3899.53|0
1653405150000|2022-05-24 15:12:30|3899.84|3899.84|3899.91|3899.91|3899.91|3899.91|3899.84|3899.84|0
1653405160000|2022-05-24 15:12:40|3899.93|3899.93|3899.59|3899.59|3899.93|3899.93|3899.59|3899.59|0
1653405170000|2022-05-24 15:12:50|3899.91|3899.91|3900.09|3900.09|3900.09|3900.09|3899.91|3899.91|0
1653405180000|2022-05-24 15:13:00|3899.78|3899.78|3899.78|3899.78|3900.09|3900.09|3899.78|3899.78|0
1653405190000|2022-05-24 15:13:10|3900.4|3900.4|3899.98|3899.98|3900.4|3900.4|3899.55|3899.55|0
1653405200000|2022-05-24 15:13:20|3899.95|3899.95|3899.8|3899.8|3900.11|3900.11|3899.8|3899.8|0
1653405210000|2022-05-24 15:13:30|3899.76|3899.76|3899.8|3899.8|3899.8|3899.8|3899.76|3899.76|0
1653405220000|2022-05-24 15:13:40|3899.49|3899.49|3899.18|3899.18|3899.49|3899.49|3899.18|3899.18|0
1653405230000|2022-05-24 15:13:50|3899.49|3899.49|3899.82|3899.82|3899.82|3899.82|3899.49|3899.49|0
1653405240000|2022-05-24 15:14:00|3899.51|3899.51|3899.66|3899.66|3899.66|3899.66|3899.51|3899.51|0
1653405250000|2022-05-24 15:14:10|3899.84|3899.84|3899.88|3899.88|3899.88|3899.88|3899.84|3899.84|0
1653405260000|2022-05-24 15:14:20|3899.95|3899.95|3899.88|3899.88|3899.95|3899.95|3899.88|3899.88|0
1653405270000|2022-05-24 15:14:30|3899.93|3899.93|3899.62|3899.62|3899.93|3899.93|3899.62|3899.62|0
1653405280000|2022-05-24 15:14:40|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|0
1653405290000|2022-05-24 15:14:50|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|0
1653405300000|2022-05-24 15:15:00|3898.95|3898.95|3898.58|3898.58|3898.95|3898.95|3898.58|3898.58|0
1653405320000|2022-05-24 15:15:20|3898.27|3898.27|3898.32|3898.32|3898.32|3898.32|3898.27|3898.27|0
1653405330000|2022-05-24 15:15:30|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|0
1653405340000|2022-05-24 15:15:40|3898.81|3898.81|3898.94|3898.94|3898.94|3898.94|3898.63|3898.63|0
1653405350000|2022-05-24 15:15:50|3898.63|3898.63|3898.94|3898.94|3898.94|3898.94|3898.63|3898.63|0
1653405360000|2022-05-24 15:16:00|3899.01|3899.01|3900.13|3900.13|3900.13|3900.13|3898.99|3898.99|0
1653405370000|2022-05-24 15:16:10|3900.44|3900.44|3900.62|3900.62|3901.24|3901.24|3900.44|3900.44|0
1653405380000|2022-05-24 15:16:20|3899.99|3899.99|3900.62|3900.62|3900.62|3900.62|3899.99|3899.99|0
1653405390000|2022-05-24 15:16:30|3900.66|3900.66|3900.71|3900.71|3900.76|3900.76|3900.66|3900.66|0
1653405400000|2022-05-24 15:16:40|3900.75|3900.75|3899.95|3899.95|3900.75|3900.75|3899.95|3899.95|0
1653405410000|2022-05-24 15:16:50|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|0
1653405420000|2022-05-24 15:17:00|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|0
1653405430000|2022-05-24 15:17:10|3900.16|3900.16|3900.26|3900.26|3900.26|3900.26|3900.16|3900.16|0
1653405440000|2022-05-24 15:17:20|3900.3|3900.3|3899.64|3899.64|3900.3|3900.3|3899.64|3899.64|0
1653405450000|2022-05-24 15:17:30|3899.59|3899.59|3899.33|3899.33|3899.59|3899.59|3899.28|3899.28|0
1653405460000|2022-05-24 15:17:40|3899.64|3899.64|3898.88|3898.88|3899.66|3899.66|3898.88|3898.88|0
1653405470000|2022-05-24 15:17:50|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|0
1653405490000|2022-05-24 15:18:10|3898.59|3898.59|3898.26|3898.26|3898.59|3898.59|3898.26|3898.26|0
1653405510000|2022-05-24 15:18:30|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|0
1653405530000|2022-05-24 15:18:50|3897.92|3897.92|3897.64|3897.64|3897.92|3897.92|3897.33|3897.33|0
1653405540000|2022-05-24 15:19:00|3897.66|3897.66|3897.64|3897.64|3897.66|3897.66|3897.35|3897.35|0
1653405550000|2022-05-24 15:19:10|3897.83|3897.83|3898.45|3898.45|3898.45|3898.45|3897.83|3897.83|0
1653405560000|2022-05-24 15:19:20|3897.83|3897.83|3896.37|3896.37|3897.87|3897.87|3896.37|3896.37|0
1653405570000|2022-05-24 15:19:30|3896.19|3896.19|3896.19|3896.19|3896.19|3896.19|3896.19|3896.19|0
1653405580000|2022-05-24 15:19:40|3895.88|3895.88|3895.88|3895.88|3895.88|3895.88|3895.88|3895.88|0
1653405590000|2022-05-24 15:19:50|3895.56|3895.56|3895.49|3895.49|3895.56|3895.56|3895.49|3895.49|0
1653405600000|2022-05-24 15:20:00|3895.47|3895.47|3895.11|3895.11|3895.47|3895.47|3895.11|3895.11|0
1653405610000|2022-05-24 15:20:10|3894.49|3894.49|3893.55|3893.55|3894.67|3894.67|3893.55|3893.55|0
1653405620000|2022-05-24 15:20:20|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|0
1653405630000|2022-05-24 15:20:30|3893.55|3893.55|3893.55|3893.55|3893.55|3893.55|3893.55|3893.55|0
1653405640000|2022-05-24 15:20:40|3893.46|3893.46|3893.48|3893.48|3893.48|3893.48|3893.46|3893.46|0
1653405650000|2022-05-24 15:20:50|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1653405660000|2022-05-24 15:21:00|3893.17|3893.17|3894.39|3894.39|3894.41|3894.41|3893.17|3893.17|0
1653405670000|2022-05-24 15:21:10|3894.7|3894.7|3893.77|3893.77|3894.7|3894.7|3893.77|3893.77|0
1653405680000|2022-05-24 15:21:20|3894.13|3894.13|3894.29|3894.29|3894.62|3894.62|3894.13|3894.13|0
1653405690000|2022-05-24 15:21:30|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|0
1653405700000|2022-05-24 15:21:40|3895.09|3895.09|3894.78|3894.78|3895.09|3895.09|3894.78|3894.78|0
1653405710000|2022-05-24 15:21:50|3894.8|3894.8|3895.74|3895.74|3896.05|3896.05|3894.62|3894.62|0
1653405720000|2022-05-24 15:22:00|3895.43|3895.43|3895.74|3895.74|3895.74|3895.74|3895.43|3895.43|0
1653405730000|2022-05-24 15:22:10|3895.76|3895.76|3895.79|3895.79|3895.79|3895.79|3895.76|3895.76|0
1653405740000|2022-05-24 15:22:20|3895.32|3895.32|3895.12|3895.12|3895.79|3895.79|3895.12|3895.12|0
1653405750000|2022-05-24 15:22:30|3894.94|3894.94|3894.98|3894.98|3894.98|3894.98|3894.94|3894.94|0
1653405760000|2022-05-24 15:22:40|3895.3|3895.3|3894.67|3894.67|3895.48|3895.48|3894.67|3894.67|0
1653405770000|2022-05-24 15:22:50|3894.36|3894.36|3894.05|3894.05|3894.36|3894.36|3894.05|3894.05|0
1653405780000|2022-05-24 15:23:00|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|0
1653405790000|2022-05-24 15:23:10|3894.52|3894.52|3894.67|3894.67|3894.67|3894.67|3894.52|3894.52|0
1653405800000|2022-05-24 15:23:20|3894.98|3894.98|3894.36|3894.36|3894.98|3894.98|3894.36|3894.36|0
1653405810000|2022-05-24 15:23:30|3894.67|3894.67|3894.34|3894.34|3894.67|3894.67|3894.34|3894.34|0
1653405820000|2022-05-24 15:23:40|3894.65|3894.65|3895.01|3895.01|3895.01|3895.01|3894.65|3894.65|0
1653405830000|2022-05-24 15:23:50|3895.05|3895.05|3894.74|3894.74|3895.05|3895.05|3894.74|3894.74|0
1653405840000|2022-05-24 15:24:00|3894.81|3894.81|3894.45|3894.45|3895.08|3895.08|3894.45|3894.45|0
1653405850000|2022-05-24 15:24:10|3894.77|3894.77|3894.45|3894.45|3894.77|3894.77|3894.45|3894.45|0
1653405860000|2022-05-24 15:24:20|3894.77|3894.77|3895.08|3895.08|3895.08|3895.08|3894.77|3894.77|0
1653405870000|2022-05-24 15:24:30|3895.12|3895.12|3895.12|3895.12|3895.12|3895.12|3894.81|3894.81|0
1653405880000|2022-05-24 15:24:40|3895.44|3895.44|3895.62|3895.62|3896.24|3896.24|3895.41|3895.41|0
1653405890000|2022-05-24 15:24:50|3895.44|3895.44|3895.62|3895.62|3895.62|3895.62|3895.44|3895.44|0
1653405900000|2022-05-24 15:25:00|3895.44|3895.44|3896.08|3896.08|3896.42|3896.42|3895.44|3895.44|0
1653405910000|2022-05-24 15:25:10|3896.1|3896.1|3895.84|3895.84|3896.42|3896.42|3895.8|3895.8|0
1653405920000|2022-05-24 15:25:20|3895.88|3895.88|3895.83|3895.83|3895.88|3895.88|3895.52|3895.52|0
1653405940000|2022-05-24 15:25:40|3895.81|3895.81|3895.81|3895.81|3895.81|3895.81|3895.81|3895.81|0
1653405950000|2022-05-24 15:25:50|3896.12|3896.12|3896.03|3896.03|3896.12|3896.12|3895.72|3895.72|0
1653405960000|2022-05-24 15:26:00|3895.99|3895.99|3895.76|3895.76|3896.3|3896.3|3895.67|3895.67|0
1653405970000|2022-05-24 15:26:10|3895.72|3895.72|3895.72|3895.72|3895.72|3895.72|3895.72|3895.72|0
1653405980000|2022-05-24 15:26:20|3895.74|3895.74|3896.36|3896.36|3896.36|3896.36|3895.74|3895.74|0
1653405990000|2022-05-24 15:26:30|3896.32|3896.32|3895.38|3895.38|3896.32|3896.32|3895.38|3895.38|0
1653406000000|2022-05-24 15:26:40|3895.57|3895.57|3895.57|3895.57|3895.57|3895.57|3895.57|3895.57|0
1653406010000|2022-05-24 15:26:50|3895.41|3895.41|3896.16|3896.16|3896.16|3896.16|3895.39|3895.39|0
1653406020000|2022-05-24 15:27:00|3896.47|3896.47|3896.29|3896.29|3896.47|3896.47|3896.29|3896.29|0
1653406030000|2022-05-24 15:27:10|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1653406040000|2022-05-24 15:27:20|3896.93|3896.93|3896.58|3896.58|3896.93|3896.93|3896.58|3896.58|0
1653406050000|2022-05-24 15:27:30|3896.39|3896.39|3896.39|3896.39|3896.58|3896.58|3896.39|3896.39|0
1653406060000|2022-05-24 15:27:40|3896.71|3896.71|3897.3|3897.3|3897.3|3897.3|3896.71|3896.71|0
1653406070000|2022-05-24 15:27:50|3896.99|3896.99|3897.01|3897.01|3897.01|3897.01|3896.99|3896.99|0
1653406080000|2022-05-24 15:28:00|3896.7|3896.7|3896.41|3896.41|3896.7|3896.7|3896.39|3896.39|0
1653406090000|2022-05-24 15:28:10|3896.72|3896.72|3896.51|3896.51|3896.72|3896.72|3896.51|3896.51|0
1653406100000|2022-05-24 15:28:20|3896.2|3896.2|3896.13|3896.13|3896.2|3896.2|3896.13|3896.13|0
1653406110000|2022-05-24 15:28:30|3895.82|3895.82|3896.13|3896.13|3896.13|3896.13|3895.82|3895.82|0
1653406120000|2022-05-24 15:28:40|3896.09|3896.09|3895.83|3895.83|3896.13|3896.13|3895.21|3895.21|0
1653406130000|2022-05-24 15:28:50|3895.52|3895.52|3895.52|3895.52|3895.7|3895.7|3895.33|3895.33|0
1653406140000|2022-05-24 15:29:00|3895.48|3895.48|3894.63|3894.63|3895.48|3895.48|3894.63|3894.63|0
1653406150000|2022-05-24 15:29:10|3894.32|3894.32|3894.86|3894.86|3894.86|3894.86|3894.29|3894.29|0
1653406160000|2022-05-24 15:29:20|3895.49|3895.49|3896.53|3896.53|3896.85|3896.85|3895.49|3895.49|0
1653406170000|2022-05-24 15:29:30|3896.49|3896.49|3896.31|3896.31|3896.49|3896.49|3895.97|3895.97|0
1653406180000|2022-05-24 15:29:40|3896.45|3896.45|3897.93|3897.93|3897.93|3897.93|3896.27|3896.27|0
1653406190000|2022-05-24 15:29:50|3897.15|3897.15|3897.55|3897.55|3897.55|3897.55|3896.84|3896.84|0
1653462900000|2022-05-25 07:15:00|3863.14|3863.14|3863.21|3863.21|3863.31|3863.31|3863.14|3863.14|0
1653462910000|2022-05-25 07:15:10|3863.11|3863.11|3862.94|3862.94|3863.11|3863.11|3862.94|3862.94|0
1653462920000|2022-05-25 07:15:20|3862.86|3862.86|3864.05|3864.05|3864.41|3864.41|3862.86|3862.86|0
1653462930000|2022-05-25 07:15:30|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|0
1653462950000|2022-05-25 07:15:50|3865.15|3865.15|3864.58|3864.58|3865.33|3865.33|3864.4|3864.4|0
1653462960000|2022-05-25 07:16:00|3863.97|3863.97|3863.35|3863.35|3863.97|3863.97|3863.35|3863.35|0
1653462970000|2022-05-25 07:16:10|3863.47|3863.47|3863.42|3863.42|3863.73|3863.73|3863.42|3863.42|0
1653462990000|2022-05-25 07:16:30|3861.87|3861.87|3861.87|3861.87|3861.87|3861.87|3861.87|3861.87|0
1653463000000|2022-05-25 07:16:40|3861.99|3861.99|3861.8|3861.8|3862.11|3862.11|3861.8|3861.8|0
1653463010000|2022-05-25 07:16:50|3861.62|3861.62|3861.59|3861.59|3861.89|3861.89|3861.59|3861.59|0
1653463020000|2022-05-25 07:17:00|3861.42|3861.42|3861.23|3861.23|3861.42|3861.42|3860.3|3860.3|0
1653463030000|2022-05-25 07:17:10|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.23|3861.23|0
1653463040000|2022-05-25 07:17:20|3861.63|3861.63|3863.21|3863.21|3863.21|3863.21|3861.63|3861.63|0
1653463050000|2022-05-25 07:17:30|3863.4|3863.4|3864.36|3864.36|3864.36|3864.36|3863.4|3863.4|0
1653463060000|2022-05-25 07:17:40|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|0
1653463070000|2022-05-25 07:17:50|3864.67|3864.67|3865.3|3865.3|3865.3|3865.3|3864.67|3864.67|0
1653463080000|2022-05-25 07:18:00|3868.41|3868.41|3869.81|3869.81|3869.81|3869.81|3868.27|3868.27|0
1653463090000|2022-05-25 07:18:10|3869.5|3869.5|3871.25|3871.25|3871.25|3871.25|3869.5|3869.5|0
1653463100000|2022-05-25 07:18:20|3871.13|3871.13|3870.58|3870.58|3871.13|3871.13|3870.5|3870.5|0
1653463110000|2022-05-25 07:18:30|3870.66|3870.66|3869.86|3869.86|3870.84|3870.84|3869.86|3869.86|0
1653463120000|2022-05-25 07:18:40|3869.79|3869.79|3869.14|3869.14|3869.79|3869.79|3869.14|3869.14|0
1653463130000|2022-05-25 07:18:50|3868.52|3868.52|3868.32|3868.32|3868.52|3868.52|3868.31|3868.31|0
1653463140000|2022-05-25 07:19:00|3868|3868|3867.53|3867.53|3868|3868|3867.53|3867.53|0
1653463150000|2022-05-25 07:19:10|3867.35|3867.35|3865.22|3865.22|3867.39|3867.39|3865.22|3865.22|0
1653463160000|2022-05-25 07:19:20|3864.91|3864.91|3865.28|3865.28|3865.28|3865.28|3864.91|3864.91|0
1653463170000|2022-05-25 07:19:30|3865.37|3865.37|3865.28|3865.28|3865.69|3865.69|3865.06|3865.06|0
1653463180000|2022-05-25 07:19:40|3865.26|3865.26|3865.4|3865.4|3865.4|3865.4|3865.26|3865.26|0
1653463190000|2022-05-25 07:19:50|3863.84|3863.84|3865.39|3865.39|3865.39|3865.39|3863.84|3863.84|0
1653463200000|2022-05-25 07:20:00|3865.7|3865.7|3865.52|3865.52|3865.7|3865.7|3865.52|3865.52|0
1653463210000|2022-05-25 07:20:10|3865.83|3865.83|3865.09|3865.09|3865.83|3865.83|3865.09|3865.09|0
1653463230000|2022-05-25 07:20:30|3865.13|3865.13|3863.15|3863.15|3865.13|3865.13|3863.15|3863.15|0
1653463240000|2022-05-25 07:20:40|3863.19|3863.19|3863.38|3863.38|3863.56|3863.56|3863.01|3863.01|0
1653463250000|2022-05-25 07:20:50|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|0
1653463260000|2022-05-25 07:21:00|3863.62|3863.62|3863.64|3863.64|3863.64|3863.64|3863.52|3863.52|0
1653463270000|2022-05-25 07:21:10|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|0
1653463280000|2022-05-25 07:21:20|3863.64|3863.64|3864.88|3864.88|3864.88|3864.88|3863.64|3863.64|0
1653463290000|2022-05-25 07:21:30|3864.92|3864.92|3864.22|3864.22|3864.92|3864.92|3864.22|3864.22|0
1653463300000|2022-05-25 07:21:40|3864.58|3864.58|3864.77|3864.77|3864.77|3864.77|3864.58|3864.58|0
1653463310000|2022-05-25 07:21:50|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|0
1653463320000|2022-05-25 07:22:00|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|0
1653463330000|2022-05-25 07:22:10|3864.37|3864.37|3862.51|3862.51|3864.37|3864.37|3862.51|3862.51|0
1653463340000|2022-05-25 07:22:20|3862.47|3862.47|3861.08|3861.08|3862.47|3862.47|3860.77|3860.77|0
1653463350000|2022-05-25 07:22:30|3861.7|3861.7|3861.39|3861.39|3861.7|3861.7|3861.39|3861.39|0
1653463360000|2022-05-25 07:22:40|3861.7|3861.7|3863.01|3863.01|3863.01|3863.01|3861.7|3861.7|0
1653463370000|2022-05-25 07:22:50|3863.63|3863.63|3863.82|3863.82|3863.82|3863.82|3863.63|3863.63|0
1653463380000|2022-05-25 07:23:00|3863.84|3863.84|3863.16|3863.16|3863.84|3863.84|3862.25|3862.25|0
1653463390000|2022-05-25 07:23:10|3863.78|3863.78|3863.09|3863.09|3863.78|3863.78|3863.09|3863.09|0
1653463400000|2022-05-25 07:23:20|3863.13|3863.13|3863.3|3863.3|3863.71|3863.71|3863.13|3863.13|0
1653463410000|2022-05-25 07:23:30|3862.68|3862.68|3862.61|3862.61|3863.23|3863.23|3862.61|3862.61|0
1653463420000|2022-05-25 07:23:40|3862.79|3862.79|3862.36|3862.36|3862.98|3862.98|3862.36|3862.36|0
1653463430000|2022-05-25 07:23:50|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|0
1653463440000|2022-05-25 07:24:00|3861.43|3861.43|3860.83|3860.83|3861.45|3861.45|3860.83|3860.83|0
1653463450000|2022-05-25 07:24:10|3860.85|3860.85|3861.47|3861.47|3861.47|3861.47|3860.85|3860.85|0
1653463470000|2022-05-25 07:24:30|3862.1|3862.1|3861.91|3861.91|3862.28|3862.28|3861.91|3861.91|0
1653463480000|2022-05-25 07:24:40|3861.89|3861.89|3861.89|3861.89|3861.89|3861.89|3861.89|3861.89|0
1653463500000|2022-05-25 07:25:00|3862.82|3862.82|3863.69|3863.69|3863.69|3863.69|3862.82|3862.82|0
1653463510000|2022-05-25 07:25:10|3863.38|3863.38|3864.37|3864.37|3864.37|3864.37|3863.38|3863.38|0
1653463520000|2022-05-25 07:25:20|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|0
1653463530000|2022-05-25 07:25:30|3865.31|3865.31|3866.16|3866.16|3866.24|3866.24|3865.31|3865.31|0
1653463540000|2022-05-25 07:25:40|3865.53|3865.53|3865.99|3865.99|3866.03|3866.03|3865.53|3865.53|0
1653463550000|2022-05-25 07:25:50|3866.17|3866.17|3866.29|3866.29|3866.33|3866.33|3866.17|3866.17|0
1653463560000|2022-05-25 07:26:00|3866.34|3866.34|3867.97|3867.97|3867.97|3867.97|3866.34|3866.34|0
1653463570000|2022-05-25 07:26:10|3868.16|3868.16|3867.77|3867.77|3868.16|3868.16|3867.77|3867.77|0
1653463580000|2022-05-25 07:26:20|3868.08|3868.08|3867.53|3867.53|3868.08|3868.08|3867.53|3867.53|0
1653463590000|2022-05-25 07:26:30|3867.6|3867.6|3867.82|3867.82|3868.17|3868.17|3867.23|3867.23|0
1653463600000|2022-05-25 07:26:40|3868|3868|3867.77|3867.77|3868|3868|3867.77|3867.77|0
1653463610000|2022-05-25 07:26:50|3867.73|3867.73|3868.98|3868.98|3868.98|3868.98|3867.73|3867.73|0
1653463620000|2022-05-25 07:27:00|3868.84|3868.84|3869.02|3869.02|3869.02|3869.02|3868.84|3868.84|0
1653463630000|2022-05-25 07:27:10|3868.97|3868.97|3869.1|3869.1|3869.1|3869.1|3868.79|3868.79|0
1653463640000|2022-05-25 07:27:20|3868.48|3868.48|3868.93|3868.93|3868.93|3868.93|3868.48|3868.48|0
1653463650000|2022-05-25 07:27:30|3869.24|3869.24|3869.43|3869.43|3869.61|3869.61|3869.24|3869.24|0
1653463670000|2022-05-25 07:27:50|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|0
1653463680000|2022-05-25 07:28:00|3869.43|3869.43|3869.12|3869.12|3869.43|3869.43|3869.12|3869.12|0
1653463690000|2022-05-25 07:28:10|3868.9|3868.9|3869.06|3869.06|3869.14|3869.14|3868.78|3868.78|0
1653463700000|2022-05-25 07:28:20|3869.02|3869.02|3869.12|3869.12|3869.12|3869.12|3869.02|3869.02|0
1653463710000|2022-05-25 07:28:30|3869.16|3869.16|3869.47|3869.47|3869.47|3869.47|3869.16|3869.16|0
1653463720000|2022-05-25 07:28:40|3869.78|3869.78|3870.81|3870.81|3870.81|3870.81|3869.78|3869.78|0
1653463730000|2022-05-25 07:28:50|3871.03|3871.03|3871.34|3871.34|3871.34|3871.34|3871.03|3871.03|0
1653463740000|2022-05-25 07:29:00|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|0
1653463750000|2022-05-25 07:29:10|3871.75|3871.75|3871.03|3871.03|3871.75|3871.75|3871.03|3871.03|0
1653463760000|2022-05-25 07:29:20|3871.01|3871.01|3869.62|3869.62|3871.01|3871.01|3869.62|3869.62|0
1653463770000|2022-05-25 07:29:30|3869.74|3869.74|3870.03|3870.03|3870.03|3870.03|3869.72|3869.72|0
1653463780000|2022-05-25 07:29:40|3869.72|3869.72|3869.7|3869.7|3869.72|3869.72|3869.7|3869.7|0
1653463790000|2022-05-25 07:29:50|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|0
1653463800000|2022-05-25 07:30:00|3870.29|3870.29|3869.72|3869.72|3870.29|3870.29|3869.72|3869.72|0
1653463810000|2022-05-25 07:30:10|3869.8|3869.8|3869.87|3869.87|3869.87|3869.87|3869.8|3869.8|0
1653463820000|2022-05-25 07:30:20|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|0
1653463830000|2022-05-25 07:30:30|3870.22|3870.22|3870.01|3870.01|3870.22|3870.22|3870.01|3870.01|0
1653463840000|2022-05-25 07:30:40|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|0
1653463850000|2022-05-25 07:30:50|3869.05|3869.05|3867.19|3867.19|3869.05|3869.05|3867.19|3867.19|0
1653463860000|2022-05-25 07:31:00|3867.15|3867.15|3866.47|3866.47|3867.15|3867.15|3866.47|3866.47|0
1653463870000|2022-05-25 07:31:10|3866.49|3866.49|3866.99|3866.99|3866.99|3866.99|3866.49|3866.49|0
1653463880000|2022-05-25 07:31:20|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|0
1653463900000|2022-05-25 07:31:40|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|0
1653463910000|2022-05-25 07:31:50|3866.17|3866.17|3866|3866|3866.17|3866.17|3865.9|3865.9|0
1653463920000|2022-05-25 07:32:00|3866.05|3866.05|3864.27|3864.27|3866.05|3866.05|3864.27|3864.27|0
1653463930000|2022-05-25 07:32:10|3863.95|3863.95|3864.27|3864.27|3864.27|3864.27|3863.95|3863.95|0
1653463940000|2022-05-25 07:32:20|3863.95|3863.95|3865.02|3865.02|3865.07|3865.07|3863.95|3863.95|0
1653463950000|2022-05-25 07:32:30|3865.07|3865.07|3864.8|3864.8|3865.07|3865.07|3864.8|3864.8|0
1653463960000|2022-05-25 07:32:40|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|0
1653463970000|2022-05-25 07:32:50|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|0
1653463980000|2022-05-25 07:33:00|3863.63|3863.63|3863.39|3863.39|3863.63|3863.63|3863.39|3863.39|0
1653463990000|2022-05-25 07:33:10|3863.7|3863.7|3863.32|3863.32|3863.7|3863.7|3863.32|3863.32|0
1653464000000|2022-05-25 07:33:20|3862.66|3862.66|3862.36|3862.36|3862.66|3862.66|3862.22|3862.22|0
1653464010000|2022-05-25 07:33:30|3862.31|3862.31|3862.38|3862.38|3862.38|3862.38|3862.27|3862.27|0
1653464020000|2022-05-25 07:33:40|3862.08|3862.08|3862.08|3862.08|3862.08|3862.08|3862.08|3862.08|0
1653464030000|2022-05-25 07:33:50|3862.12|3862.12|3861.57|3861.57|3862.12|3862.12|3861.57|3861.57|0
1653464040000|2022-05-25 07:34:00|3861.64|3861.64|3861.64|3861.64|3861.64|3861.64|3861.64|3861.64|0
1653464050000|2022-05-25 07:34:10|3861.52|3861.52|3862.22|3862.22|3862.22|3862.22|3861.52|3861.52|0
1653464060000|2022-05-25 07:34:20|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|3861.87|3861.87|0
1653464070000|2022-05-25 07:34:30|3862.55|3862.55|3862.37|3862.37|3862.55|3862.55|3862.37|3862.37|0
1653464080000|2022-05-25 07:34:40|3862.68|3862.68|3862.72|3862.72|3862.72|3862.72|3862.65|3862.65|0
1653464090000|2022-05-25 07:34:50|3862.41|3862.41|3862.22|3862.22|3862.41|3862.41|3862.22|3862.22|0
1653464100000|2022-05-25 07:35:00|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|0
1653464110000|2022-05-25 07:35:10|3863.04|3863.04|3863.18|3863.18|3863.2|3863.2|3863.04|3863.04|0
1653464120000|2022-05-25 07:35:20|3863.15|3863.15|3863.71|3863.71|3863.71|3863.71|3863.15|3863.15|0
1653464140000|2022-05-25 07:35:40|3863.85|3863.85|3864.47|3864.47|3864.47|3864.47|3863.85|3863.85|0
1653464150000|2022-05-25 07:35:50|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|0
1653464160000|2022-05-25 07:36:00|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|0
1653464170000|2022-05-25 07:36:10|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|0
1653464180000|2022-05-25 07:36:20|3863.98|3863.98|3863.89|3863.89|3863.98|3863.98|3863.89|3863.89|0
1653464190000|2022-05-25 07:36:30|3863.97|3863.97|3863.97|3863.97|3863.97|3863.97|3863.97|3863.97|0
1653464200000|2022-05-25 07:36:40|3864.09|3864.09|3863.93|3863.93|3864.1|3864.1|3863.93|3863.93|0
1653464210000|2022-05-25 07:36:50|3863.91|3863.91|3863.59|3863.59|3863.91|3863.91|3863.59|3863.59|0
1653464220000|2022-05-25 07:37:00|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|3864.52|0
1653464230000|2022-05-25 07:37:10|3864.21|3864.21|3865.14|3865.14|3865.14|3865.14|3864.21|3864.21|0
1653464240000|2022-05-25 07:37:20|3864.96|3864.96|3864.92|3864.92|3864.96|3864.96|3864.57|3864.57|0
1653464250000|2022-05-25 07:37:30|3864.37|3864.37|3864.82|3864.82|3864.82|3864.82|3864.37|3864.37|0
1653464260000|2022-05-25 07:37:40|3864.68|3864.68|3864.99|3864.99|3864.99|3864.99|3864.68|3864.68|0
1653464270000|2022-05-25 07:37:50|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|0
1653464280000|2022-05-25 07:38:00|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|0
1653464290000|2022-05-25 07:38:10|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|0
1653464300000|2022-05-25 07:38:20|3866.54|3866.54|3866.05|3866.05|3866.54|3866.54|3866.05|3866.05|0
1653464310000|2022-05-25 07:38:30|3866.36|3866.36|3865.42|3865.42|3866.36|3866.36|3865.42|3865.42|0
1653464320000|2022-05-25 07:38:40|3865.68|3865.68|3865.75|3865.75|3865.75|3865.75|3865.68|3865.68|0
1653464330000|2022-05-25 07:38:50|3865.64|3865.64|3865.46|3865.46|3865.9|3865.9|3865.46|3865.46|0
1653464340000|2022-05-25 07:39:00|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|0
1653464350000|2022-05-25 07:39:10|3865.91|3865.91|3866.24|3866.24|3866.24|3866.24|3865.7|3865.7|0
1653464360000|2022-05-25 07:39:20|3866.22|3866.22|3866.86|3866.86|3866.86|3866.86|3866.22|3866.22|0
1653464370000|2022-05-25 07:39:30|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1653464380000|2022-05-25 07:39:40|3866.12|3866.12|3866.33|3866.33|3866.43|3866.43|3865.71|3865.71|0
1653464390000|2022-05-25 07:39:50|3866.64|3866.64|3867|3867|3867.19|3867.19|3866.57|3866.57|0
1653464400000|2022-05-25 07:40:00|3867.62|3867.62|3867.53|3867.53|3867.62|3867.62|3867.53|3867.53|0
1653464410000|2022-05-25 07:40:10|3867.34|3867.34|3867.44|3867.44|3867.44|3867.44|3867.34|3867.34|0
1653464430000|2022-05-25 07:40:30|3867.48|3867.48|3867.86|3867.86|3867.86|3867.86|3867.48|3867.48|0
1653464440000|2022-05-25 07:40:40|3868.02|3868.02|3868.74|3868.74|3868.83|3868.83|3868.02|3868.02|0
1653464450000|2022-05-25 07:40:50|3868.81|3868.81|3868.71|3868.71|3868.81|3868.81|3868.71|3868.71|0
1653464460000|2022-05-25 07:41:00|3868.57|3868.57|3868.52|3868.52|3868.57|3868.57|3868.52|3868.52|0
1653464490000|2022-05-25 07:41:30|3869.57|3869.57|3869.76|3869.76|3869.76|3869.76|3869.26|3869.26|0
1653464500000|2022-05-25 07:41:40|3869.68|3869.68|3869.73|3869.73|3869.73|3869.73|3869.37|3869.37|0
1653464520000|2022-05-25 07:42:00|3869.66|3869.66|3869.71|3869.71|3869.73|3869.73|3869.66|3869.66|0
1653464530000|2022-05-25 07:42:10|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|0
1653464540000|2022-05-25 07:42:20|3870.64|3870.64|3870.64|3870.64|3870.64|3870.64|3870.64|3870.64|0
1653464550000|2022-05-25 07:42:30|3870.62|3870.62|3870.8|3870.8|3871.11|3871.11|3870.62|3870.62|0
1653464570000|2022-05-25 07:42:50|3870.92|3870.92|3870.34|3870.34|3871.15|3871.15|3870.34|3870.34|0
1653464580000|2022-05-25 07:43:00|3870.03|3870.03|3867.88|3867.88|3870.03|3870.03|3867.88|3867.88|0
1653464590000|2022-05-25 07:43:10|3867.96|3867.96|3867.85|3867.85|3867.96|3867.96|3867.34|3867.34|0
1653464600000|2022-05-25 07:43:20|3867.66|3867.66|3867.92|3867.92|3867.92|3867.92|3867.66|3867.66|0
1653464610000|2022-05-25 07:43:30|3868.1|3868.1|3867.15|3867.15|3868.4|3868.4|3867.15|3867.15|0
1653464620000|2022-05-25 07:43:40|3867.34|3867.34|3867.5|3867.5|3867.52|3867.52|3867.34|3867.34|0
1653464630000|2022-05-25 07:43:50|3867.87|3867.87|3867.67|3867.67|3867.99|3867.99|3867.48|3867.48|0
1653464640000|2022-05-25 07:44:00|3867.62|3867.62|3867.58|3867.58|3867.62|3867.62|3867.58|3867.58|0
1653464650000|2022-05-25 07:44:10|3867.77|3867.77|3867.58|3867.58|3867.77|3867.77|3867.58|3867.58|0
1653464660000|2022-05-25 07:44:20|3867.77|3867.77|3868.58|3868.58|3868.62|3868.62|3867.77|3867.77|0
1653464670000|2022-05-25 07:44:30|3868.74|3868.74|3868.83|3868.83|3868.83|3868.83|3868.65|3868.65|0
1653464680000|2022-05-25 07:44:40|3867.9|3867.9|3867.47|3867.47|3867.9|3867.9|3867.47|3867.47|0
1653464690000|2022-05-25 07:44:50|3866.86|3866.86|3866.42|3866.42|3866.86|3866.86|3866.11|3866.11|0
1653464700000|2022-05-25 07:45:00|3866.11|3866.11|3864.51|3864.51|3866.11|3866.11|3864.51|3864.51|0
1653464710000|2022-05-25 07:45:10|3864.14|3864.14|3863.44|3863.44|3864.14|3864.14|3863.4|3863.4|0
1653464720000|2022-05-25 07:45:20|3863.84|3863.84|3865.37|3865.37|3865.39|3865.39|3863.84|3863.84|0
1653464730000|2022-05-25 07:45:30|3865.3|3865.3|3865.52|3865.52|3865.52|3865.52|3865.2|3865.2|0
1653464740000|2022-05-25 07:45:40|3865.56|3865.56|3865.32|3865.32|3865.56|3865.56|3865.14|3865.14|0
1653464750000|2022-05-25 07:45:50|3865.37|3865.37|3864.44|3864.44|3865.37|3865.37|3864.44|3864.44|0
1653464760000|2022-05-25 07:46:00|3864.51|3864.51|3863.84|3863.84|3864.68|3864.68|3863.84|3863.84|0
1653464770000|2022-05-25 07:46:10|3863.82|3863.82|3864.15|3864.15|3864.15|3864.15|3863.72|3863.72|0
1653464780000|2022-05-25 07:46:20|3863.22|3863.22|3863.71|3863.71|3863.71|3863.71|3863.22|3863.22|0
1653464800000|2022-05-25 07:46:40|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|3863.89|0
1653464810000|2022-05-25 07:46:50|3863.92|3863.92|3863.77|3863.77|3863.94|3863.94|3863.72|3863.72|0
1653464820000|2022-05-25 07:47:00|3863.73|3863.73|3863.31|3863.31|3863.73|3863.73|3863.26|3863.26|0
1653464830000|2022-05-25 07:47:10|3863|3863|3862.63|3862.63|3863|3863|3862.63|3862.63|0
1653464840000|2022-05-25 07:47:20|3862.01|3862.01|3861.39|3861.39|3862.01|3862.01|3861.39|3861.39|0
1653464860000|2022-05-25 07:47:40|3861.08|3861.08|3861.08|3861.08|3861.39|3861.39|3861.08|3861.08|0
1653464870000|2022-05-25 07:47:50|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|3860.95|3860.95|0
1653464880000|2022-05-25 07:48:00|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|0
1653464890000|2022-05-25 07:48:10|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|0
1653464900000|2022-05-25 07:48:20|3861.94|3861.94|3861.68|3861.68|3861.94|3861.94|3861.53|3861.53|0
1653464910000|2022-05-25 07:48:30|3861.87|3861.87|3861.75|3861.75|3861.87|3861.87|3861.75|3861.75|0
1653464920000|2022-05-25 07:48:40|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|0
1653464930000|2022-05-25 07:48:50|3861.64|3861.64|3861.64|3861.64|3861.64|3861.64|3861.64|3861.64|0
1653464940000|2022-05-25 07:49:00|3861.68|3861.68|3862.23|3862.23|3862.23|3862.23|3861.68|3861.68|0
1653464950000|2022-05-25 07:49:10|3862.06|3862.06|3862.13|3862.13|3862.13|3862.13|3861.96|3861.96|0
1653464960000|2022-05-25 07:49:20|3862.11|3862.11|3862.95|3862.95|3862.95|3862.95|3862.11|3862.11|0
1653464970000|2022-05-25 07:49:30|3863.57|3863.57|3864.5|3864.5|3864.5|3864.5|3863.57|3863.57|0
1653464980000|2022-05-25 07:49:40|3863.88|3863.88|3864.14|3864.14|3864.5|3864.5|3863.88|3863.88|0
1653464990000|2022-05-25 07:49:50|3864.02|3864.02|3863.47|3863.47|3864.02|3864.02|3863.47|3863.47|0
1653465000000|2022-05-25 07:50:00|3863.65|3863.65|3864.7|3864.7|3864.7|3864.7|3863.65|3863.65|0
1653465010000|2022-05-25 07:50:10|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|0
1653465020000|2022-05-25 07:50:20|3865.32|3865.32|3866.25|3866.25|3866.25|3866.25|3865.32|3865.32|0
1653465040000|2022-05-25 07:50:40|3865.94|3865.94|3866.57|3866.57|3866.57|3866.57|3865.94|3865.94|0
1653465050000|2022-05-25 07:50:50|3866.47|3866.47|3866.43|3866.43|3866.47|3866.47|3866.41|3866.41|0
1653465060000|2022-05-25 07:51:00|3866.52|3866.52|3866.88|3866.88|3866.88|3866.88|3866.52|3866.52|0
1653465070000|2022-05-25 07:51:10|3866.83|3866.83|3867.15|3867.15|3867.15|3867.15|3866.83|3866.83|0
1653465080000|2022-05-25 07:51:20|3867.45|3867.45|3867.27|3867.27|3867.45|3867.45|3867.27|3867.27|0
1653465090000|2022-05-25 07:51:30|3867.34|3867.34|3867.56|3867.56|3867.56|3867.56|3867.22|3867.22|0
1653465130000|2022-05-25 07:52:10|3867.46|3867.46|3867.42|3867.42|3867.46|3867.46|3867.42|3867.42|0
1653465140000|2022-05-25 07:52:20|3867.1|3867.1|3866.74|3866.74|3867.1|3867.1|3866.74|3866.74|0
1653465150000|2022-05-25 07:52:30|3866.5|3866.5|3867.05|3867.05|3867.05|3867.05|3866.43|3866.43|0
1653465160000|2022-05-25 07:52:40|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|0
1653465170000|2022-05-25 07:52:50|3867.24|3867.24|3867.14|3867.14|3867.24|3867.24|3867.14|3867.14|0
1653465180000|2022-05-25 07:53:00|3866.83|3866.83|3867.45|3867.45|3867.45|3867.45|3866.83|3866.83|0
1653465190000|2022-05-25 07:53:10|3867.27|3867.27|3867.03|3867.03|3867.27|3867.27|3867.03|3867.03|0
1653465200000|2022-05-25 07:53:20|3866.99|3866.99|3867.68|3867.68|3867.68|3867.68|3866.99|3866.99|0
1653465210000|2022-05-25 07:53:30|3867.73|3867.73|3868.13|3868.13|3868.13|3868.13|3867.73|3867.73|0
1653465220000|2022-05-25 07:53:40|3867.99|3867.99|3868.72|3868.72|3868.72|3868.72|3867.92|3867.92|0
1653465230000|2022-05-25 07:53:50|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1653465240000|2022-05-25 07:54:00|3869.17|3869.17|3870.32|3870.32|3870.32|3870.32|3869.08|3869.08|0
1653465250000|2022-05-25 07:54:10|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|0
1653465260000|2022-05-25 07:54:20|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|0
1653465280000|2022-05-25 07:54:40|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1653465290000|2022-05-25 07:54:50|3870.23|3870.23|3869.81|3869.81|3870.6|3870.6|3869.81|3869.81|0
1653465300000|2022-05-25 07:55:00|3869.73|3869.73|3869.11|3869.11|3869.73|3869.73|3869.11|3869.11|0
1653465310000|2022-05-25 07:55:10|3869.42|3869.42|3870.31|3870.31|3870.35|3870.35|3869.42|3869.42|0
1653465320000|2022-05-25 07:55:20|3870|3870|3869.52|3869.52|3870|3870|3869.52|3869.52|0
1653465330000|2022-05-25 07:55:30|3869.61|3869.61|3870.23|3870.23|3870.23|3870.23|3869.61|3869.61|0
1653465340000|2022-05-25 07:55:40|3870.31|3870.31|3870.27|3870.27|3870.31|3870.31|3870.27|3870.27|0
1653465350000|2022-05-25 07:55:50|3870.32|3870.32|3870.36|3870.36|3870.4|3870.4|3870.32|3870.32|0
1653465360000|2022-05-25 07:56:00|3871.61|3871.61|3872.61|3872.61|3872.66|3872.66|3871.61|3871.61|0
1653465370000|2022-05-25 07:56:10|3872.92|3872.92|3872.9|3872.9|3872.92|3872.92|3872.9|3872.9|0
1653465380000|2022-05-25 07:56:20|3872.86|3872.86|3872.63|3872.63|3872.86|3872.86|3872.59|3872.59|0
1653465390000|2022-05-25 07:56:30|3872.8|3872.8|3872.8|3872.8|3872.8|3872.8|3872.8|3872.8|0
1653465400000|2022-05-25 07:56:40|3872.82|3872.82|3872.84|3872.84|3872.84|3872.84|3872.82|3872.82|0
1653465410000|2022-05-25 07:56:50|3873.78|3873.78|3873.47|3873.47|3873.78|3873.78|3873.47|3873.47|0
1653465420000|2022-05-25 07:57:00|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|0
1653465430000|2022-05-25 07:57:10|3872.71|3872.71|3872.61|3872.61|3872.71|3872.71|3872.61|3872.61|0
1653465450000|2022-05-25 07:57:30|3872.92|3872.92|3874.42|3874.42|3874.42|3874.42|3872.92|3872.92|0
1653465470000|2022-05-25 07:57:50|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|0
1653465480000|2022-05-25 07:58:00|3874.77|3874.77|3874.46|3874.46|3874.77|3874.77|3874.46|3874.46|0
1653465500000|2022-05-25 07:58:20|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|0
1653465510000|2022-05-25 07:58:30|3873.57|3873.57|3873.83|3873.83|3873.83|3873.83|3873.31|3873.31|0
1653465520000|2022-05-25 07:58:40|3873.86|3873.86|3874.1|3874.1|3874.17|3874.17|3873.86|3873.86|0
1653465530000|2022-05-25 07:58:50|3874.22|3874.22|3874.31|3874.31|3874.31|3874.31|3874.22|3874.22|0
1653465540000|2022-05-25 07:59:00|3874|3874|3873.69|3873.69|3874|3874|3873.69|3873.69|0
1653465550000|2022-05-25 07:59:10|3873.74|3873.74|3873.76|3873.76|3873.76|3873.76|3873.71|3873.71|0
1653465560000|2022-05-25 07:59:20|3873.81|3873.81|3873.62|3873.62|3873.81|3873.81|3873.62|3873.62|0
1653465570000|2022-05-25 07:59:30|3873.67|3873.67|3873.71|3873.71|3873.71|3873.71|3873.67|3873.67|0
1653465590000|2022-05-25 07:59:50|3873.79|3873.79|3873.48|3873.48|3873.79|3873.79|3873.48|3873.48|0
1653465600000|2022-05-25 08:00:00|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|0
1653465620000|2022-05-25 08:00:20|3873.68|3873.68|3873.6|3873.6|3873.68|3873.68|3873.6|3873.6|0
1653465630000|2022-05-25 08:00:30|3873.45|3873.45|3873.22|3873.22|3873.45|3873.45|3873.17|3873.17|0
1653465640000|2022-05-25 08:00:40|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|0
1653465650000|2022-05-25 08:00:50|3872.28|3872.28|3871.35|3871.35|3872.28|3872.28|3871.35|3871.35|0
1653465660000|2022-05-25 08:01:00|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|0
1653465680000|2022-05-25 08:01:20|3871.35|3871.35|3871.04|3871.04|3871.35|3871.35|3871.04|3871.04|0
1653465710000|2022-05-25 08:01:50|3870.67|3870.67|3868.11|3868.11|3870.78|3870.78|3868.11|3868.11|0
1653465720000|2022-05-25 08:02:00|3868.42|3868.42|3868.97|3868.97|3868.97|3868.97|3868.42|3868.42|0
1653465730000|2022-05-25 08:02:10|3868.93|3868.93|3868.86|3868.86|3868.93|3868.93|3868.83|3868.83|0
1653465740000|2022-05-25 08:02:20|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|0
1653465760000|2022-05-25 08:02:40|3868.64|3868.64|3868.68|3868.68|3868.68|3868.68|3868.64|3868.64|0
1653465770000|2022-05-25 08:02:50|3868.77|3868.77|3868.77|3868.77|3868.77|3868.77|3868.77|3868.77|0
1653465780000|2022-05-25 08:03:00|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|0
1653465800000|2022-05-25 08:03:20|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|0
1653465810000|2022-05-25 08:03:30|3868.48|3868.48|3868.55|3868.55|3868.55|3868.55|3868.48|3868.48|0
1653465840000|2022-05-25 08:04:00|3868.62|3868.62|3867.88|3867.88|3868.62|3868.62|3867.88|3867.88|0
1653465850000|2022-05-25 08:04:10|3867.83|3867.83|3868.68|3868.68|3868.68|3868.68|3867.83|3867.83|0
1653465860000|2022-05-25 08:04:20|3868.86|3868.86|3869.18|3869.18|3869.18|3869.18|3868.86|3868.86|0
1653465870000|2022-05-25 08:04:30|3868.87|3868.87|3868.89|3868.89|3868.89|3868.89|3868.87|3868.87|0
1653465880000|2022-05-25 08:04:40|3868.58|3868.58|3868.82|3868.82|3868.82|3868.82|3868.58|3868.58|0
1653465890000|2022-05-25 08:04:50|3868.77|3868.77|3868.8|3868.8|3868.8|3868.8|3868.77|3868.77|0
1653465900000|2022-05-25 08:05:00|3868.49|3868.49|3869.42|3869.42|3869.42|3869.42|3868.49|3868.49|0
1653465910000|2022-05-25 08:05:10|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1653465920000|2022-05-25 08:05:20|3869.15|3869.15|3869.44|3869.44|3869.44|3869.44|3869.12|3869.12|0
1653465930000|2022-05-25 08:05:30|3869.52|3869.52|3869.76|3869.76|3869.76|3869.76|3869.52|3869.52|0
1653465940000|2022-05-25 08:05:40|3869.71|3869.71|3869.66|3869.66|3869.71|3869.71|3869.66|3869.66|0
1653465950000|2022-05-25 08:05:50|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|0
1653465960000|2022-05-25 08:06:00|3869.66|3869.66|3869.42|3869.42|3869.66|3869.66|3869.37|3869.37|0
1653465970000|2022-05-25 08:06:10|3869.97|3869.97|3870.41|3870.41|3870.41|3870.41|3869.97|3869.97|0
1653465980000|2022-05-25 08:06:20|3870.37|3870.37|3870.68|3870.68|3870.68|3870.68|3870.37|3870.37|0
1653465990000|2022-05-25 08:06:30|3870.99|3870.99|3871.03|3871.03|3871.03|3871.03|3870.95|3870.95|0
1653466000000|2022-05-25 08:06:40|3870.72|3870.72|3870.1|3870.1|3870.72|3870.72|3870.1|3870.1|0
1653466010000|2022-05-25 08:06:50|3870.05|3870.05|3870|3870|3870.05|3870.05|3870|3870|0
1653466030000|2022-05-25 08:07:10|3869.38|3869.38|3869.07|3869.07|3869.38|3869.38|3869.07|3869.07|0
1653466040000|2022-05-25 08:07:20|3868.45|3868.45|3868.71|3868.71|3868.76|3868.76|3868.45|3868.45|0
1653466050000|2022-05-25 08:07:30|3868.53|3868.53|3868.92|3868.92|3868.92|3868.92|3868.53|3868.53|0
1653466060000|2022-05-25 08:07:40|3869|3869|3868.25|3868.25|3869.37|3869.37|3868.25|3868.25|0
1653466070000|2022-05-25 08:07:50|3867.94|3867.94|3868.13|3868.13|3868.13|3868.13|3867.94|3867.94|0
1653466080000|2022-05-25 08:08:00|3869.06|3869.06|3869.58|3869.58|3869.58|3869.58|3868.97|3868.97|0
1653466090000|2022-05-25 08:08:10|3870.21|3870.21|3870.08|3870.08|3870.39|3870.39|3870.08|3870.08|0
1653466110000|2022-05-25 08:08:30|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1653466120000|2022-05-25 08:08:40|3869.41|3869.41|3869.53|3869.53|3869.53|3869.53|3869.41|3869.41|0
1653466130000|2022-05-25 08:08:50|3868.29|3868.29|3868.48|3868.48|3868.48|3868.48|3868.19|3868.19|0
1653466140000|2022-05-25 08:09:00|3868.38|3868.38|3868.55|3868.55|3868.69|3868.69|3868.38|3868.38|0
1653466160000|2022-05-25 08:09:20|3868.62|3868.62|3867.78|3867.78|3868.62|3868.62|3867.78|3867.78|0
1653466170000|2022-05-25 08:09:30|3867.8|3867.8|3867.71|3867.71|3867.8|3867.8|3867.71|3867.71|0
1653466180000|2022-05-25 08:09:40|3867.66|3867.66|3867.71|3867.71|3867.76|3867.76|3867.62|3867.62|0
1653466190000|2022-05-25 08:09:50|3868.02|3868.02|3867.84|3867.84|3868.02|3868.02|3867.84|3867.84|0
1653466200000|2022-05-25 08:10:00|3867.77|3867.77|3867.93|3867.93|3867.93|3867.93|3867.74|3867.74|0
1653466210000|2022-05-25 08:10:10|3867.31|3867.31|3866.89|3866.89|3867.31|3867.31|3866.89|3866.89|0
1653466220000|2022-05-25 08:10:20|3866.71|3866.71|3865.41|3865.41|3866.71|3866.71|3865.41|3865.41|0
1653466230000|2022-05-25 08:10:30|3865.72|3865.72|3866.34|3866.34|3866.34|3866.34|3865.72|3865.72|0
1653466240000|2022-05-25 08:10:40|3866.52|3866.52|3866.71|3866.71|3866.83|3866.83|3866.52|3866.52|0
1653466250000|2022-05-25 08:10:50|3867.03|3867.03|3867.12|3867.12|3867.12|3867.12|3867.03|3867.03|0
1653466260000|2022-05-25 08:11:00|3867.43|3867.43|3867.62|3867.62|3867.62|3867.62|3867.43|3867.43|0
1653466270000|2022-05-25 08:11:10|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|0
1653466280000|2022-05-25 08:11:20|3867.47|3867.47|3867.52|3867.52|3867.52|3867.52|3867.47|3867.47|0
1653466290000|2022-05-25 08:11:30|3867.57|3867.57|3867.57|3867.57|3867.61|3867.61|3867.57|3867.57|0
1653466300000|2022-05-25 08:11:40|3867.75|3867.75|3867.79|3867.79|3867.79|3867.79|3867.75|3867.75|0
1653466310000|2022-05-25 08:11:50|3867.83|3867.83|3870.01|3870.01|3870.01|3870.01|3867.83|3867.83|0
1653466320000|2022-05-25 08:12:00|3870.19|3870.19|3871.12|3871.12|3871.12|3871.12|3870.19|3870.19|0
1653466330000|2022-05-25 08:12:10|3871.74|3871.74|3872.39|3872.39|3872.48|3872.48|3871.74|3871.74|0
1653466350000|2022-05-25 08:12:30|3872.53|3872.53|3872.71|3872.71|3872.71|3872.71|3872.53|3872.53|0
1653466360000|2022-05-25 08:12:40|3873.34|3873.34|3873.75|3873.75|3873.75|3873.75|3873.34|3873.34|0
1653466370000|2022-05-25 08:12:50|3873.78|3873.78|3873.59|3873.59|3873.78|3873.78|3873.59|3873.59|0
1653466380000|2022-05-25 08:13:00|3873.96|3873.96|3874.16|3874.16|3874.16|3874.16|3873.96|3873.96|0
1653466390000|2022-05-25 08:13:10|3874.3|3874.3|3874.48|3874.48|3874.48|3874.48|3874.3|3874.3|0
1653466400000|2022-05-25 08:13:20|3874.17|3874.17|3874.1|3874.1|3874.17|3874.17|3874.1|3874.1|0
1653466420000|2022-05-25 08:13:40|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|0
1653466430000|2022-05-25 08:13:50|3874.1|3874.1|3873.39|3873.39|3874.1|3874.1|3873.39|3873.39|0
1653466440000|2022-05-25 08:14:00|3873.35|3873.35|3872.86|3872.86|3873.35|3873.35|3872.86|3872.86|0
1653466450000|2022-05-25 08:14:10|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|0
1653466460000|2022-05-25 08:14:20|3872.86|3872.86|3872.76|3872.76|3873.07|3873.07|3872.76|3872.76|0
1653466480000|2022-05-25 08:14:40|3872.58|3872.58|3873.11|3873.11|3873.19|3873.19|3872.58|3872.58|0
1653466500000|2022-05-25 08:15:00|3872.95|3872.95|3873.57|3873.57|3873.57|3873.57|3872.95|3872.95|0
1653466510000|2022-05-25 08:15:10|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|0
1653466520000|2022-05-25 08:15:20|3873.7|3873.7|3873.46|3873.46|3873.7|3873.7|3873.4|3873.4|0
1653466530000|2022-05-25 08:15:30|3873.53|3873.53|3873.58|3873.58|3873.58|3873.58|3873.53|3873.53|0
1653466540000|2022-05-25 08:15:40|3873.56|3873.56|3872.93|3872.93|3873.56|3873.56|3872.93|3872.93|0
1653466570000|2022-05-25 08:16:10|3872.62|3872.62|3872.62|3872.62|3872.62|3872.62|3872.62|3872.62|0
1653466580000|2022-05-25 08:16:20|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|0
1653466590000|2022-05-25 08:16:30|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1653466620000|2022-05-25 08:17:00|3871.81|3871.81|3871.86|3871.86|3871.91|3871.91|3871.81|3871.81|0
1653466630000|2022-05-25 08:17:10|3871.81|3871.81|3871.77|3871.77|3871.81|3871.81|3871.72|3871.72|0
1653466660000|2022-05-25 08:17:40|3871.73|3871.73|3871.06|3871.06|3871.73|3871.73|3871.06|3871.06|0
1653466670000|2022-05-25 08:17:50|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|0
1653466680000|2022-05-25 08:18:00|3870.93|3870.93|3870.83|3870.83|3870.93|3870.93|3870.45|3870.45|0
1653466690000|2022-05-25 08:18:10|3870.88|3870.88|3870.88|3870.88|3870.93|3870.93|3870.88|3870.88|0
1653466700000|2022-05-25 08:18:20|3870.57|3870.57|3871.24|3871.24|3871.24|3871.24|3870.57|3870.57|0
1653466720000|2022-05-25 08:18:40|3871.61|3871.61|3871.65|3871.65|3871.7|3871.7|3871.61|3871.61|0
1653466740000|2022-05-25 08:19:00|3871.49|3871.49|3871.24|3871.24|3871.49|3871.49|3871.24|3871.24|0
1653466750000|2022-05-25 08:19:10|3871.28|3871.28|3871.31|3871.31|3871.31|3871.31|3871.28|3871.28|0
1653466760000|2022-05-25 08:19:20|3871.28|3871.28|3870.93|3870.93|3871.28|3871.28|3870.93|3870.93|0
1653466770000|2022-05-25 08:19:30|3870.83|3870.83|3871.36|3871.36|3871.36|3871.36|3870.74|3870.74|0
1653466780000|2022-05-25 08:19:40|3871.31|3871.31|3871.45|3871.45|3871.48|3871.48|3871.14|3871.14|0
1653466790000|2022-05-25 08:19:50|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|0
1653466800000|2022-05-25 08:20:00|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|0
1653466810000|2022-05-25 08:20:10|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|0
1653466820000|2022-05-25 08:20:20|3871.83|3871.83|3872.41|3872.41|3872.41|3872.41|3871.76|3871.76|0
1653466830000|2022-05-25 08:20:30|3872.04|3872.04|3870.8|3870.8|3872.04|3872.04|3870.8|3870.8|0
1653466840000|2022-05-25 08:20:40|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|0
1653466850000|2022-05-25 08:20:50|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1653466860000|2022-05-25 08:21:00|3870.8|3870.8|3871.47|3871.47|3872.04|3872.04|3870.8|3870.8|0
1653466880000|2022-05-25 08:21:20|3872.71|3872.71|3872.69|3872.69|3872.71|3872.71|3872.69|3872.69|0
1653466890000|2022-05-25 08:21:30|3872.73|3872.73|3872.64|3872.64|3872.73|3872.73|3872.64|3872.64|0
1653466910000|2022-05-25 08:21:50|3872.71|3872.71|3873.04|3873.04|3873.07|3873.07|3872.71|3872.71|0
1653466920000|2022-05-25 08:22:00|3872.99|3872.99|3872.95|3872.95|3872.99|3872.99|3872.95|3872.95|0
1653466930000|2022-05-25 08:22:10|3873.31|3873.31|3873.39|3873.39|3873.5|3873.5|3873.31|3873.31|0
1653466950000|2022-05-25 08:22:30|3873.29|3873.29|3872.93|3872.93|3873.29|3873.29|3872.91|3872.91|0
1653466980000|2022-05-25 08:23:00|3873.1|3873.1|3872.86|3872.86|3873.1|3873.1|3872.79|3872.79|0
1653466990000|2022-05-25 08:23:10|3872.18|3872.18|3872.49|3872.49|3872.49|3872.49|3872.18|3872.18|0
1653467000000|2022-05-25 08:23:20|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|0
1653467010000|2022-05-25 08:23:30|3872.35|3872.35|3871.83|3871.83|3872.35|3872.35|3871.81|3871.81|0
1653467020000|2022-05-25 08:23:40|3871.65|3871.65|3870.47|3870.47|3871.65|3871.65|3870.47|3870.47|0
1653467030000|2022-05-25 08:23:50|3869.85|3869.85|3870.03|3870.03|3870.03|3870.03|3869.85|3869.85|0
1653467060000|2022-05-25 08:24:20|3870.11|3870.11|3870.11|3870.11|3870.73|3870.73|3870.11|3870.11|0
1653467070000|2022-05-25 08:24:30|3869.74|3869.74|3869.55|3869.55|3869.74|3869.74|3869.55|3869.55|0
1653467080000|2022-05-25 08:24:40|3869.46|3869.46|3869.53|3869.53|3869.53|3869.53|3869.46|3869.46|0
1653467100000|2022-05-25 08:25:00|3869.6|3869.6|3869.56|3869.56|3869.6|3869.6|3869.56|3869.56|0
1653467110000|2022-05-25 08:25:10|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.56|3869.56|0
1653467120000|2022-05-25 08:25:20|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|0
1653467130000|2022-05-25 08:25:30|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|0
1653467150000|2022-05-25 08:25:50|3869.75|3869.75|3870.14|3870.14|3870.14|3870.14|3869.75|3869.75|0
1653467170000|2022-05-25 08:26:10|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|0
1653467190000|2022-05-25 08:26:30|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|0
1653467200000|2022-05-25 08:26:40|3870.36|3870.36|3870.72|3870.72|3870.72|3870.72|3870.36|3870.36|0
1653467210000|2022-05-25 08:26:50|3870.64|3870.64|3870.69|3870.69|3870.69|3870.69|3870.64|3870.64|0
1653467220000|2022-05-25 08:27:00|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|0
1653467230000|2022-05-25 08:27:10|3870.42|3870.42|3870.11|3870.11|3870.42|3870.42|3870.11|3870.11|0
1653467240000|2022-05-25 08:27:20|3870.02|3870.02|3869.34|3869.34|3870.02|3870.02|3869.34|3869.34|0
1653467250000|2022-05-25 08:27:30|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|0
1653467260000|2022-05-25 08:27:40|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|0
1653467270000|2022-05-25 08:27:50|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1653467280000|2022-05-25 08:28:00|3869.33|3869.33|3869.86|3869.86|3869.86|3869.86|3869.23|3869.23|0
1653467310000|2022-05-25 08:28:30|3869.95|3869.95|3869.02|3869.02|3869.95|3869.95|3869.02|3869.02|0
1653467320000|2022-05-25 08:28:40|3868.7|3868.7|3869.06|3869.06|3869.06|3869.06|3868.7|3868.7|0
1653467330000|2022-05-25 08:28:50|3869.25|3869.25|3869.87|3869.87|3869.87|3869.87|3869.25|3869.25|0
1653467340000|2022-05-25 08:29:00|3870.18|3870.18|3870.49|3870.49|3870.49|3870.49|3870.18|3870.18|0
1653467360000|2022-05-25 08:29:20|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1653467400000|2022-05-25 08:30:00|3870.15|3870.15|3871.15|3871.15|3871.15|3871.15|3870.15|3870.15|0
1653467410000|2022-05-25 08:30:10|3871.13|3871.13|3871.08|3871.08|3871.13|3871.13|3871.08|3871.08|0
1653467420000|2022-05-25 08:30:20|3870.77|3870.77|3870.63|3870.63|3870.77|3870.77|3870.63|3870.63|0
1653467430000|2022-05-25 08:30:30|3870.01|3870.01|3869.39|3869.39|3870.01|3870.01|3869.39|3869.39|0
1653467440000|2022-05-25 08:30:40|3869.44|3869.44|3869.42|3869.42|3869.44|3869.44|3869.42|3869.42|0
1653467450000|2022-05-25 08:30:50|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|0
1653467460000|2022-05-25 08:31:00|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|0
1653467470000|2022-05-25 08:31:10|3870.31|3870.31|3869.69|3869.69|3870.31|3870.31|3869.69|3869.69|0
1653467480000|2022-05-25 08:31:20|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|0
1653467540000|2022-05-25 08:32:20|3869.38|3869.38|3869.21|3869.21|3869.38|3869.38|3869.07|3869.07|0
1653467550000|2022-05-25 08:32:30|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|0
1653467560000|2022-05-25 08:32:40|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|0
1653467570000|2022-05-25 08:32:50|3869.62|3869.62|3869.93|3869.93|3869.96|3869.96|3869.62|3869.62|0
1653467580000|2022-05-25 08:33:00|3869.96|3869.96|3870.05|3870.05|3870.1|3870.1|3869.96|3869.96|0
1653467590000|2022-05-25 08:33:10|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|0
1653467610000|2022-05-25 08:33:30|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|0
1653467620000|2022-05-25 08:33:40|3870|3870|3869.81|3869.81|3870|3870|3869.81|3869.81|0
1653467630000|2022-05-25 08:33:50|3869.69|3869.69|3869.55|3869.55|3869.69|3869.69|3869.55|3869.55|0
1653467640000|2022-05-25 08:34:00|3868.93|3868.93|3869.55|3869.55|3869.55|3869.55|3868.93|3868.93|0
1653467660000|2022-05-25 08:34:20|3869.67|3869.67|3870.01|3870.01|3870.94|3870.94|3869.67|3869.67|0
1653467680000|2022-05-25 08:34:40|3870.08|3870.08|3870.45|3870.45|3870.45|3870.45|3870.08|3870.08|0
1653467690000|2022-05-25 08:34:50|3870.76|3870.76|3872|3872|3872|3872|3870.76|3870.76|0
1653467700000|2022-05-25 08:35:00|3872.31|3872.31|3872.25|3872.25|3872.31|3872.31|3872.18|3872.18|0
1653467710000|2022-05-25 08:35:10|3872.29|3872.29|3872.65|3872.65|3872.65|3872.65|3872.29|3872.29|0
1653467720000|2022-05-25 08:35:20|3872.83|3872.83|3872.78|3872.78|3872.83|3872.83|3872.78|3872.78|0
1653467730000|2022-05-25 08:35:30|3872.74|3872.74|3873.67|3873.67|3873.67|3873.67|3872.74|3872.74|0
1653467740000|2022-05-25 08:35:40|3873.36|3873.36|3873.67|3873.67|3873.67|3873.67|3873.36|3873.36|0
1653467750000|2022-05-25 08:35:50|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|0
1653467780000|2022-05-25 08:36:20|3873.56|3873.56|3872.91|3872.91|3873.56|3873.56|3872.91|3872.91|0
1653467790000|2022-05-25 08:36:30|3872.84|3872.84|3872.24|3872.24|3872.84|3872.84|3872.24|3872.24|0
1653467800000|2022-05-25 08:36:40|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|0
1653467830000|2022-05-25 08:37:10|3872.62|3872.62|3872.65|3872.65|3872.65|3872.65|3872.62|3872.62|0
1653467840000|2022-05-25 08:37:20|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1653467860000|2022-05-25 08:37:40|3872.65|3872.65|3872.25|3872.25|3872.65|3872.65|3872.25|3872.25|0
1653467870000|2022-05-25 08:37:50|3872.18|3872.18|3872|3872|3872.18|3872.18|3872|3872|0
1653467890000|2022-05-25 08:38:10|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|0
1653467900000|2022-05-25 08:38:20|3871.86|3871.86|3871.91|3871.91|3871.91|3871.91|3871.86|3871.86|0
1653467910000|2022-05-25 08:38:30|3871.96|3871.96|3872.32|3872.32|3872.32|3872.32|3871.64|3871.64|0
1653467930000|2022-05-25 08:38:50|3872.63|3872.63|3872.85|3872.85|3872.85|3872.85|3872.63|3872.63|0
1653467940000|2022-05-25 08:39:00|3872.9|3872.9|3873.46|3873.46|3873.46|3873.46|3872.9|3872.9|0
1653467950000|2022-05-25 08:39:10|3873.48|3873.48|3873.55|3873.55|3873.55|3873.55|3873.48|3873.48|0
1653467960000|2022-05-25 08:39:20|3873.24|3873.24|3873.15|3873.15|3873.24|3873.24|3873.13|3873.13|0
1653467970000|2022-05-25 08:39:30|3873.22|3873.22|3873.17|3873.17|3873.22|3873.22|3873.17|3873.17|0
1653467980000|2022-05-25 08:39:40|3873.22|3873.22|3873.29|3873.29|3873.29|3873.29|3873.22|3873.22|0
1653467990000|2022-05-25 08:39:50|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|0
1653468000000|2022-05-25 08:40:00|3872.05|3872.05|3871.84|3871.84|3872.05|3872.05|3871.84|3871.84|0
1653468010000|2022-05-25 08:40:10|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|0
1653468030000|2022-05-25 08:40:30|3871.03|3871.03|3871.41|3871.41|3871.44|3871.44|3871.03|3871.03|0
1653468040000|2022-05-25 08:40:40|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|0
1653468080000|2022-05-25 08:41:20|3871.53|3871.53|3871.63|3871.63|3871.67|3871.67|3871.53|3871.53|0
1653468100000|2022-05-25 08:41:40|3871.6|3871.6|3871.55|3871.55|3871.6|3871.6|3871.55|3871.55|0
1653468110000|2022-05-25 08:41:50|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|0
1653468120000|2022-05-25 08:42:00|3871.72|3871.72|3871.97|3871.97|3871.99|3871.99|3871.63|3871.63|0
1653468130000|2022-05-25 08:42:10|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|0
1653468140000|2022-05-25 08:42:20|3871.87|3871.87|3871.85|3871.85|3871.87|3871.87|3871.85|3871.85|0
1653468150000|2022-05-25 08:42:30|3871.89|3871.89|3871.94|3871.94|3871.94|3871.94|3871.89|3871.89|0
1653468180000|2022-05-25 08:43:00|3872.25|3872.25|3872.28|3872.28|3872.28|3872.28|3872.25|3872.25|0
1653468190000|2022-05-25 08:43:10|3872.3|3872.3|3872.32|3872.32|3872.32|3872.32|3872.3|3872.3|0
1653468200000|2022-05-25 08:43:20|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|0
1653468210000|2022-05-25 08:43:30|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|0
1653468220000|2022-05-25 08:43:40|3872.69|3872.69|3872.53|3872.53|3872.69|3872.69|3872.53|3872.53|0
1653468230000|2022-05-25 08:43:50|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|0
1653468250000|2022-05-25 08:44:10|3872.19|3872.19|3871.47|3871.47|3872.19|3872.19|3871.47|3871.47|0
1653468260000|2022-05-25 08:44:20|3871.45|3871.45|3871.11|3871.11|3871.45|3871.45|3871.11|3871.11|0
1653468280000|2022-05-25 08:44:40|3871.42|3871.42|3872.66|3872.66|3872.66|3872.66|3871.42|3871.42|0
1653468290000|2022-05-25 08:44:50|3872.62|3872.62|3872.6|3872.6|3872.67|3872.67|3872.6|3872.6|0
1653468300000|2022-05-25 08:45:00|3872.5|3872.5|3872.53|3872.53|3872.53|3872.53|3872.5|3872.5|0
1653468320000|2022-05-25 08:45:20|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|0
1653468340000|2022-05-25 08:45:40|3872.02|3872.02|3872.07|3872.07|3872.07|3872.07|3872.02|3872.02|0
1653468360000|2022-05-25 08:46:00|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|0
1653468370000|2022-05-25 08:46:10|3872.23|3872.23|3872.73|3872.73|3872.73|3872.73|3872.23|3872.23|0
1653468380000|2022-05-25 08:46:20|3872.54|3872.54|3872.56|3872.56|3872.64|3872.64|3872.54|3872.54|0
1653468390000|2022-05-25 08:46:30|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|0
1653468400000|2022-05-25 08:46:40|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|0
1653468410000|2022-05-25 08:46:50|3872.32|3872.32|3872.37|3872.37|3872.37|3872.37|3872.32|3872.32|0
1653468420000|2022-05-25 08:47:00|3872.23|3872.23|3872.19|3872.19|3872.23|3872.23|3872.19|3872.19|0
1653468430000|2022-05-25 08:47:10|3872.14|3872.14|3872.05|3872.05|3872.14|3872.14|3872.05|3872.05|0
1653468450000|2022-05-25 08:47:30|3871.97|3871.97|3872.02|3872.02|3872.02|3872.02|3871.97|3871.97|0
1653468460000|2022-05-25 08:47:40|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|0
1653468480000|2022-05-25 08:48:00|3872|3872|3872|3872|3872|3872|3872|3872|0
1653468490000|2022-05-25 08:48:10|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|0
1653468500000|2022-05-25 08:48:20|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|0
1653468520000|2022-05-25 08:48:40|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|0
1653468530000|2022-05-25 08:48:50|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|0
1653468540000|2022-05-25 08:49:00|3871.95|3871.95|3872.29|3872.29|3872.29|3872.29|3871.95|3871.95|0
1653468550000|2022-05-25 08:49:10|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|0
1653468560000|2022-05-25 08:49:20|3872.59|3872.59|3872.74|3872.74|3872.74|3872.74|3872.42|3872.42|0
1653468570000|2022-05-25 08:49:30|3873.05|3873.05|3873.36|3873.36|3873.36|3873.36|3873.05|3873.05|0
1653468580000|2022-05-25 08:49:40|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|0
1653468590000|2022-05-25 08:49:50|3873.98|3873.98|3873.67|3873.67|3873.98|3873.98|3873.59|3873.59|0
1653468600000|2022-05-25 08:50:00|3873.04|3873.04|3873.67|3873.67|3873.67|3873.67|3873.04|3873.04|0
1653468610000|2022-05-25 08:50:10|3873.04|3873.04|3874.29|3874.29|3874.29|3874.29|3873.04|3873.04|0
1653468620000|2022-05-25 08:50:20|3874.33|3874.33|3874.02|3874.02|3874.33|3874.33|3874.02|3874.02|0
1653468640000|2022-05-25 08:50:40|3874.33|3874.33|3874.02|3874.02|3874.33|3874.33|3873.71|3873.71|0
1653468660000|2022-05-25 08:51:00|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|0
1653468670000|2022-05-25 08:51:10|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|0
1653468680000|2022-05-25 08:51:20|3874.09|3874.09|3875.33|3875.33|3875.33|3875.33|3874.09|3874.09|0
1653468690000|2022-05-25 08:51:30|3875.64|3875.64|3876.88|3876.88|3876.88|3876.88|3875.64|3875.64|0
1653468700000|2022-05-25 08:51:40|3876.92|3876.92|3877.23|3877.23|3877.23|3877.23|3876.92|3876.92|0
1653468710000|2022-05-25 08:51:50|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|0
1653468720000|2022-05-25 08:52:00|3877.85|3877.85|3878.52|3878.52|3878.52|3878.52|3877.83|3877.83|0
1653468740000|2022-05-25 08:52:20|3879.14|3879.14|3879.03|3879.03|3879.14|3879.14|3879.03|3879.03|0
1653468750000|2022-05-25 08:52:30|3878.71|3878.71|3878.9|3878.9|3878.9|3878.9|3878.71|3878.71|0
1653468760000|2022-05-25 08:52:40|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1653468770000|2022-05-25 08:52:50|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|0
1653468780000|2022-05-25 08:53:00|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|0
1653468790000|2022-05-25 08:53:10|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|0
1653468800000|2022-05-25 08:53:20|3879.01|3879.01|3879.01|3879.01|3879.03|3879.03|3878.91|3878.91|0
1653468810000|2022-05-25 08:53:30|3878.7|3878.7|3878.93|3878.93|3879.08|3879.08|3878.7|3878.7|0
1653468820000|2022-05-25 08:53:40|3878.98|3878.98|3879.02|3879.02|3879.07|3879.07|3878.98|3878.98|0
1653468830000|2022-05-25 08:53:50|3879.34|3879.34|3878.72|3878.72|3879.34|3879.34|3878.41|3878.41|0
1653468840000|2022-05-25 08:54:00|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|0
1653468850000|2022-05-25 08:54:10|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1653468880000|2022-05-25 08:54:40|3879.47|3879.47|3879.47|3879.47|3879.47|3879.47|3879.47|3879.47|0
1653468890000|2022-05-25 08:54:50|3879.28|3879.28|3878.61|3878.61|3879.28|3879.28|3878.61|3878.61|0
1653468900000|2022-05-25 08:55:00|3878.56|3878.56|3878.43|3878.43|3878.56|3878.56|3878.43|3878.43|0
1653468920000|2022-05-25 08:55:20|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|0
1653468930000|2022-05-25 08:55:30|3877.74|3877.74|3877.5|3877.5|3877.74|3877.74|3877.5|3877.5|0
1653468940000|2022-05-25 08:55:40|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|0
1653468950000|2022-05-25 08:55:50|3877.84|3877.84|3877.98|3877.98|3878.15|3878.15|3877.52|3877.52|0
1653468960000|2022-05-25 08:56:00|3877.67|3877.67|3877.98|3877.98|3877.98|3877.98|3877.67|3877.67|0
1653468970000|2022-05-25 08:56:10|3877.67|3877.67|3877.44|3877.44|3877.67|3877.67|3877.44|3877.44|0
1653468990000|2022-05-25 08:56:30|3877.34|3877.34|3877.25|3877.25|3877.34|3877.34|3877.25|3877.25|0
1653469000000|2022-05-25 08:56:40|3877.07|3877.07|3877.14|3877.14|3877.14|3877.14|3876.88|3876.88|0
1653469010000|2022-05-25 08:56:50|3877.45|3877.45|3877.52|3877.52|3877.69|3877.69|3877.45|3877.45|0
1653469020000|2022-05-25 08:57:00|3877.21|3877.21|3876.89|3876.89|3877.21|3877.21|3876.89|3876.89|0
1653469040000|2022-05-25 08:57:20|3876.93|3876.93|3877.61|3877.61|3877.61|3877.61|3876.93|3876.93|0
1653469070000|2022-05-25 08:57:50|3877.66|3877.66|3877.97|3877.97|3877.97|3877.97|3877.66|3877.66|0
1653469080000|2022-05-25 08:58:00|3878.15|3878.15|3880.01|3880.01|3880.01|3880.01|3878.15|3878.15|0
1653469090000|2022-05-25 08:58:10|3880.11|3880.11|3880.04|3880.04|3880.11|3880.11|3880.04|3880.04|0
1653469100000|2022-05-25 08:58:20|3880.35|3880.35|3880.66|3880.66|3880.66|3880.66|3880.35|3880.35|0
1653469110000|2022-05-25 08:58:30|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|0
1653469120000|2022-05-25 08:58:40|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|3880.39|0
1653469140000|2022-05-25 08:59:00|3880.47|3880.47|3880.52|3880.52|3880.56|3880.56|3880.47|3880.47|0
1653469160000|2022-05-25 08:59:20|3880.83|3880.83|3880.83|3880.83|3880.83|3880.83|3880.83|3880.83|0
1653469170000|2022-05-25 08:59:30|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|0
1653469180000|2022-05-25 08:59:40|3881.28|3881.28|3881.67|3881.67|3881.98|3881.98|3881.28|3881.28|0
1653469200000|2022-05-25 09:00:00|3881.98|3881.98|3881.88|3881.88|3882.6|3882.6|3881.88|3881.88|0
1653469210000|2022-05-25 09:00:10|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1653469220000|2022-05-25 09:00:20|3881.9|3881.9|3881.96|3881.96|3881.96|3881.96|3881.9|3881.9|0
1653469230000|2022-05-25 09:00:30|3881.65|3881.65|3881.6|3881.6|3881.65|3881.65|3881.6|3881.6|0
1653469250000|2022-05-25 09:00:50|3881.56|3881.56|3880.63|3880.63|3881.56|3881.56|3880.63|3880.63|0
1653469270000|2022-05-25 09:01:10|3880.94|3880.94|3881.97|3881.97|3881.97|3881.97|3880.94|3880.94|0
1653469280000|2022-05-25 09:01:20|3881.89|3881.89|3881.26|3881.26|3881.89|3881.89|3881.26|3881.26|0
1653469300000|2022-05-25 09:01:40|3881.4|3881.4|3881.14|3881.14|3881.45|3881.45|3881.14|3881.14|0
1653469310000|2022-05-25 09:01:50|3880.96|3880.96|3880.77|3880.77|3880.96|3880.96|3880.77|3880.77|0
1653469320000|2022-05-25 09:02:00|3880.75|3880.75|3880.68|3880.68|3880.75|3880.75|3880.68|3880.68|0
1653469330000|2022-05-25 09:02:10|3880.63|3880.63|3880.58|3880.58|3880.63|3880.63|3880.58|3880.58|0
1653469340000|2022-05-25 09:02:20|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1653469350000|2022-05-25 09:02:30|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|0
1653469360000|2022-05-25 09:02:40|3880|3880|3880.59|3880.59|3880.59|3880.59|3880|3880|0
1653469380000|2022-05-25 09:03:00|3880.41|3880.41|3880.34|3880.34|3880.41|3880.41|3880.34|3880.34|0
1653469400000|2022-05-25 09:03:20|3880.52|3880.52|3880.64|3880.64|3880.64|3880.64|3880.52|3880.52|0
1653469410000|2022-05-25 09:03:30|3880.77|3880.77|3880.81|3880.81|3880.81|3880.81|3880.77|3880.77|0
1653469420000|2022-05-25 09:03:40|3880.76|3880.76|3882.3|3882.3|3882.35|3882.35|3880.76|3880.76|0
1653469430000|2022-05-25 09:03:50|3882.61|3882.61|3882.3|3882.3|3882.61|3882.61|3882.3|3882.3|0
1653469440000|2022-05-25 09:04:00|3882.61|3882.61|3882.34|3882.34|3882.61|3882.61|3882.16|3882.16|0
1653469450000|2022-05-25 09:04:10|3882.03|3882.03|3881.77|3881.77|3882.37|3882.37|3881.67|3881.67|0
1653469460000|2022-05-25 09:04:20|3881.72|3881.72|3881.98|3881.98|3881.98|3881.98|3881.67|3881.67|0
1653469470000|2022-05-25 09:04:30|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|0
1653469490000|2022-05-25 09:04:50|3881.36|3881.36|3881.05|3881.05|3881.36|3881.36|3881.05|3881.05|0
1653469510000|2022-05-25 09:05:10|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1653469520000|2022-05-25 09:05:20|3881.18|3881.18|3881.09|3881.09|3881.36|3881.36|3881.05|3881.05|0
1653469540000|2022-05-25 09:05:40|3880.78|3880.78|3880.47|3880.47|3880.78|3880.78|3880.16|3880.16|0
1653469560000|2022-05-25 09:06:00|3880.51|3880.51|3880.2|3880.2|3880.51|3880.51|3880.2|3880.2|0
1653469570000|2022-05-25 09:06:10|3880.25|3880.25|3880.35|3880.35|3880.35|3880.35|3880.25|3880.25|0
1653469580000|2022-05-25 09:06:20|3880.23|3880.23|3879.84|3879.84|3880.23|3880.23|3879.84|3879.84|0
1653469590000|2022-05-25 09:06:30|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|0
1653469600000|2022-05-25 09:06:40|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|0
1653469610000|2022-05-25 09:06:50|3880.43|3880.43|3880.11|3880.11|3880.43|3880.43|3880.11|3880.11|0
1653469620000|2022-05-25 09:07:00|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1653469630000|2022-05-25 09:07:10|3879.37|3879.37|3879.49|3879.49|3879.49|3879.49|3879.37|3879.37|0
1653469640000|2022-05-25 09:07:20|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1653469660000|2022-05-25 09:07:40|3879.85|3879.85|3881.4|3881.4|3881.4|3881.4|3879.85|3879.85|0
1653469680000|2022-05-25 09:08:00|3881.09|3881.09|3881.36|3881.36|3881.4|3881.4|3881.09|3881.09|0
1653469700000|2022-05-25 09:08:20|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|0
1653469710000|2022-05-25 09:08:30|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|0
1653469720000|2022-05-25 09:08:40|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1653469730000|2022-05-25 09:08:50|3880.76|3880.76|3880.85|3880.85|3880.85|3880.85|3880.76|3880.76|0
1653469740000|2022-05-25 09:09:00|3880.81|3880.81|3880.76|3880.76|3880.81|3880.81|3880.76|3880.76|0
1653469750000|2022-05-25 09:09:10|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1653469760000|2022-05-25 09:09:20|3880.92|3880.92|3880.92|3880.92|3880.92|3880.92|3880.92|3880.92|0
1653469770000|2022-05-25 09:09:30|3881.23|3881.23|3882.16|3882.16|3882.16|3882.16|3881.23|3881.23|0
1653469780000|2022-05-25 09:09:40|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|0
1653469790000|2022-05-25 09:09:50|3882.46|3882.46|3882.77|3882.77|3882.77|3882.77|3882.46|3882.46|0
1653469800000|2022-05-25 09:10:00|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|0
1653469810000|2022-05-25 09:10:10|3883.01|3883.01|3882.85|3882.85|3883.01|3883.01|3882.78|3882.78|0
1653469820000|2022-05-25 09:10:20|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|0
1653469830000|2022-05-25 09:10:30|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|0
1653469840000|2022-05-25 09:10:40|3882.62|3882.62|3882.26|3882.26|3882.62|3882.62|3882.26|3882.26|0
1653469850000|2022-05-25 09:10:50|3881.64|3881.64|3881.95|3881.95|3882.57|3882.57|3881.64|3881.64|0
1653469860000|2022-05-25 09:11:00|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|0
1653469870000|2022-05-25 09:11:10|3881.45|3881.45|3882.17|3882.17|3882.17|3882.17|3881.45|3881.45|0
1653469880000|2022-05-25 09:11:20|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|0
1653469890000|2022-05-25 09:11:30|3881.62|3881.62|3882.26|3882.26|3882.26|3882.26|3881.6|3881.6|0
1653469920000|2022-05-25 09:12:00|3881.33|3881.33|3880.71|3880.71|3881.33|3881.33|3880.71|3880.71|0
1653469930000|2022-05-25 09:12:10|3879.47|3879.47|3879.29|3879.29|3879.47|3879.47|3879.29|3879.29|0
1653469940000|2022-05-25 09:12:20|3879.26|3879.26|3878.95|3878.95|3879.26|3879.26|3878.95|3878.95|0
1653469950000|2022-05-25 09:12:30|3879|3879|3878.07|3878.07|3879|3879|3878.07|3878.07|0
1653469970000|2022-05-25 09:12:50|3877.45|3877.45|3876.83|3876.83|3877.45|3877.45|3876.83|3876.83|0
1653469980000|2022-05-25 09:13:00|3876.87|3876.87|3876.83|3876.83|3876.87|3876.87|3876.83|3876.83|0
1653470000000|2022-05-25 09:13:20|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|0
1653470010000|2022-05-25 09:13:30|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|0
1653470030000|2022-05-25 09:13:50|3877.2|3877.2|3876.58|3876.58|3877.2|3877.2|3876.58|3876.58|0
1653470040000|2022-05-25 09:14:00|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|0
1653470050000|2022-05-25 09:14:10|3876.58|3876.58|3876.89|3876.89|3876.89|3876.89|3876.58|3876.58|0
1653470080000|2022-05-25 09:14:40|3876.58|3876.58|3875.69|3875.69|3876.58|3876.58|3875.69|3875.69|0
1653470100000|2022-05-25 09:15:00|3875.62|3875.62|3875.93|3875.93|3875.93|3875.93|3875.62|3875.62|0
1653470110000|2022-05-25 09:15:10|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|0
1653470120000|2022-05-25 09:15:20|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|0
1653470130000|2022-05-25 09:15:30|3875.95|3875.95|3876.03|3876.03|3876.03|3876.03|3875.95|3875.95|0
1653470180000|2022-05-25 09:16:20|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1653470190000|2022-05-25 09:16:30|3874.8|3874.8|3875.42|3875.42|3875.42|3875.42|3874.8|3874.8|0
1653470220000|2022-05-25 09:17:00|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1653470230000|2022-05-25 09:17:10|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|0
1653470250000|2022-05-25 09:17:30|3874.99|3874.99|3875.32|3875.32|3875.32|3875.32|3874.99|3874.99|0
1653470260000|2022-05-25 09:17:40|3875.28|3875.28|3874.35|3874.35|3875.28|3875.28|3874.35|3874.35|0
1653470270000|2022-05-25 09:17:50|3874.66|3874.66|3875.15|3875.15|3875.15|3875.15|3874.35|3874.35|0
1653470280000|2022-05-25 09:18:00|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|0
1653470290000|2022-05-25 09:18:10|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|0
1653470300000|2022-05-25 09:18:20|3875.43|3875.43|3875.45|3875.45|3875.45|3875.45|3875.43|3875.43|0
1653470320000|2022-05-25 09:18:40|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|0
1653470340000|2022-05-25 09:19:00|3876.07|3876.07|3876.07|3876.07|3876.26|3876.26|3876.07|3876.07|0
1653470350000|2022-05-25 09:19:10|3877.32|3877.32|3877.82|3877.82|3877.82|3877.82|3877.32|3877.32|0
1653470370000|2022-05-25 09:19:30|3877.85|3877.85|3877.85|3877.85|3877.85|3877.85|3877.85|3877.85|0
1653470380000|2022-05-25 09:19:40|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|0
1653470400000|2022-05-25 09:20:00|3878.25|3878.25|3878.28|3878.28|3878.28|3878.28|3878.25|3878.25|0
1653470410000|2022-05-25 09:20:10|3878.37|3878.37|3878.37|3878.37|3878.37|3878.37|3878.37|3878.37|0
1653470420000|2022-05-25 09:20:20|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|0
1653470430000|2022-05-25 09:20:30|3878.52|3878.52|3878.2|3878.2|3878.61|3878.61|3878.2|3878.2|0
1653470440000|2022-05-25 09:20:40|3878.38|3878.38|3878.6|3878.6|3878.69|3878.69|3878.38|3878.38|0
1653470450000|2022-05-25 09:20:50|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|0
1653470460000|2022-05-25 09:21:00|3878.89|3878.89|3878.6|3878.6|3878.89|3878.89|3878.6|3878.6|0
1653470470000|2022-05-25 09:21:10|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|0
1653470480000|2022-05-25 09:21:20|3878.41|3878.41|3878.43|3878.43|3878.43|3878.43|3878.41|3878.41|0
1653470490000|2022-05-25 09:21:30|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|0
1653470500000|2022-05-25 09:21:40|3878.02|3878.02|3877.71|3877.71|3878.02|3878.02|3877.4|3877.4|0
1653470520000|2022-05-25 09:22:00|3877.09|3877.09|3876.78|3876.78|3877.4|3877.4|3876.46|3876.46|0
1653470530000|2022-05-25 09:22:10|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|0
1653470540000|2022-05-25 09:22:20|3876.78|3876.78|3876.15|3876.15|3876.78|3876.78|3876.15|3876.15|0
1653470560000|2022-05-25 09:22:40|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|0
1653470570000|2022-05-25 09:22:50|3876.82|3876.82|3877.13|3877.13|3877.13|3877.13|3876.82|3876.82|0
1653470580000|2022-05-25 09:23:00|3877.31|3877.31|3877.63|3877.63|3877.63|3877.63|3877.31|3877.31|0
1653470590000|2022-05-25 09:23:10|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|0
1653470600000|2022-05-25 09:23:20|3878.25|3878.25|3879.23|3879.23|3879.23|3879.23|3878.25|3878.25|0
1653470610000|2022-05-25 09:23:30|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|0
1653470670000|2022-05-25 09:24:30|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|0
1653470690000|2022-05-25 09:24:50|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|3880.19|0
1653470700000|2022-05-25 09:25:00|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|0
1653470710000|2022-05-25 09:25:10|3878.95|3878.95|3879.57|3879.57|3879.57|3879.57|3878.95|3878.95|0
1653470720000|2022-05-25 09:25:20|3879.76|3879.76|3880.16|3880.16|3880.16|3880.16|3879.76|3879.76|0
1653470740000|2022-05-25 09:25:40|3880.09|3880.09|3880.28|3880.28|3880.28|3880.28|3880.09|3880.09|0
1653470760000|2022-05-25 09:26:00|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|0
1653470770000|2022-05-25 09:26:10|3881.52|3881.52|3882.14|3882.14|3882.14|3882.14|3881.52|3881.52|0
1653470780000|2022-05-25 09:26:20|3882.1|3882.1|3882.1|3882.1|3882.1|3882.1|3882.1|3882.1|0
1653470790000|2022-05-25 09:26:30|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|0
1653470810000|2022-05-25 09:26:50|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|0
1653470820000|2022-05-25 09:27:00|3882.27|3882.27|3882.04|3882.04|3882.27|3882.27|3882.04|3882.04|0
1653470850000|2022-05-25 09:27:30|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1653470860000|2022-05-25 09:27:40|3882.17|3882.17|3882.07|3882.07|3882.17|3882.17|3882.07|3882.07|0
1653470870000|2022-05-25 09:27:50|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|0
1653470880000|2022-05-25 09:28:00|3882.31|3882.31|3882.5|3882.5|3882.62|3882.62|3882.31|3882.31|0
1653470890000|2022-05-25 09:28:10|3882.45|3882.45|3882.36|3882.36|3882.45|3882.45|3882.36|3882.36|0
1653470950000|2022-05-25 09:29:10|3881.74|3881.74|3880.91|3880.91|3881.74|3881.74|3880.81|3880.81|0
1653470960000|2022-05-25 09:29:20|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|0
1653470980000|2022-05-25 09:29:40|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|0
1653470990000|2022-05-25 09:29:50|3880|3880|3879.56|3879.56|3880|3880|3879.56|3879.56|0
1653471010000|2022-05-25 09:30:10|3879.68|3879.68|3878.94|3878.94|3879.68|3879.68|3878.94|3878.94|0
1653471020000|2022-05-25 09:30:20|3879.25|3879.25|3878.81|3878.81|3879.43|3879.43|3878.81|3878.81|0
1653471030000|2022-05-25 09:30:30|3878.74|3878.74|3877.81|3877.81|3878.74|3878.74|3877.81|3877.81|0
1653471060000|2022-05-25 09:31:00|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|0
1653471070000|2022-05-25 09:31:10|3877.79|3877.79|3878.1|3878.1|3878.1|3878.1|3877.79|3877.79|0
1653471080000|2022-05-25 09:31:20|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1653471140000|2022-05-25 09:32:20|3877.44|3877.44|3877.31|3877.31|3877.63|3877.63|3877.31|3877.31|0
1653471150000|2022-05-25 09:32:30|3877.98|3877.98|3877.41|3877.41|3878.01|3878.01|3877.09|3877.09|0
1653471170000|2022-05-25 09:32:50|3877.31|3877.31|3877.24|3877.24|3877.31|3877.31|3877.24|3877.24|0
1653471180000|2022-05-25 09:33:00|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|0
1653471190000|2022-05-25 09:33:10|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|0
1653471200000|2022-05-25 09:33:20|3877.46|3877.46|3877.36|3877.36|3877.46|3877.46|3877.36|3877.36|0
1653471220000|2022-05-25 09:33:40|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|0
1653471260000|2022-05-25 09:34:20|3877.36|3877.36|3878.03|3878.03|3878.03|3878.03|3877.36|3877.36|0
1653471270000|2022-05-25 09:34:30|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|0
1653471280000|2022-05-25 09:34:40|3878.21|3878.21|3878.21|3878.21|3878.21|3878.21|3878.21|3878.21|0
1653471290000|2022-05-25 09:34:50|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|0
1653471300000|2022-05-25 09:35:00|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1653471320000|2022-05-25 09:35:20|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|0
1653471340000|2022-05-25 09:35:40|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|0
1653471360000|2022-05-25 09:36:00|3879.64|3879.64|3880.41|3880.41|3880.45|3880.45|3879.64|3879.64|0
1653471370000|2022-05-25 09:36:10|3881.03|3881.03|3881.34|3881.34|3881.34|3881.34|3881.03|3881.03|0
1653471380000|2022-05-25 09:36:20|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|0
1653471390000|2022-05-25 09:36:30|3882.14|3882.14|3882.16|3882.16|3882.21|3882.21|3882.14|3882.14|0
1653471400000|2022-05-25 09:36:40|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|0
1653471410000|2022-05-25 09:36:50|3881.5|3881.5|3881.54|3881.54|3881.54|3881.54|3881.5|3881.5|0
1653471430000|2022-05-25 09:37:10|3881.86|3881.86|3881.88|3881.88|3881.88|3881.88|3881.86|3881.86|0
1653471440000|2022-05-25 09:37:20|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|0
1653471480000|2022-05-25 09:38:00|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|0
1653471490000|2022-05-25 09:38:10|3881.81|3881.81|3881.67|3881.67|3881.81|3881.81|3881.67|3881.67|0
1653471510000|2022-05-25 09:38:30|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|0
1653471530000|2022-05-25 09:38:50|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|0
1653471540000|2022-05-25 09:39:00|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|0
1653471550000|2022-05-25 09:39:10|3881.95|3881.95|3881.33|3881.33|3881.95|3881.95|3881.02|3881.02|0
1653471560000|2022-05-25 09:39:20|3881.02|3881.02|3881.33|3881.33|3881.33|3881.33|3880.71|3880.71|0
1653471580000|2022-05-25 09:39:40|3881.35|3881.35|3881.28|3881.28|3881.35|3881.35|3881.28|3881.28|0
1653471600000|2022-05-25 09:40:00|3881.33|3881.33|3881.64|3881.64|3881.64|3881.64|3881.33|3881.33|0
1653471610000|2022-05-25 09:40:10|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653471630000|2022-05-25 09:40:30|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|0
1653471640000|2022-05-25 09:40:40|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653471650000|2022-05-25 09:40:50|3880.65|3880.65|3880.61|3880.61|3880.65|3880.65|3880.61|3880.61|0
1653471680000|2022-05-25 09:41:20|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|0
1653471690000|2022-05-25 09:41:30|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|0
1653471710000|2022-05-25 09:41:50|3879.91|3879.91|3879.6|3879.6|3879.91|3879.91|3879.6|3879.6|0
1653471720000|2022-05-25 09:42:00|3879.62|3879.62|3879.93|3879.93|3879.93|3879.93|3879.62|3879.62|0
1653471740000|2022-05-25 09:42:20|3879.31|3879.31|3878.38|3878.38|3879.31|3879.31|3878.38|3878.38|0
1653471750000|2022-05-25 09:42:30|3879|3879|3879|3879|3879|3879|3879|3879|0
1653471780000|2022-05-25 09:43:00|3879.14|3879.14|3879.19|3879.19|3879.19|3879.19|3879.14|3879.14|0
1653471790000|2022-05-25 09:43:10|3879.12|3879.12|3879.2|3879.2|3879.2|3879.2|3879.12|3879.12|0
1653471810000|2022-05-25 09:43:30|3879.02|3879.02|3877.63|3877.63|3879.02|3879.02|3877.63|3877.63|0
1653471860000|2022-05-25 09:44:20|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|0
1653471900000|2022-05-25 09:45:00|3877.63|3877.63|3877.94|3877.94|3877.94|3877.94|3877.63|3877.63|0
1653471910000|2022-05-25 09:45:10|3877.99|3877.99|3878.03|3878.03|3878.03|3878.03|3877.99|3877.99|0
1653471920000|2022-05-25 09:45:20|3878.97|3878.97|3880.21|3880.21|3880.21|3880.21|3878.97|3878.97|0
1653471930000|2022-05-25 09:45:30|3880.52|3880.52|3880.7|3880.7|3880.7|3880.7|3880.52|3880.52|0
1653471940000|2022-05-25 09:45:40|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|0
1653471960000|2022-05-25 09:46:00|3880.7|3880.7|3880.67|3880.67|3880.7|3880.7|3880.67|3880.67|0
1653471970000|2022-05-25 09:46:10|3881.3|3881.3|3880.94|3880.94|3881.3|3881.3|3880.94|3880.94|0
1653472050000|2022-05-25 09:47:30|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|0
1653472070000|2022-05-25 09:47:50|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|0
1653472080000|2022-05-25 09:48:00|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|0
1653472090000|2022-05-25 09:48:10|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|0
1653472100000|2022-05-25 09:48:20|3881.15|3881.15|3881.08|3881.08|3881.15|3881.15|3881.08|3881.08|0
1653472110000|2022-05-25 09:48:30|3881.39|3881.39|3882.04|3882.04|3882.04|3882.04|3881.39|3881.39|0
1653472130000|2022-05-25 09:48:50|3881.73|3881.73|3881.73|3881.73|3881.77|3881.77|3881.73|3881.73|0
1653472140000|2022-05-25 09:49:00|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|3882.04|0
1653472160000|2022-05-25 09:49:20|3882.09|3882.09|3881.77|3881.77|3882.09|3882.09|3881.77|3881.77|0
1653472180000|2022-05-25 09:49:40|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|0
1653472190000|2022-05-25 09:49:50|3882.71|3882.71|3882.92|3882.92|3883.02|3883.02|3882.71|3882.71|0
1653472200000|2022-05-25 09:50:00|3883.23|3883.23|3883.21|3883.21|3883.23|3883.23|3883.21|3883.21|0
1653472210000|2022-05-25 09:50:10|3883.19|3883.19|3883.81|3883.81|3883.81|3883.81|3883.19|3883.19|0
1653472240000|2022-05-25 09:50:40|3884.12|3884.12|3885.45|3885.45|3885.45|3885.45|3884.12|3884.12|0
1653472250000|2022-05-25 09:50:50|3885.63|3885.63|3886.34|3886.34|3886.34|3886.34|3885.63|3885.63|0
1653472270000|2022-05-25 09:51:10|3886.65|3886.65|3886.02|3886.02|3886.65|3886.65|3886.02|3886.02|0
1653472290000|2022-05-25 09:51:30|3886.05|3886.05|3884.52|3884.52|3886.07|3886.07|3884.52|3884.52|0
1653472310000|2022-05-25 09:51:50|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|0
1653472330000|2022-05-25 09:52:10|3884.85|3884.85|3884.66|3884.66|3884.97|3884.97|3884.66|3884.66|0
1653472340000|2022-05-25 09:52:20|3883.42|3883.42|3885.28|3885.28|3885.28|3885.28|3883.42|3883.42|0
1653472380000|2022-05-25 09:53:00|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|0
1653472390000|2022-05-25 09:53:10|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|0
1653472400000|2022-05-25 09:53:20|3885.84|3885.84|3884.98|3884.98|3885.84|3885.84|3884.98|3884.98|0
1653472410000|2022-05-25 09:53:30|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|0
1653472420000|2022-05-25 09:53:40|3884.17|3884.17|3883.99|3883.99|3884.17|3884.17|3883.99|3883.99|0
1653472430000|2022-05-25 09:53:50|3883.68|3883.68|3883.7|3883.7|3883.7|3883.7|3883.68|3883.68|0
1653472440000|2022-05-25 09:54:00|3884.32|3884.32|3884.95|3884.95|3884.95|3884.95|3884.32|3884.32|0
1653472450000|2022-05-25 09:54:10|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|0
1653472470000|2022-05-25 09:54:30|3885.06|3885.06|3885.11|3885.11|3885.11|3885.11|3885.06|3885.06|0
1653472480000|2022-05-25 09:54:40|3884.49|3884.49|3883.56|3883.56|3884.49|3884.49|3883.56|3883.56|0
1653472490000|2022-05-25 09:54:50|3883.6|3883.6|3883.91|3883.91|3883.91|3883.91|3883.6|3883.6|0
1653472520000|2022-05-25 09:55:20|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|0
1653472530000|2022-05-25 09:55:30|3882.98|3882.98|3882.36|3882.36|3882.98|3882.98|3882.36|3882.36|0
1653472550000|2022-05-25 09:55:50|3882.57|3882.57|3883.17|3883.17|3883.19|3883.19|3882.57|3882.57|0
1653472560000|2022-05-25 09:56:00|3883.29|3883.29|3883.22|3883.22|3883.29|3883.29|3883.22|3883.22|0
1653472570000|2022-05-25 09:56:10|3883.17|3883.17|3883.12|3883.12|3883.17|3883.17|3883.12|3883.12|0
1653472580000|2022-05-25 09:56:20|3883.03|3883.03|3882.09|3882.09|3883.03|3883.03|3882.09|3882.09|0
1653472590000|2022-05-25 09:56:30|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|0
1653472600000|2022-05-25 09:56:40|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|0
1653472610000|2022-05-25 09:56:50|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|0
1653472630000|2022-05-25 09:57:10|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|0
1653472640000|2022-05-25 09:57:20|3883.55|3883.55|3883.55|3883.55|3883.55|3883.55|3883.55|3883.55|0
1653472650000|2022-05-25 09:57:30|3883.23|3883.23|3882.98|3882.98|3883.23|3883.23|3882.98|3882.98|0
1653472660000|2022-05-25 09:57:40|3883.03|3883.03|3883.34|3883.34|3883.34|3883.34|3883.03|3883.03|0
1653472680000|2022-05-25 09:58:00|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|0
1653472690000|2022-05-25 09:58:10|3883.11|3883.11|3883.07|3883.07|3883.11|3883.11|3883.07|3883.07|0
1653472700000|2022-05-25 09:58:20|3882.45|3882.45|3882.89|3882.89|3882.89|3882.89|3882.45|3882.45|0
1653472710000|2022-05-25 09:58:30|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|0
1653472760000|2022-05-25 09:59:20|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|0
1653472770000|2022-05-25 09:59:30|3882.67|3882.67|3882.69|3882.69|3882.72|3882.72|3882.64|3882.64|0
1653472800000|2022-05-25 10:00:00|3882.64|3882.64|3882.64|3882.64|3882.64|3882.64|3882.64|3882.64|0
1653472810000|2022-05-25 10:00:10|3883.26|3883.26|3883.57|3883.57|3883.57|3883.57|3883.26|3883.26|0
1653472820000|2022-05-25 10:00:20|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|0
1653472830000|2022-05-25 10:00:30|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|0
1653472860000|2022-05-25 10:01:00|3884.11|3884.11|3883.56|3883.56|3884.3|3884.3|3883.56|3883.56|0
1653472870000|2022-05-25 10:01:10|3883.51|3883.51|3883.82|3883.82|3883.82|3883.82|3883.51|3883.51|0
1653472880000|2022-05-25 10:01:20|3883.86|3883.86|3883.91|3883.91|3883.91|3883.91|3883.86|3883.86|0
1653472920000|2022-05-25 10:02:00|3883.6|3883.6|3883.78|3883.78|3883.78|3883.78|3883.6|3883.6|0
1653472930000|2022-05-25 10:02:10|3884.09|3884.09|3884.13|3884.13|3884.13|3884.13|3884.09|3884.09|0
1653472940000|2022-05-25 10:02:20|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|0
1653472960000|2022-05-25 10:02:40|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|0
1653472980000|2022-05-25 10:03:00|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|0
1653473000000|2022-05-25 10:03:20|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|0
1653473010000|2022-05-25 10:03:30|3882.79|3882.79|3882.74|3882.74|3882.79|3882.79|3882.74|3882.74|0
1653473040000|2022-05-25 10:04:00|3882.12|3882.12|3881.43|3881.43|3882.12|3882.12|3881.43|3881.43|0
1653473060000|2022-05-25 10:04:20|3881.84|3881.84|3881.88|3881.88|3881.88|3881.88|3881.84|3881.84|0
1653473070000|2022-05-25 10:04:30|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|0
1653473100000|2022-05-25 10:05:00|3881.39|3881.39|3881.2|3881.2|3881.39|3881.39|3881.2|3881.2|0
1653473120000|2022-05-25 10:05:20|3881.11|3881.11|3881.21|3881.21|3881.21|3881.21|3881.06|3881.06|0
1653473130000|2022-05-25 10:05:30|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1653473150000|2022-05-25 10:05:50|3879.34|3879.34|3879.41|3879.41|3879.41|3879.41|3879.34|3879.34|0
1653473160000|2022-05-25 10:06:00|3879.72|3879.72|3880.4|3880.4|3880.4|3880.4|3879.72|3879.72|0
1653473180000|2022-05-25 10:06:20|3880.3|3880.3|3880.02|3880.02|3880.33|3880.33|3880.02|3880.02|0
1653473190000|2022-05-25 10:06:30|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|0
1653473200000|2022-05-25 10:06:40|3879.08|3879.08|3879.01|3879.01|3879.08|3879.08|3879.01|3879.01|0
1653473210000|2022-05-25 10:06:50|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|0
1653473220000|2022-05-25 10:07:00|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1653473240000|2022-05-25 10:07:20|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|0
1653473270000|2022-05-25 10:07:50|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1653473280000|2022-05-25 10:08:00|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|0
1653473290000|2022-05-25 10:08:10|3878.28|3878.28|3877.63|3877.63|3878.28|3878.28|3877.63|3877.63|0
1653473300000|2022-05-25 10:08:20|3877.94|3877.94|3878.25|3878.25|3878.25|3878.25|3877.94|3877.94|0
1653473310000|2022-05-25 10:08:30|3878.3|3878.3|3878.49|3878.49|3878.49|3878.49|3878.3|3878.3|0
1653473330000|2022-05-25 10:08:50|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|0
1653473350000|2022-05-25 10:09:10|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1653473370000|2022-05-25 10:09:30|3878.81|3878.81|3879.43|3879.43|3879.43|3879.43|3878.81|3878.81|0
1653473380000|2022-05-25 10:09:40|3879.12|3879.12|3879.65|3879.65|3879.83|3879.83|3879.12|3879.12|0
1653473390000|2022-05-25 10:09:50|3879.62|3879.62|3879.44|3879.44|3879.62|3879.62|3879.44|3879.44|0
1653473400000|2022-05-25 10:10:00|3879.75|3879.75|3880.37|3880.37|3880.37|3880.37|3879.75|3879.75|0
1653473420000|2022-05-25 10:10:20|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|0
1653473440000|2022-05-25 10:10:40|3880.99|3880.99|3881.14|3881.14|3881.14|3881.14|3880.99|3880.99|0
1653473460000|2022-05-25 10:11:00|3881.16|3881.16|3880.85|3880.85|3881.16|3881.16|3880.85|3880.85|0
1653473470000|2022-05-25 10:11:10|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|0
1653473480000|2022-05-25 10:11:20|3881.52|3881.52|3881.55|3881.55|3881.57|3881.57|3881.52|3881.52|0
1653473490000|2022-05-25 10:11:30|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|0
1653473500000|2022-05-25 10:11:40|3881.19|3881.19|3880.88|3880.88|3881.19|3881.19|3880.88|3880.88|0
1653473510000|2022-05-25 10:11:50|3880.85|3880.85|3880.81|3880.81|3880.85|3880.85|3880.81|3880.81|0
1653473550000|2022-05-25 10:12:30|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|0
1653473580000|2022-05-25 10:13:00|3879.88|3879.88|3879.88|3879.88|3879.88|3879.88|3879.88|3879.88|0
1653473590000|2022-05-25 10:13:10|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|0
1653473610000|2022-05-25 10:13:30|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|0
1653473620000|2022-05-25 10:13:40|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|0
1653473630000|2022-05-25 10:13:50|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|0
1653473640000|2022-05-25 10:14:00|3878.44|3878.44|3878.47|3878.47|3878.47|3878.47|3878.44|3878.44|0
1653473650000|2022-05-25 10:14:10|3878.42|3878.42|3878.73|3878.73|3878.73|3878.73|3878.42|3878.42|0
1653473660000|2022-05-25 10:14:20|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|0
1653473670000|2022-05-25 10:14:30|3878.99|3878.99|3879.63|3879.63|3879.63|3879.63|3878.99|3878.99|0
1653473680000|2022-05-25 10:14:40|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|0
1653473760000|2022-05-25 10:16:00|3879.86|3879.86|3880.19|3880.19|3880.19|3880.19|3879.86|3879.86|0
1653473770000|2022-05-25 10:16:10|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|0
1653473780000|2022-05-25 10:16:20|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|0
1653473820000|2022-05-25 10:17:00|3880.09|3880.09|3879.79|3879.79|3880.09|3880.09|3879.79|3879.79|0
1653473830000|2022-05-25 10:17:10|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|0
1653473840000|2022-05-25 10:17:20|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|0
1653473860000|2022-05-25 10:17:40|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|0
1653473870000|2022-05-25 10:17:50|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|0
1653473880000|2022-05-25 10:18:00|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1653473890000|2022-05-25 10:18:10|3879.97|3879.97|3879.99|3879.99|3879.99|3879.99|3879.97|3879.97|0
1653473900000|2022-05-25 10:18:20|3880.17|3880.17|3880.36|3880.36|3880.36|3880.36|3880.17|3880.17|0
1653473910000|2022-05-25 10:18:30|3880.98|3880.98|3881.91|3881.91|3881.91|3881.91|3880.98|3880.98|0
1653473930000|2022-05-25 10:18:50|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|0
1653473940000|2022-05-25 10:19:00|3882.29|3882.29|3882.38|3882.38|3882.38|3882.38|3882.29|3882.29|0
1653473950000|2022-05-25 10:19:10|3882.69|3882.69|3882.87|3882.87|3882.87|3882.87|3882.69|3882.69|0
1653473960000|2022-05-25 10:19:20|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1653473980000|2022-05-25 10:19:40|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|0
1653473990000|2022-05-25 10:19:50|3882.97|3882.97|3882.87|3882.87|3882.97|3882.97|3882.87|3882.87|0
1653474000000|2022-05-25 10:20:00|3882.8|3882.8|3882.73|3882.73|3882.8|3882.8|3882.73|3882.73|0
1653474030000|2022-05-25 10:20:30|3882.55|3882.55|3882.36|3882.36|3882.55|3882.55|3882.36|3882.36|0
1653474040000|2022-05-25 10:20:40|3882.98|3882.98|3882.98|3882.98|3882.98|3882.98|3882.98|3882.98|0
1653474070000|2022-05-25 10:21:10|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1653474080000|2022-05-25 10:21:20|3883.25|3883.25|3883.07|3883.07|3883.25|3883.25|3883.07|3883.07|0
1653474090000|2022-05-25 10:21:30|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|0
1653474120000|2022-05-25 10:22:00|3883.69|3883.69|3884|3884|3884|3884|3883.69|3883.69|0
1653474130000|2022-05-25 10:22:10|3883.93|3883.93|3883.98|3883.98|3883.98|3883.98|3883.93|3883.93|0
1653474140000|2022-05-25 10:22:20|3883.67|3883.67|3883.31|3883.31|3883.67|3883.67|3883.31|3883.31|0
1653474150000|2022-05-25 10:22:30|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|0
1653474180000|2022-05-25 10:23:00|3883.67|3883.67|3883.67|3883.67|3883.67|3883.67|3883.67|3883.67|0
1653474210000|2022-05-25 10:23:30|3883.48|3883.48|3883.11|3883.11|3883.48|3883.48|3883.11|3883.11|0
1653474220000|2022-05-25 10:23:40|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|0
1653474230000|2022-05-25 10:23:50|3882.95|3882.95|3882.91|3882.91|3882.95|3882.95|3882.91|3882.91|0
1653474260000|2022-05-25 10:24:20|3883.22|3883.22|3883.25|3883.25|3883.25|3883.25|3883.15|3883.15|0
1653474270000|2022-05-25 10:24:30|3883.27|3883.27|3882.96|3882.96|3883.27|3883.27|3882.96|3882.96|0
1653474280000|2022-05-25 10:24:40|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|0
1653474300000|2022-05-25 10:25:00|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1653474320000|2022-05-25 10:25:20|3883.34|3883.34|3883.32|3883.32|3883.34|3883.34|3883.32|3883.32|0
1653474350000|2022-05-25 10:25:50|3883.18|3883.18|3883.22|3883.22|3883.22|3883.22|3883.18|3883.18|0
1653474360000|2022-05-25 10:26:00|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|0
1653474380000|2022-05-25 10:26:20|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1653474390000|2022-05-25 10:26:30|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|0
1653474400000|2022-05-25 10:26:40|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|0
1653474470000|2022-05-25 10:27:50|3883|3883|3883|3883|3883|3883|3883|3883|0
1653474480000|2022-05-25 10:28:00|3883.19|3883.19|3883.22|3883.22|3883.31|3883.31|3883|3883|0
1653474490000|2022-05-25 10:28:10|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|0
1653474510000|2022-05-25 10:28:30|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|0
1653474520000|2022-05-25 10:28:40|3883.9|3883.9|3884.2|3884.2|3884.2|3884.2|3883.9|3883.9|0
1653474540000|2022-05-25 10:29:00|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|0
1653474560000|2022-05-25 10:29:20|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1653474580000|2022-05-25 10:29:40|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|0
1653474590000|2022-05-25 10:29:50|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1653474600000|2022-05-25 10:30:00|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|0
1653474610000|2022-05-25 10:30:10|3884.23|3884.23|3884.23|3884.23|3884.23|3884.23|3884.23|3884.23|0
1653474620000|2022-05-25 10:30:20|3884.15|3884.15|3883.54|3883.54|3884.15|3884.15|3883.54|3883.54|0
1653474640000|2022-05-25 10:30:40|3883.22|3883.22|3883.22|3883.22|3883.22|3883.22|3883.22|3883.22|0
1653474650000|2022-05-25 10:30:50|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|0
1653474670000|2022-05-25 10:31:10|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|0
1653474680000|2022-05-25 10:31:20|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|0
1653474690000|2022-05-25 10:31:30|3883|3883|3883.31|3883.31|3883.31|3883.31|3883|3883|0
1653474730000|2022-05-25 10:32:10|3883|3883|3882.69|3882.69|3883|3883|3882.69|3882.69|0
1653474740000|2022-05-25 10:32:20|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|0
1653474760000|2022-05-25 10:32:40|3883.36|3883.36|3883.36|3883.36|3883.67|3883.67|3882.73|3882.73|0
1653474800000|2022-05-25 10:33:20|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|0
1653474820000|2022-05-25 10:33:40|3883|3883|3883.31|3883.31|3883.31|3883.31|3883|3883|0
1653474830000|2022-05-25 10:33:50|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|0
1653474840000|2022-05-25 10:34:00|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|0
1653474860000|2022-05-25 10:34:20|3883.35|3883.35|3883.4|3883.4|3883.4|3883.4|3883.35|3883.35|0
1653474870000|2022-05-25 10:34:30|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|0
1653474890000|2022-05-25 10:34:50|3883.68|3883.68|3881.63|3881.63|3883.68|3883.68|3881.63|3881.63|0
1653474900000|2022-05-25 10:35:00|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|0
1653474930000|2022-05-25 10:35:30|3880.7|3880.7|3880.46|3880.46|3880.7|3880.7|3880.39|3880.39|0
1653474940000|2022-05-25 10:35:40|3881.08|3881.08|3880.77|3880.77|3881.08|3881.08|3880.77|3880.77|0
1653474950000|2022-05-25 10:35:50|3880.72|3880.72|3880.41|3880.41|3880.72|3880.72|3880.41|3880.41|0
1653474960000|2022-05-25 10:36:00|3880.37|3880.37|3880.39|3880.39|3880.39|3880.39|3880.37|3880.37|0
1653474970000|2022-05-25 10:36:10|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|0
1653475000000|2022-05-25 10:36:40|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|0
1653475020000|2022-05-25 10:37:00|3879.95|3879.95|3880.45|3880.45|3880.45|3880.45|3879.95|3879.95|0
1653475030000|2022-05-25 10:37:10|3880.14|3880.14|3880.18|3880.18|3880.18|3880.18|3880.14|3880.14|0
1653475040000|2022-05-25 10:37:20|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|0
1653475050000|2022-05-25 10:37:30|3879.51|3879.51|3879.28|3879.28|3879.51|3879.51|3879.28|3879.28|0
1653475060000|2022-05-25 10:37:40|3879.26|3879.26|3879.21|3879.21|3879.26|3879.26|3879.21|3879.21|0
1653475070000|2022-05-25 10:37:50|3879.23|3879.23|3879.54|3879.54|3879.54|3879.54|3879.23|3879.23|0
1653475100000|2022-05-25 10:38:20|3879.85|3879.85|3881.79|3881.79|3881.79|3881.79|3879.85|3879.85|0
1653475110000|2022-05-25 10:38:30|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|0
1653475120000|2022-05-25 10:38:40|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|0
1653475140000|2022-05-25 10:39:00|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|0
1653475150000|2022-05-25 10:39:10|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|0
1653475160000|2022-05-25 10:39:20|3881.09|3881.09|3880.78|3880.78|3881.09|3881.09|3880.78|3880.78|0
1653475190000|2022-05-25 10:39:50|3880.47|3880.47|3880.65|3880.65|3880.65|3880.65|3880.47|3880.47|0
1653475210000|2022-05-25 10:40:10|3880.7|3880.7|3880.73|3880.73|3880.73|3880.73|3880.7|3880.7|0
1653475230000|2022-05-25 10:40:30|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|0
1653475260000|2022-05-25 10:41:00|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|0
1653475270000|2022-05-25 10:41:10|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|0
1653475300000|2022-05-25 10:41:40|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|0
1653475310000|2022-05-25 10:41:50|3880.17|3880.17|3879.86|3879.86|3880.17|3880.17|3879.86|3879.86|0
1653475320000|2022-05-25 10:42:00|3879.55|3879.55|3879.17|3879.17|3879.55|3879.55|3879.17|3879.17|0
1653475330000|2022-05-25 10:42:10|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|0
1653475340000|2022-05-25 10:42:20|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|0
1653475370000|2022-05-25 10:42:50|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|0
1653475390000|2022-05-25 10:43:10|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|0
1653475410000|2022-05-25 10:43:30|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|0
1653475420000|2022-05-25 10:43:40|3879.72|3879.72|3879.7|3879.7|3879.72|3879.72|3879.7|3879.7|0
1653475430000|2022-05-25 10:43:50|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|0
1653475440000|2022-05-25 10:44:00|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1653475450000|2022-05-25 10:44:10|3879.56|3879.56|3880.78|3880.78|3880.78|3880.78|3879.54|3879.54|0
1653475460000|2022-05-25 10:44:20|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|0
1653475490000|2022-05-25 10:44:50|3880.78|3880.78|3880.78|3880.78|3880.78|3880.78|3880.78|3880.78|0
1653475500000|2022-05-25 10:45:00|3880.73|3880.73|3880.5|3880.5|3880.73|3880.73|3880.42|3880.42|0
1653475520000|2022-05-25 10:45:20|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|0
1653475540000|2022-05-25 10:45:40|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|0
1653475550000|2022-05-25 10:45:50|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|0
1653475560000|2022-05-25 10:46:00|3879.91|3879.91|3879.78|3879.78|3879.91|3879.91|3879.78|3879.78|0
1653475570000|2022-05-25 10:46:10|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1653475580000|2022-05-25 10:46:20|3880.09|3880.09|3880.11|3880.11|3880.11|3880.11|3879.78|3879.78|0
1653475590000|2022-05-25 10:46:30|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1653475600000|2022-05-25 10:46:40|3879.62|3879.62|3878.76|3878.76|3879.62|3879.62|3878.76|3878.76|0
1653475640000|2022-05-25 10:47:20|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|0
1653475660000|2022-05-25 10:47:40|3878.99|3878.99|3878.68|3878.68|3879.3|3879.3|3878.68|3878.68|0
1653475670000|2022-05-25 10:47:50|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1653475690000|2022-05-25 10:48:10|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|0
1653475700000|2022-05-25 10:48:20|3877.88|3877.88|3878.19|3878.19|3878.19|3878.19|3877.88|3877.88|0
1653475740000|2022-05-25 10:49:00|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|0
1653475760000|2022-05-25 10:49:20|3877.61|3877.61|3877.66|3877.66|3877.66|3877.66|3877.61|3877.61|0
1653475790000|2022-05-25 10:49:50|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|0
1653475800000|2022-05-25 10:50:00|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|0
1653475840000|2022-05-25 10:50:40|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|0
1653475880000|2022-05-25 10:51:20|3877.17|3877.17|3877.08|3877.08|3877.17|3877.17|3877.08|3877.08|0
1653475890000|2022-05-25 10:51:30|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|0
1653475910000|2022-05-25 10:51:50|3876.46|3876.46|3877.13|3877.13|3877.13|3877.13|3876.46|3876.46|0
1653475920000|2022-05-25 10:52:00|3877.08|3877.08|3877.1|3877.1|3877.1|3877.1|3877.08|3877.08|0
1653475930000|2022-05-25 10:52:10|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|0
1653475950000|2022-05-25 10:52:30|3877.18|3877.18|3877.13|3877.13|3877.18|3877.18|3877.13|3877.13|0
1653475970000|2022-05-25 10:52:50|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|0
1653475990000|2022-05-25 10:53:10|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|0
1653476000000|2022-05-25 10:53:20|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|0
1653476020000|2022-05-25 10:53:40|3877.01|3877.01|3876.7|3876.7|3877.01|3877.01|3876.7|3876.7|0
1653476030000|2022-05-25 10:53:50|3876.39|3876.39|3876.34|3876.34|3876.39|3876.39|3876.34|3876.34|0
1653476040000|2022-05-25 10:54:00|3876.65|3876.65|3876.7|3876.7|3876.7|3876.7|3876.65|3876.65|0
1653476060000|2022-05-25 10:54:20|3876.39|3876.39|3876.08|3876.08|3876.39|3876.39|3876.08|3876.08|0
1653476070000|2022-05-25 10:54:30|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|0
1653476080000|2022-05-25 10:54:40|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|0
1653476090000|2022-05-25 10:54:50|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|0
1653476110000|2022-05-25 10:55:10|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|0
1653476140000|2022-05-25 10:55:40|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|0
1653476190000|2022-05-25 10:56:30|3877.14|3877.14|3877.33|3877.33|3877.33|3877.33|3877.14|3877.14|0
1653476210000|2022-05-25 10:56:50|3877.01|3877.01|3876.89|3876.89|3877.01|3877.01|3876.89|3876.89|0
1653476220000|2022-05-25 10:57:00|3876.7|3876.7|3876.73|3876.73|3876.73|3876.73|3876.7|3876.7|0
1653476230000|2022-05-25 10:57:10|3876.7|3876.7|3876.75|3876.75|3876.75|3876.75|3876.7|3876.7|0
1653476240000|2022-05-25 10:57:20|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|0
1653476270000|2022-05-25 10:57:50|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|0
1653476300000|2022-05-25 10:58:20|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1653476310000|2022-05-25 10:58:30|3877.15|3877.15|3877.11|3877.11|3877.15|3877.15|3877.11|3877.11|0
1653476320000|2022-05-25 10:58:40|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|0
1653476330000|2022-05-25 10:58:50|3877.04|3877.04|3876.75|3876.75|3877.04|3877.04|3876.7|3876.7|0
1653476340000|2022-05-25 10:59:00|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|0
1653476350000|2022-05-25 10:59:10|3876.25|3876.25|3876.3|3876.3|3876.3|3876.3|3876.25|3876.25|0
1653476380000|2022-05-25 10:59:40|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1653476400000|2022-05-25 11:00:00|3876.92|3876.92|3876.61|3876.61|3876.92|3876.92|3876.61|3876.61|0
1653476420000|2022-05-25 11:00:20|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|0
1653476470000|2022-05-25 11:01:10|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|0
1653476490000|2022-05-25 11:01:30|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|0
1653476500000|2022-05-25 11:01:40|3877.42|3877.42|3877.47|3877.47|3877.47|3877.47|3877.42|3877.42|0
1653476520000|2022-05-25 11:02:00|3877.78|3877.78|3878.09|3878.09|3878.09|3878.09|3877.78|3877.78|0
1653476540000|2022-05-25 11:02:20|3878.4|3878.4|3878.09|3878.09|3878.4|3878.4|3878.09|3878.09|0
1653476550000|2022-05-25 11:02:30|3877.78|3877.78|3877.94|3877.94|3877.94|3877.94|3877.78|3877.78|0
1653476570000|2022-05-25 11:02:50|3877.99|3877.99|3877.99|3877.99|3877.99|3877.99|3877.99|3877.99|0
1653476590000|2022-05-25 11:03:10|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|3878.02|0
1653476630000|2022-05-25 11:03:50|3877.7|3877.7|3877.8|3877.8|3877.89|3877.89|3877.7|3877.7|0
1653476640000|2022-05-25 11:04:00|3877.85|3877.85|3877.85|3877.85|3877.85|3877.85|3877.8|3877.8|0
1653476680000|2022-05-25 11:04:40|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|0
1653476690000|2022-05-25 11:04:50|3877.92|3877.92|3877.96|3877.96|3877.96|3877.96|3877.92|3877.92|0
1653476700000|2022-05-25 11:05:00|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|0
1653476770000|2022-05-25 11:06:10|3877.56|3877.56|3877.51|3877.51|3877.56|3877.56|3877.51|3877.51|0
1653476790000|2022-05-25 11:06:30|3877.82|3877.82|3878.18|3878.18|3878.18|3878.18|3877.82|3877.82|0
1653476820000|2022-05-25 11:07:00|3878.49|3878.49|3878.49|3878.49|3878.49|3878.49|3878.49|3878.49|0
1653476840000|2022-05-25 11:07:20|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|0
1653476870000|2022-05-25 11:07:50|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|0
1653476880000|2022-05-25 11:08:00|3878.83|3878.83|3878.9|3878.9|3878.92|3878.92|3878.83|3878.83|0
1653476890000|2022-05-25 11:08:10|3878.28|3878.28|3879.21|3879.21|3879.21|3879.21|3878.28|3878.28|0
1653476900000|2022-05-25 11:08:20|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|0
1653476910000|2022-05-25 11:08:30|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|0
1653476920000|2022-05-25 11:08:40|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1653476930000|2022-05-25 11:08:50|3879.98|3879.98|3880.03|3880.03|3880.03|3880.03|3879.98|3879.98|0
1653476970000|2022-05-25 11:09:30|3879.99|3879.99|3879.91|3879.91|3879.99|3879.99|3879.91|3879.91|0
1653476980000|2022-05-25 11:09:40|3879.93|3879.93|3879.88|3879.88|3879.93|3879.93|3879.88|3879.88|0
1653477000000|2022-05-25 11:10:00|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|0
1653477040000|2022-05-25 11:10:40|3879.59|3879.59|3879.26|3879.26|3879.59|3879.59|3879.26|3879.26|0
1653477080000|2022-05-25 11:11:20|3879.43|3879.43|3879.11|3879.11|3879.43|3879.43|3879.07|3879.07|0
1653477100000|2022-05-25 11:11:40|3878.49|3878.49|3878.18|3878.18|3878.49|3878.49|3878.18|3878.18|0
1653477120000|2022-05-25 11:12:00|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|0
1653477160000|2022-05-25 11:12:40|3878.26|3878.26|3878.25|3878.25|3878.26|3878.26|3878.21|3878.21|0
1653477180000|2022-05-25 11:13:00|3878.29|3878.29|3878.02|3878.02|3878.29|3878.29|3877.98|3877.98|0
1653477190000|2022-05-25 11:13:10|3878.07|3878.07|3878.15|3878.15|3878.15|3878.15|3878.07|3878.07|0
1653477210000|2022-05-25 11:13:30|3878.1|3878.1|3877.79|3877.79|3878.1|3878.1|3877.77|3877.77|0
1653477220000|2022-05-25 11:13:40|3877.81|3877.81|3877.91|3877.91|3877.91|3877.91|3877.81|3877.81|0
1653477240000|2022-05-25 11:14:00|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|0
1653477260000|2022-05-25 11:14:20|3877.39|3877.39|3877.75|3877.75|3878.06|3878.06|3877.39|3877.39|0
1653477280000|2022-05-25 11:14:40|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1653477290000|2022-05-25 11:14:50|3877.99|3877.99|3877.92|3877.92|3877.99|3877.99|3877.92|3877.92|0
1653477300000|2022-05-25 11:15:00|3877.97|3877.97|3877.71|3877.71|3878.01|3878.01|3877.71|3877.71|0
1653477320000|2022-05-25 11:15:20|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|0
1653477360000|2022-05-25 11:16:00|3878.06|3878.06|3877.13|3877.13|3878.06|3878.06|3877.13|3877.13|0
1653477370000|2022-05-25 11:16:10|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|0
1653477390000|2022-05-25 11:16:30|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|0
1653477400000|2022-05-25 11:16:40|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|0
1653477420000|2022-05-25 11:17:00|3878.06|3878.06|3878.13|3878.13|3878.13|3878.13|3878.06|3878.06|0
1653477450000|2022-05-25 11:17:30|3878.08|3878.08|3877.77|3877.77|3878.08|3878.08|3877.77|3877.77|0
1653477460000|2022-05-25 11:17:40|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|0
1653477480000|2022-05-25 11:18:00|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|0
1653477490000|2022-05-25 11:18:10|3877.73|3877.73|3877.69|3877.69|3877.73|3877.73|3877.69|3877.69|0
1653477540000|2022-05-25 11:19:00|3877.64|3877.64|3877.66|3877.66|3877.66|3877.66|3877.64|3877.64|0
1653477550000|2022-05-25 11:19:10|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|0
1653477560000|2022-05-25 11:19:20|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|0
1653477570000|2022-05-25 11:19:30|3877.61|3877.61|3877.3|3877.3|3877.61|3877.61|3877.3|3877.3|0
1653477580000|2022-05-25 11:19:40|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|0
1653477600000|2022-05-25 11:20:00|3877.31|3877.31|3876.68|3876.68|3877.31|3877.31|3876.68|3876.68|0
1653477690000|2022-05-25 11:21:30|3876.5|3876.5|3876.81|3876.81|3876.81|3876.81|3876.5|3876.5|0
1653477730000|2022-05-25 11:22:10|3876.83|3876.83|3876.79|3876.79|3876.83|3876.83|3876.47|3876.47|0
1653477740000|2022-05-25 11:22:20|3876.47|3876.47|3876.79|3876.79|3876.79|3876.79|3876.47|3876.47|0
1653477750000|2022-05-25 11:22:30|3876.16|3876.16|3874.47|3874.47|3876.16|3876.16|3874.42|3874.42|0
1653477770000|2022-05-25 11:22:50|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|0
1653477800000|2022-05-25 11:23:20|3874.19|3874.19|3872.9|3872.9|3874.19|3874.19|3872.9|3872.9|0
1653477820000|2022-05-25 11:23:40|3872.76|3872.76|3873.25|3873.25|3873.25|3873.25|3872.76|3872.76|0
1653477830000|2022-05-25 11:23:50|3873.3|3873.3|3873.04|3873.04|3873.44|3873.44|3873.04|3873.04|0
1653477860000|2022-05-25 11:24:20|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1653477880000|2022-05-25 11:24:40|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|0
1653477900000|2022-05-25 11:25:00|3872.03|3872.03|3872.39|3872.39|3872.7|3872.7|3872.03|3872.03|0
1653477920000|2022-05-25 11:25:20|3871.46|3871.46|3871.51|3871.51|3871.51|3871.51|3871.41|3871.41|0
1653477940000|2022-05-25 11:25:40|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|0
1653477950000|2022-05-25 11:25:50|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|0
1653477970000|2022-05-25 11:26:10|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|0
1653477980000|2022-05-25 11:26:20|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1653478000000|2022-05-25 11:26:40|3871.58|3871.58|3871.63|3871.63|3871.63|3871.63|3871.58|3871.58|0
1653478020000|2022-05-25 11:27:00|3871.32|3871.32|3871.94|3871.94|3871.94|3871.94|3871.32|3871.32|0
1653478030000|2022-05-25 11:27:10|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|0
1653478040000|2022-05-25 11:27:20|3872.06|3872.06|3872.37|3872.37|3872.37|3872.37|3872.06|3872.06|0
1653478060000|2022-05-25 11:27:40|3873.31|3873.31|3873.16|3873.16|3873.31|3873.31|3872.97|3872.97|0
1653478070000|2022-05-25 11:27:50|3873.2|3873.2|3873.22|3873.22|3873.22|3873.22|3873.2|3873.2|0
1653478080000|2022-05-25 11:28:00|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|0
1653478090000|2022-05-25 11:28:10|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|0
1653478100000|2022-05-25 11:28:20|3873.79|3873.79|3873.28|3873.28|3874.1|3874.1|3873.28|3873.28|0
1653478110000|2022-05-25 11:28:30|3873.25|3873.25|3873.3|3873.3|3873.3|3873.3|3873.25|3873.25|0
1653478120000|2022-05-25 11:28:40|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|0
1653478140000|2022-05-25 11:29:00|3873.59|3873.59|3873.9|3873.9|3873.9|3873.9|3873.59|3873.59|0
1653478150000|2022-05-25 11:29:10|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.28|3873.28|0
1653478170000|2022-05-25 11:29:30|3873.77|3873.77|3873.85|3873.85|3873.85|3873.85|3873.77|3873.77|0
1653478190000|2022-05-25 11:29:50|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|3874.16|0
1653478200000|2022-05-25 11:30:00|3874.11|3874.11|3873.49|3873.49|3874.11|3874.11|3873.49|3873.49|0
1653478210000|2022-05-25 11:30:10|3873.19|3873.19|3873.12|3873.12|3873.19|3873.19|3872.88|3872.88|0
1653478220000|2022-05-25 11:30:20|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|0
1653478230000|2022-05-25 11:30:30|3873.12|3873.12|3873.12|3873.12|3873.12|3873.12|3873.12|3873.12|0
1653478240000|2022-05-25 11:30:40|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|0
1653478260000|2022-05-25 11:31:00|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|0
1653478280000|2022-05-25 11:31:20|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1653478300000|2022-05-25 11:31:40|3873.24|3873.24|3873.55|3873.55|3873.55|3873.55|3873.24|3873.24|0
1653478340000|2022-05-25 11:32:20|3873.41|3873.41|3872.94|3872.94|3873.41|3873.41|3872.94|3872.94|0
1653478350000|2022-05-25 11:32:30|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|0
1653478360000|2022-05-25 11:32:40|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|0
1653478380000|2022-05-25 11:33:00|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|0
1653478390000|2022-05-25 11:33:10|3871.85|3871.85|3871.37|3871.37|3871.85|3871.85|3871.37|3871.37|0
1653478410000|2022-05-25 11:33:30|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|0
1653478420000|2022-05-25 11:33:40|3870.75|3870.75|3870.44|3870.44|3870.75|3870.75|3870.44|3870.44|0
1653478440000|2022-05-25 11:34:00|3870.13|3870.13|3871.37|3871.37|3871.37|3871.37|3870.13|3870.13|0
1653478460000|2022-05-25 11:34:20|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|0
1653478470000|2022-05-25 11:34:30|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|0
1653478480000|2022-05-25 11:34:40|3871.22|3871.22|3871.34|3871.34|3871.34|3871.34|3871.03|3871.03|0
1653478500000|2022-05-25 11:35:00|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|0
1653478510000|2022-05-25 11:35:10|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1653478520000|2022-05-25 11:35:20|3871.66|3871.66|3871.57|3871.57|3871.66|3871.66|3871.57|3871.57|0
1653478530000|2022-05-25 11:35:30|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|0
1653478550000|2022-05-25 11:35:50|3871.42|3871.42|3870.82|3870.82|3871.42|3871.42|3870.79|3870.79|0
1653478560000|2022-05-25 11:36:00|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1653478590000|2022-05-25 11:36:30|3870.79|3870.79|3870.87|3870.87|3870.87|3870.87|3870.79|3870.79|0
1653478600000|2022-05-25 11:36:40|3870.79|3870.79|3871.03|3871.03|3871.03|3871.03|3870.75|3870.75|0
1653478610000|2022-05-25 11:36:50|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|0
1653478620000|2022-05-25 11:37:00|3871.24|3871.24|3870.93|3870.93|3871.24|3871.24|3870.93|3870.93|0
1653478640000|2022-05-25 11:37:20|3870.86|3870.86|3871.43|3871.43|3871.43|3871.43|3870.76|3870.76|0
1653478650000|2022-05-25 11:37:30|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|0
1653478680000|2022-05-25 11:38:00|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|0
1653478690000|2022-05-25 11:38:10|3871.17|3871.17|3871.48|3871.48|3871.48|3871.48|3871.17|3871.17|0
1653478700000|2022-05-25 11:38:20|3871.79|3871.79|3872.72|3872.72|3872.72|3872.72|3871.79|3871.79|0
1653478740000|2022-05-25 11:39:00|3872.76|3872.76|3872.82|3872.82|3872.82|3872.82|3872.72|3872.72|0
1653478750000|2022-05-25 11:39:10|3872.5|3872.5|3872.63|3872.63|3872.82|3872.82|3872.5|3872.5|0
1653478760000|2022-05-25 11:39:20|3872.94|3872.94|3872.32|3872.32|3872.94|3872.94|3872.32|3872.32|0
1653478770000|2022-05-25 11:39:30|3872.14|3872.14|3871.51|3871.51|3872.14|3872.14|3871.51|3871.51|0
1653478830000|2022-05-25 11:40:30|3871.44|3871.44|3871.49|3871.49|3871.49|3871.49|3871.44|3871.44|0
1653478840000|2022-05-25 11:40:40|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|0
1653478850000|2022-05-25 11:40:50|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|0
1653478870000|2022-05-25 11:41:10|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|0
1653478910000|2022-05-25 11:41:50|3871.44|3871.44|3871.8|3871.8|3871.8|3871.8|3871.44|3871.44|0
1653478930000|2022-05-25 11:42:10|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|0
1653478940000|2022-05-25 11:42:20|3871.55|3871.55|3871.15|3871.15|3871.55|3871.55|3871.15|3871.15|0
1653478950000|2022-05-25 11:42:30|3870.84|3870.84|3870.22|3870.22|3870.84|3870.84|3870.22|3870.22|0
1653478970000|2022-05-25 11:42:50|3869.91|3869.91|3869.54|3869.54|3869.91|3869.91|3869.54|3869.54|0
1653478980000|2022-05-25 11:43:00|3869.57|3869.57|3869.86|3869.86|3869.88|3869.88|3869.57|3869.57|0
1653478990000|2022-05-25 11:43:10|3869.88|3869.88|3869.96|3869.96|3869.96|3869.96|3869.88|3869.88|0
1653479000000|2022-05-25 11:43:20|3869.94|3869.94|3869.92|3869.92|3869.94|3869.94|3869.92|3869.92|0
1653479010000|2022-05-25 11:43:30|3869.89|3869.89|3869.7|3869.7|3869.89|3869.89|3869.63|3869.63|0
1653479020000|2022-05-25 11:43:40|3869.73|3869.73|3869.75|3869.75|3869.75|3869.75|3869.73|3869.73|0
1653479030000|2022-05-25 11:43:50|3869.44|3869.44|3869.39|3869.39|3869.44|3869.44|3868.51|3868.51|0
1653479040000|2022-05-25 11:44:00|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|0
1653479050000|2022-05-25 11:44:10|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|0
1653479060000|2022-05-25 11:44:20|3869.65|3869.65|3870.27|3870.27|3870.27|3870.27|3869.65|3869.65|0
1653479080000|2022-05-25 11:44:40|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|0
1653479100000|2022-05-25 11:45:00|3870.27|3870.27|3869.96|3869.96|3870.27|3870.27|3869.96|3869.96|0
1653479110000|2022-05-25 11:45:10|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|0
1653479120000|2022-05-25 11:45:20|3869.96|3869.96|3869.77|3869.77|3869.96|3869.96|3869.77|3869.77|0
1653479140000|2022-05-25 11:45:40|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|0
1653479150000|2022-05-25 11:45:50|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1653479160000|2022-05-25 11:46:00|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|0
1653479170000|2022-05-25 11:46:10|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1653479190000|2022-05-25 11:46:30|3870.7|3870.7|3870.36|3870.36|3870.7|3870.7|3870.36|3870.36|0
1653479220000|2022-05-25 11:47:00|3870|3870|3869.77|3869.77|3870|3870|3869.77|3869.77|0
1653479230000|2022-05-25 11:47:10|3869.65|3869.65|3869.25|3869.25|3869.65|3869.65|3869.25|3869.25|0
1653479240000|2022-05-25 11:47:20|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1653479260000|2022-05-25 11:47:40|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|0
1653479270000|2022-05-25 11:47:50|3869.7|3869.7|3869.7|3869.7|3869.75|3869.75|3869.33|3869.33|0
1653479280000|2022-05-25 11:48:00|3870.01|3870.01|3870.82|3870.82|3870.82|3870.82|3870.01|3870.01|0
1653479290000|2022-05-25 11:48:10|3871.13|3871.13|3870.76|3870.76|3871.13|3871.13|3870.76|3870.76|0
1653479300000|2022-05-25 11:48:20|3870.94|3870.94|3871.13|3871.13|3871.13|3871.13|3870.94|3870.94|0
1653479310000|2022-05-25 11:48:30|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|0
1653479320000|2022-05-25 11:48:40|3871.46|3871.46|3871.77|3871.77|3871.77|3871.77|3871.46|3871.46|0
1653479340000|2022-05-25 11:49:00|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|0
1653479380000|2022-05-25 11:49:40|3871.33|3871.33|3871.4|3871.4|3871.4|3871.4|3871.33|3871.33|0
1653479390000|2022-05-25 11:49:50|3871.42|3871.42|3871.54|3871.54|3871.54|3871.54|3871.42|3871.42|0
1653479400000|2022-05-25 11:50:00|3872.16|3872.16|3872.38|3872.38|3872.38|3872.38|3872.07|3872.07|0
1653479420000|2022-05-25 11:50:20|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|0
1653479430000|2022-05-25 11:50:30|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|0
1653479440000|2022-05-25 11:50:40|3872.56|3872.56|3872.38|3872.38|3872.56|3872.56|3872.38|3872.38|0
1653479460000|2022-05-25 11:51:00|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|0
1653479490000|2022-05-25 11:51:30|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|0
1653479500000|2022-05-25 11:51:40|3872.51|3872.51|3872.95|3872.95|3872.95|3872.95|3872.51|3872.51|0
1653479510000|2022-05-25 11:51:50|3872.99|3872.99|3872.89|3872.89|3872.99|3872.99|3872.89|3872.89|0
1653479520000|2022-05-25 11:52:00|3873.2|3873.2|3872.89|3872.89|3873.2|3873.2|3872.89|3872.89|0
1653479550000|2022-05-25 11:52:30|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|0
1653479560000|2022-05-25 11:52:40|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|0
1653479570000|2022-05-25 11:52:50|3872.3|3872.3|3872.37|3872.37|3872.37|3872.37|3872.3|3872.3|0
1653479580000|2022-05-25 11:53:00|3872.27|3872.27|3872.3|3872.3|3872.3|3872.3|3872.27|3872.27|0
1653479590000|2022-05-25 11:53:10|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1653479600000|2022-05-25 11:53:20|3872.31|3872.31|3872.31|3872.31|3872.5|3872.5|3872.31|3872.31|0
1653479630000|2022-05-25 11:53:50|3872.34|3872.34|3872.15|3872.15|3872.34|3872.34|3872.15|3872.15|0
1653479680000|2022-05-25 11:54:40|3872.18|3872.18|3872.88|3872.88|3872.88|3872.88|3872.18|3872.18|0
1653479690000|2022-05-25 11:54:50|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|0
1653479700000|2022-05-25 11:55:00|3873.24|3873.24|3873.28|3873.28|3873.28|3873.28|3873.24|3873.24|0
1653479720000|2022-05-25 11:55:20|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|0
1653479730000|2022-05-25 11:55:30|3873.61|3873.61|3874.54|3874.54|3874.54|3874.54|3873.61|3873.61|0
1653479750000|2022-05-25 11:55:50|3874.24|3874.24|3874.51|3874.51|3874.51|3874.51|3874.19|3874.19|0
1653479760000|2022-05-25 11:56:00|3874.46|3874.46|3874.82|3874.82|3874.82|3874.82|3874.46|3874.46|0
1653479770000|2022-05-25 11:56:10|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|3874.91|0
1653479780000|2022-05-25 11:56:20|3875.53|3875.53|3875.56|3875.56|3875.56|3875.56|3875.53|3875.53|0
1653479790000|2022-05-25 11:56:30|3875.6|3875.6|3875.64|3875.64|3875.64|3875.64|3875.6|3875.6|0
1653479810000|2022-05-25 11:56:50|3875.59|3875.59|3875.64|3875.64|3875.64|3875.64|3875.59|3875.59|0
1653479820000|2022-05-25 11:57:00|3875.6|3875.6|3875.29|3875.29|3875.6|3875.6|3875.29|3875.29|0
1653479830000|2022-05-25 11:57:10|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|0
1653479840000|2022-05-25 11:57:20|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|0
1653479850000|2022-05-25 11:57:30|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|0
1653479860000|2022-05-25 11:57:40|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|0
1653479880000|2022-05-25 11:58:00|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|0
1653479890000|2022-05-25 11:58:10|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|0
1653479900000|2022-05-25 11:58:20|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|0
1653479940000|2022-05-25 11:59:00|3872.95|3872.95|3873.88|3873.88|3873.88|3873.88|3872.95|3872.95|0
1653479950000|2022-05-25 11:59:10|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|0
1653479970000|2022-05-25 11:59:30|3873.24|3873.24|3873.26|3873.26|3873.26|3873.26|3873.24|3873.24|0
1653479980000|2022-05-25 11:59:40|3873.57|3873.57|3873.64|3873.64|3873.64|3873.64|3873.57|3873.57|0
1653479990000|2022-05-25 11:59:50|3873.67|3873.67|3873.4|3873.4|3873.67|3873.67|3873.35|3873.35|0
1653480000000|2022-05-25 12:00:00|3873.31|3873.31|3872.61|3872.61|3873.31|3873.31|3872.61|3872.61|0
1653480030000|2022-05-25 12:00:30|3872.69|3872.69|3872.71|3872.71|3872.71|3872.71|3872.69|3872.69|0
1653480040000|2022-05-25 12:00:40|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|0
1653480060000|2022-05-25 12:01:00|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1653480070000|2022-05-25 12:01:10|3872.09|3872.09|3872.4|3872.4|3872.4|3872.4|3872.09|3872.09|0
1653480110000|2022-05-25 12:01:50|3872.71|3872.71|3872.69|3872.69|3872.71|3872.71|3872.69|3872.69|0
1653480120000|2022-05-25 12:02:00|3873.3|3873.3|3873.25|3873.25|3873.43|3873.43|3873.12|3873.12|0
1653480160000|2022-05-25 12:02:40|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|0
1653480210000|2022-05-25 12:03:30|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1653480220000|2022-05-25 12:03:40|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|0
1653480230000|2022-05-25 12:03:50|3872.88|3872.88|3872.26|3872.26|3872.88|3872.88|3872.26|3872.26|0
1653480240000|2022-05-25 12:04:00|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|0
1653480260000|2022-05-25 12:04:20|3871.98|3871.98|3872|3872|3872.02|3872.02|3871.95|3871.95|0
1653480280000|2022-05-25 12:04:40|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|0
1653480290000|2022-05-25 12:04:50|3872|3872|3872|3872|3872|3872|3872|3872|0
1653480310000|2022-05-25 12:05:10|3871.95|3871.95|3871.93|3871.93|3871.95|3871.95|3871.93|3871.93|0
1653480340000|2022-05-25 12:05:40|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|0
1653480360000|2022-05-25 12:06:00|3871.62|3871.62|3871.88|3871.88|3871.88|3871.88|3871.26|3871.26|0
1653480410000|2022-05-25 12:06:50|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|0
1653480420000|2022-05-25 12:07:00|3870.95|3870.95|3870.92|3870.92|3870.95|3870.95|3870.92|3870.92|0
1653480430000|2022-05-25 12:07:10|3870.61|3870.61|3871.11|3871.11|3871.11|3871.11|3870.61|3870.61|0
1653480490000|2022-05-25 12:08:10|3871.73|3871.73|3871.35|3871.35|3871.73|3871.73|3871.35|3871.35|0
1653480500000|2022-05-25 12:08:20|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|0
1653480520000|2022-05-25 12:08:40|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1653480540000|2022-05-25 12:09:00|3871.43|3871.43|3870.27|3870.27|3871.43|3871.43|3870.27|3870.27|0
1653480550000|2022-05-25 12:09:10|3870.58|3870.58|3870.29|3870.29|3870.58|3870.58|3870.27|3870.27|0
1653480580000|2022-05-25 12:09:40|3869.98|3869.98|3869.54|3869.54|3870.16|3870.16|3869.54|3869.54|0
1653480600000|2022-05-25 12:10:00|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|0
1653480610000|2022-05-25 12:10:10|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|0
1653480640000|2022-05-25 12:10:40|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|0
1653480660000|2022-05-25 12:11:00|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1653480670000|2022-05-25 12:11:10|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|0
1653480690000|2022-05-25 12:11:30|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|0
1653480720000|2022-05-25 12:12:00|3869.6|3869.6|3870.06|3870.06|3870.06|3870.06|3869.6|3869.6|0
1653480730000|2022-05-25 12:12:10|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1653480760000|2022-05-25 12:12:40|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|0
1653480770000|2022-05-25 12:12:50|3870.68|3870.68|3870.87|3870.87|3870.87|3870.87|3870.68|3870.68|0
1653480780000|2022-05-25 12:13:00|3870.96|3870.96|3871.59|3871.59|3871.59|3871.59|3870.96|3870.96|0
1653480790000|2022-05-25 12:13:10|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1653480810000|2022-05-25 12:13:30|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|0
1653480820000|2022-05-25 12:13:40|3872.22|3872.22|3872.89|3872.89|3872.89|3872.89|3872.22|3872.22|0
1653480840000|2022-05-25 12:14:00|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|0
1653480850000|2022-05-25 12:14:10|3873.82|3873.82|3874.44|3874.44|3874.44|3874.44|3873.82|3873.82|0
1653480860000|2022-05-25 12:14:20|3874.62|3874.62|3874.67|3874.67|3874.67|3874.67|3874.62|3874.62|0
1653480870000|2022-05-25 12:14:30|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|0
1653480900000|2022-05-25 12:15:00|3874.87|3874.87|3874.92|3874.92|3874.92|3874.92|3874.87|3874.87|0
1653480910000|2022-05-25 12:15:10|3874.99|3874.99|3875.26|3875.26|3875.26|3875.26|3874.95|3874.95|0
1653480930000|2022-05-25 12:15:30|3875.07|3875.07|3875.03|3875.03|3875.07|3875.07|3875.03|3875.03|0
1653480950000|2022-05-25 12:15:50|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|0
1653480970000|2022-05-25 12:16:10|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|0
1653480990000|2022-05-25 12:16:30|3875.56|3875.56|3875.93|3875.93|3875.93|3875.93|3875.56|3875.56|0
1653481000000|2022-05-25 12:16:40|3876.12|3876.12|3876.3|3876.3|3876.3|3876.3|3876.12|3876.12|0
1653481010000|2022-05-25 12:16:50|3875.99|3875.99|3875.64|3875.64|3875.99|3875.99|3875.62|3875.62|0
1653481020000|2022-05-25 12:17:00|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|0
1653481050000|2022-05-25 12:17:30|3875.21|3875.21|3875.09|3875.09|3875.21|3875.21|3875.06|3875.06|0
1653481070000|2022-05-25 12:17:50|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|0
1653481080000|2022-05-25 12:18:00|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|0
1653481090000|2022-05-25 12:18:10|3874.41|3874.41|3875.08|3875.08|3875.08|3875.08|3874.41|3874.41|0
1653481100000|2022-05-25 12:18:20|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|0
1653481120000|2022-05-25 12:18:40|3875.22|3875.22|3875.04|3875.04|3875.22|3875.22|3875.04|3875.04|0
1653481140000|2022-05-25 12:19:00|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|0
1653481160000|2022-05-25 12:19:20|3874.54|3874.54|3874.54|3874.54|3874.54|3874.54|3874.54|3874.54|0
1653481170000|2022-05-25 12:19:30|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|0
1653481190000|2022-05-25 12:19:50|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|3874.52|0
1653481200000|2022-05-25 12:20:00|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1653481220000|2022-05-25 12:20:20|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1653481240000|2022-05-25 12:20:40|3875.14|3875.14|3875|3875|3875.18|3875.18|3875|3875|0
1653481250000|2022-05-25 12:20:50|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|0
1653481260000|2022-05-25 12:21:00|3874.95|3874.95|3875.49|3875.49|3875.49|3875.49|3874.87|3874.87|0
1653481270000|2022-05-25 12:21:10|3875.31|3875.31|3875.23|3875.23|3875.31|3875.31|3875.23|3875.23|0
1653481290000|2022-05-25 12:21:30|3875.27|3875.27|3875.3|3875.3|3875.3|3875.3|3875.27|3875.27|0
1653481300000|2022-05-25 12:21:40|3875.34|3875.34|3876.05|3876.05|3876.05|3876.05|3875.34|3875.34|0
1653481310000|2022-05-25 12:21:50|3876.36|3876.36|3876.67|3876.67|3876.67|3876.67|3876.36|3876.36|0
1653481320000|2022-05-25 12:22:00|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|0
1653481330000|2022-05-25 12:22:10|3876.94|3876.94|3876.31|3876.31|3876.94|3876.94|3876|3876|0
1653481360000|2022-05-25 12:22:40|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|0
1653481410000|2022-05-25 12:23:30|3876.22|3876.22|3876.22|3876.22|3876.41|3876.41|3876.22|3876.22|0
1653481420000|2022-05-25 12:23:40|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|0
1653481430000|2022-05-25 12:23:50|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|0
1653481460000|2022-05-25 12:24:20|3876.12|3876.12|3876.17|3876.17|3876.17|3876.17|3876.12|3876.12|0
1653481470000|2022-05-25 12:24:30|3876.19|3876.19|3876.22|3876.22|3876.22|3876.22|3876.19|3876.19|0
1653481480000|2022-05-25 12:24:40|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|0
1653481490000|2022-05-25 12:24:50|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|0
1653481500000|2022-05-25 12:25:00|3875.95|3875.95|3875.79|3875.79|3875.98|3875.98|3875.79|3875.79|0
1653481540000|2022-05-25 12:25:40|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|0
1653481590000|2022-05-25 12:26:30|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|0
1653481600000|2022-05-25 12:26:40|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|0
1653481610000|2022-05-25 12:26:50|3876.42|3876.42|3877.04|3877.04|3877.35|3877.35|3876.42|3876.42|0
1653481620000|2022-05-25 12:27:00|3877.22|3877.22|3877.22|3877.22|3877.22|3877.22|3877.22|3877.22|0
1653481630000|2022-05-25 12:27:10|3877.53|3877.53|3877.66|3877.66|3877.84|3877.84|3877.53|3877.53|0
1653481640000|2022-05-25 12:27:20|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|0
1653481690000|2022-05-25 12:28:10|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|0
1653481700000|2022-05-25 12:28:20|3876.42|3876.42|3876.42|3876.42|3876.42|3876.42|3876.42|3876.42|0
1653481720000|2022-05-25 12:28:40|3876.37|3876.37|3875.44|3875.44|3876.37|3876.37|3875.44|3875.44|0
1653481770000|2022-05-25 12:29:30|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1653481780000|2022-05-25 12:29:40|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|0
1653481790000|2022-05-25 12:29:50|3875.62|3875.62|3875.31|3875.31|3875.62|3875.62|3875.31|3875.31|0
1653481800000|2022-05-25 12:30:00|3875.62|3875.62|3875|3875|3875.62|3875.62|3875|3875|0
1653481810000|2022-05-25 12:30:10|3874.95|3874.95|3874.14|3874.14|3874.95|3874.95|3874.14|3874.14|0
1653481820000|2022-05-25 12:30:20|3874.07|3874.07|3874.3|3874.3|3874.3|3874.3|3874.07|3874.07|0
1653481830000|2022-05-25 12:30:30|3874.35|3874.35|3874.31|3874.31|3874.35|3874.35|3874.31|3874.31|0
1653481840000|2022-05-25 12:30:40|3874.36|3874.36|3875.05|3875.05|3875.07|3875.07|3874.33|3874.33|0
1653481850000|2022-05-25 12:30:50|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|0
1653481880000|2022-05-25 12:31:20|3874.97|3874.97|3875.01|3875.01|3875.05|3875.05|3874.97|3874.97|0
1653481890000|2022-05-25 12:31:30|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|0
1653481900000|2022-05-25 12:31:40|3875.67|3875.67|3875.99|3875.99|3875.99|3875.99|3875.67|3875.67|0
1653481920000|2022-05-25 12:32:00|3876.29|3876.29|3876.2|3876.2|3876.29|3876.29|3876.2|3876.2|0
1653481930000|2022-05-25 12:32:10|3875.89|3875.89|3876.2|3876.2|3876.2|3876.2|3875.89|3875.89|0
1653481950000|2022-05-25 12:32:30|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1653481970000|2022-05-25 12:32:50|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|3874.95|0
1653481980000|2022-05-25 12:33:00|3875.05|3875.05|3873.93|3873.93|3875.1|3875.1|3873.93|3873.93|0
1653481990000|2022-05-25 12:33:10|3873.88|3873.88|3873.81|3873.81|3873.88|3873.88|3873.81|3873.81|0
1653482000000|2022-05-25 12:33:20|3873.5|3873.5|3873.47|3873.47|3873.5|3873.5|3873.47|3873.47|0
1653482010000|2022-05-25 12:33:30|3873.79|3873.79|3873.47|3873.47|3873.79|3873.79|3873.47|3873.47|0
1653482020000|2022-05-25 12:33:40|3873.52|3873.52|3873.59|3873.59|3873.59|3873.59|3873.52|3873.52|0
1653482040000|2022-05-25 12:34:00|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|0
1653482060000|2022-05-25 12:34:20|3874.53|3874.53|3875.38|3875.38|3875.56|3875.56|3874.53|3874.53|0
1653482070000|2022-05-25 12:34:30|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|0
1653482080000|2022-05-25 12:34:40|3875.5|3875.5|3875.5|3875.5|3875.5|3875.5|3875.5|3875.5|0
1653482090000|2022-05-25 12:34:50|3875.82|3875.82|3875.77|3875.77|3875.82|3875.82|3875.77|3875.77|0
1653482110000|2022-05-25 12:35:10|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|0
1653482120000|2022-05-25 12:35:20|3876.39|3876.39|3876.97|3876.97|3877.01|3877.01|3876.39|3876.39|0
1653482130000|2022-05-25 12:35:30|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|0
1653482140000|2022-05-25 12:35:40|3877.38|3877.38|3877.91|3877.91|3877.91|3877.91|3877.29|3877.29|0
1653482150000|2022-05-25 12:35:50|3877.95|3877.95|3877.91|3877.91|3877.95|3877.95|3877.91|3877.91|0
1653482160000|2022-05-25 12:36:00|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|0
1653482170000|2022-05-25 12:36:10|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|0
1653482180000|2022-05-25 12:36:20|3878.04|3878.04|3877.37|3877.37|3878.04|3878.04|3877.37|3877.37|0
1653482190000|2022-05-25 12:36:30|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|0
1653482200000|2022-05-25 12:36:40|3876.88|3876.88|3877.06|3877.06|3877.06|3877.06|3876.88|3876.88|0
1653482210000|2022-05-25 12:36:50|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|0
1653482220000|2022-05-25 12:37:00|3876.46|3876.46|3875.85|3875.85|3876.46|3876.46|3875.85|3875.85|0
1653482230000|2022-05-25 12:37:10|3875.22|3875.22|3875.18|3875.18|3875.22|3875.22|3875.18|3875.18|0
1653482250000|2022-05-25 12:37:30|3875.1|3875.1|3874.48|3874.48|3875.1|3875.1|3874.48|3874.48|0
1653482270000|2022-05-25 12:37:50|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|3874.79|0
1653482280000|2022-05-25 12:38:00|3874.75|3874.75|3874.52|3874.52|3874.75|3874.75|3874.52|3874.52|0
1653482290000|2022-05-25 12:38:10|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|0
1653482310000|2022-05-25 12:38:30|3873.26|3873.26|3873.58|3873.58|3873.58|3873.58|3873.26|3873.26|0
1653482330000|2022-05-25 12:38:50|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|0
1653482340000|2022-05-25 12:39:00|3873.93|3873.93|3874.29|3874.29|3874.29|3874.29|3873.93|3873.93|0
1653482350000|2022-05-25 12:39:10|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|3874.6|0
1653482370000|2022-05-25 12:39:30|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|0
1653482380000|2022-05-25 12:39:40|3874.53|3874.53|3874.55|3874.55|3874.55|3874.55|3874.53|3874.53|0
1653482390000|2022-05-25 12:39:50|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|0
1653482450000|2022-05-25 12:40:50|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|0
1653482460000|2022-05-25 12:41:00|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|0
1653482470000|2022-05-25 12:41:10|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|0
1653482480000|2022-05-25 12:41:20|3875.75|3875.75|3875.75|3875.75|3875.75|3875.75|3875.75|3875.75|0
1653482510000|2022-05-25 12:41:50|3876.06|3876.06|3876.37|3876.37|3876.37|3876.37|3876.06|3876.06|0
1653482530000|2022-05-25 12:42:10|3876.56|3876.56|3876.97|3876.97|3876.97|3876.97|3876.56|3876.56|0
1653482570000|2022-05-25 12:42:50|3876.93|3876.93|3876.66|3876.66|3876.97|3876.97|3876.66|3876.66|0
1653482580000|2022-05-25 12:43:00|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1653482590000|2022-05-25 12:43:10|3877|3877|3877|3877|3877|3877|3877|3877|0
1653482600000|2022-05-25 12:43:20|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|0
1653482640000|2022-05-25 12:44:00|3877|3877|3877.74|3877.74|3877.74|3877.74|3877|3877|0
1653482660000|2022-05-25 12:44:20|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|0
1653482670000|2022-05-25 12:44:30|3878.02|3878.02|3878.07|3878.07|3878.07|3878.07|3878.02|3878.02|0
1653482700000|2022-05-25 12:45:00|3878.04|3878.04|3877.95|3877.95|3878.04|3878.04|3877.95|3877.95|0
1653482710000|2022-05-25 12:45:10|3878.13|3878.13|3878.84|3878.84|3878.84|3878.84|3878.13|3878.13|0
1653482720000|2022-05-25 12:45:20|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|0
1653482750000|2022-05-25 12:45:50|3878.97|3878.97|3879.01|3879.01|3879.01|3879.01|3878.97|3878.97|0
1653482780000|2022-05-25 12:46:20|3878.38|3878.38|3878.7|3878.7|3878.7|3878.7|3878.38|3878.38|0
1653482790000|2022-05-25 12:46:30|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|0
1653482840000|2022-05-25 12:47:20|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1653482850000|2022-05-25 12:47:30|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|0
1653482860000|2022-05-25 12:47:40|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|0
1653482880000|2022-05-25 12:48:00|3878.66|3878.66|3878.35|3878.35|3878.66|3878.66|3878.35|3878.35|0
1653482890000|2022-05-25 12:48:10|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|0
1653482900000|2022-05-25 12:48:20|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|0
1653482910000|2022-05-25 12:48:30|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|0
1653482950000|2022-05-25 12:49:10|3877.58|3877.58|3877.68|3877.68|3877.68|3877.68|3877.58|3877.58|0
1653483000000|2022-05-25 12:50:00|3877.86|3877.86|3877.88|3877.88|3878.02|3878.02|3877.84|3877.84|0
1653483010000|2022-05-25 12:50:10|3877.7|3877.7|3877.65|3877.65|3877.7|3877.7|3877.65|3877.65|0
1653483040000|2022-05-25 12:50:40|3877.72|3877.72|3876.5|3876.5|3877.75|3877.75|3876.5|3876.5|0
1653483050000|2022-05-25 12:50:50|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|0
1653483060000|2022-05-25 12:51:00|3876.41|3876.41|3876.46|3876.46|3876.46|3876.46|3876.41|3876.41|0
1653483070000|2022-05-25 12:51:10|3876.5|3876.5|3876.15|3876.15|3876.5|3876.5|3876.15|3876.15|0
1653483080000|2022-05-25 12:51:20|3876.18|3876.18|3876.18|3876.18|3876.18|3876.18|3876.18|3876.18|0
1653483090000|2022-05-25 12:51:30|3877.11|3877.11|3877.15|3877.15|3877.15|3877.15|3877.11|3877.11|0
1653483110000|2022-05-25 12:51:50|3877.2|3877.2|3876.79|3876.79|3877.2|3877.2|3876.79|3876.79|0
1653483120000|2022-05-25 12:52:00|3877.1|3877.1|3877.1|3877.1|3877.1|3877.1|3877.1|3877.1|0
1653483170000|2022-05-25 12:52:50|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|0
1653483190000|2022-05-25 12:53:10|3877.01|3877.01|3876.98|3876.98|3877.01|3877.01|3876.98|3876.98|0
1653483210000|2022-05-25 12:53:30|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|0
1653483220000|2022-05-25 12:53:40|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|0
1653483230000|2022-05-25 12:53:50|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1653483240000|2022-05-25 12:54:00|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|3876.3|0
1653483260000|2022-05-25 12:54:20|3875.98|3875.98|3875.98|3875.98|3875.98|3875.98|3875.98|3875.98|0
1653483290000|2022-05-25 12:54:50|3875.68|3875.68|3875.05|3875.05|3875.68|3875.68|3874.74|3874.74|0
1653483310000|2022-05-25 12:55:10|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|0
1653483320000|2022-05-25 12:55:20|3875.12|3875.12|3875.28|3875.28|3875.3|3875.3|3875.12|3875.12|0
1653483330000|2022-05-25 12:55:30|3875.09|3875.09|3875.09|3875.09|3875.09|3875.09|3875.09|3875.09|0
1653483340000|2022-05-25 12:55:40|3875.22|3875.22|3875.32|3875.32|3875.35|3875.35|3875.22|3875.22|0
1653483350000|2022-05-25 12:55:50|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1653483380000|2022-05-25 12:56:20|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|0
1653483390000|2022-05-25 12:56:30|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|0
1653483410000|2022-05-25 12:56:50|3875.56|3875.56|3875.61|3875.61|3875.61|3875.61|3875.56|3875.56|0
1653483440000|2022-05-25 12:57:20|3875.51|3875.51|3875.49|3875.49|3875.56|3875.56|3875.49|3875.49|0
1653483450000|2022-05-25 12:57:30|3875.54|3875.54|3874.6|3874.6|3875.54|3875.54|3874.6|3874.6|0
1653483460000|2022-05-25 12:57:40|3874.92|3874.92|3875.14|3875.14|3875.14|3875.14|3874.75|3874.75|0
1653483480000|2022-05-25 12:58:00|3875.77|3875.77|3875.83|3875.83|3875.83|3875.83|3875.46|3875.46|0
1653483500000|2022-05-25 12:58:20|3875.92|3875.92|3876.09|3876.09|3876.09|3876.09|3875.9|3875.9|0
1653483530000|2022-05-25 12:58:50|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|0
1653483540000|2022-05-25 12:59:00|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|0
1653483560000|2022-05-25 12:59:20|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|0
1653483580000|2022-05-25 12:59:40|3876.15|3876.15|3876.07|3876.07|3876.15|3876.15|3876.07|3876.07|0
1653483590000|2022-05-25 12:59:50|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|0
1653483600000|2022-05-25 13:00:00|3875.91|3875.91|3876.07|3876.07|3876.07|3876.07|3875.91|3875.91|0
1653483610000|2022-05-25 13:00:10|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1653483620000|2022-05-25 13:00:20|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1653483630000|2022-05-25 13:00:30|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|0
1653483640000|2022-05-25 13:00:40|3875.49|3875.49|3875.8|3875.8|3875.8|3875.8|3875.49|3875.49|0
1653483660000|2022-05-25 13:01:00|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|0
1653483670000|2022-05-25 13:01:10|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|0
1653483690000|2022-05-25 13:01:30|3876.23|3876.23|3876.23|3876.23|3876.23|3876.23|3876.23|3876.23|0
1653483700000|2022-05-25 13:01:40|3876.28|3876.28|3876.52|3876.52|3876.7|3876.7|3876.26|3876.26|0
1653483710000|2022-05-25 13:01:50|3876.5|3876.5|3876.52|3876.52|3876.52|3876.52|3876.5|3876.5|0
1653483730000|2022-05-25 13:02:10|3876.21|3876.21|3875.9|3875.9|3876.21|3876.21|3875.9|3875.9|0
1653483740000|2022-05-25 13:02:20|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|0
1653483750000|2022-05-25 13:02:30|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|0
1653483780000|2022-05-25 13:03:00|3874.97|3874.97|3874.87|3874.87|3874.97|3874.97|3874.87|3874.87|0
1653483790000|2022-05-25 13:03:10|3874.25|3874.25|3874.22|3874.22|3874.25|3874.25|3874.17|3874.17|0
1653483800000|2022-05-25 13:03:20|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1653483810000|2022-05-25 13:03:30|3874.46|3874.46|3874.46|3874.46|3874.46|3874.46|3874.46|3874.46|0
1653483860000|2022-05-25 13:04:20|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|0
1653483870000|2022-05-25 13:04:30|3874.84|3874.84|3874.82|3874.82|3874.84|3874.84|3874.82|3874.82|0
1653483920000|2022-05-25 13:05:20|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|0
1653483930000|2022-05-25 13:05:30|3874.55|3874.55|3874.52|3874.52|3874.55|3874.55|3874.48|3874.48|0
1653483950000|2022-05-25 13:05:50|3874.56|3874.56|3874.76|3874.76|3874.76|3874.76|3874.52|3874.52|0
1653483960000|2022-05-25 13:06:00|3874.14|3874.14|3874.09|3874.09|3874.14|3874.14|3874.09|3874.09|0
1653483970000|2022-05-25 13:06:10|3873.78|3873.78|3873.41|3873.41|3873.78|3873.78|3873.41|3873.41|0
1653483980000|2022-05-25 13:06:20|3873.23|3873.23|3873.66|3873.66|3873.66|3873.66|3873.04|3873.04|0
1653483990000|2022-05-25 13:06:30|3873.64|3873.64|3873.59|3873.59|3873.64|3873.64|3873.59|3873.59|0
1653484000000|2022-05-25 13:06:40|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|0
1653484030000|2022-05-25 13:07:10|3873.85|3873.85|3873.62|3873.62|3873.85|3873.85|3873.62|3873.62|0
1653484040000|2022-05-25 13:07:20|3873.58|3873.58|3873.63|3873.63|3873.63|3873.63|3873.58|3873.58|0
1653484070000|2022-05-25 13:07:50|3873.44|3873.44|3873.26|3873.26|3873.44|3873.44|3873.26|3873.26|0
1653484080000|2022-05-25 13:08:00|3873.31|3873.31|3873.28|3873.28|3873.31|3873.31|3873.28|3873.28|0
1653484090000|2022-05-25 13:08:10|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1653484100000|2022-05-25 13:08:20|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|0
1653484120000|2022-05-25 13:08:40|3873.35|3873.35|3873.35|3873.35|3873.67|3873.67|3873.35|3873.35|0
1653484130000|2022-05-25 13:08:50|3873.04|3873.04|3872.42|3872.42|3873.04|3873.04|3872.42|3872.42|0
1653484150000|2022-05-25 13:09:10|3872.74|3872.74|3872.4|3872.4|3872.74|3872.74|3872.4|3872.4|0
1653484160000|2022-05-25 13:09:20|3872.85|3872.85|3872.8|3872.8|3872.85|3872.85|3872.8|3872.8|0
1653484170000|2022-05-25 13:09:30|3872.78|3872.78|3872.76|3872.76|3872.78|3872.78|3872.76|3872.76|0
1653484190000|2022-05-25 13:09:50|3872.67|3872.67|3872.13|3872.13|3872.67|3872.67|3872.13|3872.13|0
1653484220000|2022-05-25 13:10:20|3872.44|3872.44|3872.46|3872.46|3872.46|3872.46|3872.44|3872.44|0
1653484240000|2022-05-25 13:10:40|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|0
1653484250000|2022-05-25 13:10:50|3871.84|3871.84|3871.66|3871.66|3871.84|3871.84|3871.66|3871.66|0
1653484260000|2022-05-25 13:11:00|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|0
1653484270000|2022-05-25 13:11:10|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1653484280000|2022-05-25 13:11:20|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|0
1653484290000|2022-05-25 13:11:30|3871|3871|3871|3871|3871|3871|3871|3871|0
1653484320000|2022-05-25 13:12:00|3870.83|3870.83|3870.43|3870.43|3870.83|3870.83|3870.43|3870.43|0
1653484330000|2022-05-25 13:12:10|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|0
1653484340000|2022-05-25 13:12:20|3870.43|3870.43|3870.74|3870.74|3870.74|3870.74|3870.43|3870.43|0
1653484350000|2022-05-25 13:12:30|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|0
1653484360000|2022-05-25 13:12:40|3871.38|3871.38|3872.02|3872.02|3872.04|3872.04|3871.33|3871.33|0
1653484370000|2022-05-25 13:12:50|3871.71|3871.71|3871.68|3871.68|3871.71|3871.71|3871.68|3871.68|0
1653484380000|2022-05-25 13:13:00|3871.87|3871.87|3871.68|3871.68|3871.87|3871.87|3871.68|3871.68|0
1653484390000|2022-05-25 13:13:10|3872.31|3872.31|3872.28|3872.28|3872.31|3872.31|3872.28|3872.28|0
1653484420000|2022-05-25 13:13:40|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1653484440000|2022-05-25 13:14:00|3871.79|3871.79|3871.33|3871.33|3871.79|3871.79|3871.33|3871.33|0
1653484450000|2022-05-25 13:14:10|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|0
1653484460000|2022-05-25 13:14:20|3871.21|3871.21|3871.29|3871.29|3871.29|3871.29|3871.21|3871.21|0
1653484490000|2022-05-25 13:14:50|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|0
1653484520000|2022-05-25 13:15:20|3871.24|3871.24|3870.93|3870.93|3871.24|3871.24|3870.93|3870.93|0
1653484530000|2022-05-25 13:15:30|3870.31|3870.31|3870.62|3870.62|3870.62|3870.62|3870.31|3870.31|0
1653484540000|2022-05-25 13:15:40|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|0
1653484550000|2022-05-25 13:15:50|3870.52|3870.52|3870.47|3870.47|3870.52|3870.52|3870.47|3870.47|0
1653484560000|2022-05-25 13:16:00|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1653484570000|2022-05-25 13:16:10|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|0
1653484580000|2022-05-25 13:16:20|3870.74|3870.74|3870.93|3870.93|3870.93|3870.93|3870.74|3870.74|0
1653484590000|2022-05-25 13:16:30|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|0
1653484600000|2022-05-25 13:16:40|3871.28|3871.28|3870.66|3870.66|3871.28|3871.28|3870.66|3870.66|0
1653484620000|2022-05-25 13:17:00|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|0
1653484630000|2022-05-25 13:17:10|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1653484640000|2022-05-25 13:17:20|3870.17|3870.17|3870.79|3870.79|3870.79|3870.79|3870.17|3870.17|0
1653484660000|2022-05-25 13:17:40|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|0
1653484670000|2022-05-25 13:17:50|3871.73|3871.73|3871.11|3871.11|3871.73|3871.73|3871.11|3871.11|0
1653484680000|2022-05-25 13:18:00|3870.48|3870.48|3869.99|3869.99|3870.48|3870.48|3869.68|3869.68|0
1653484690000|2022-05-25 13:18:10|3869.95|3869.95|3870.33|3870.33|3870.33|3870.33|3869.95|3869.95|0
1653484700000|2022-05-25 13:18:20|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|0
1653484710000|2022-05-25 13:18:30|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|0
1653484720000|2022-05-25 13:18:40|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|0
1653484730000|2022-05-25 13:18:50|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|0
1653484750000|2022-05-25 13:19:10|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|0
1653484760000|2022-05-25 13:19:20|3870.92|3870.92|3870.88|3870.88|3870.92|3870.92|3870.78|3870.78|0
1653484800000|2022-05-25 13:20:00|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|3870.83|0
1653484810000|2022-05-25 13:20:10|3870.9|3870.9|3870.92|3870.92|3870.92|3870.92|3870.9|3870.9|0
1653484830000|2022-05-25 13:20:30|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|0
1653484850000|2022-05-25 13:20:50|3870.78|3870.78|3870.74|3870.74|3870.78|3870.78|3870.74|3870.74|0
1653484870000|2022-05-25 13:21:10|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|0
1653484900000|2022-05-25 13:21:40|3870.69|3870.69|3870.38|3870.38|3870.69|3870.69|3870.38|3870.38|0
1653484910000|2022-05-25 13:21:50|3870.07|3870.07|3870.38|3870.38|3870.38|3870.38|3870.07|3870.07|0
1653484920000|2022-05-25 13:22:00|3870.33|3870.33|3870.67|3870.67|3870.67|3870.67|3870.33|3870.33|0
1653484950000|2022-05-25 13:22:30|3870.85|3870.85|3871.04|3871.04|3871.04|3871.04|3870.85|3870.85|0
1653484960000|2022-05-25 13:22:40|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1653484970000|2022-05-25 13:22:50|3870.67|3870.67|3870.48|3870.48|3870.67|3870.67|3870.48|3870.48|0
1653485000000|2022-05-25 13:23:20|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|0
1653485010000|2022-05-25 13:23:30|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|0
1653485030000|2022-05-25 13:23:50|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1653485050000|2022-05-25 13:24:10|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|0
1653485060000|2022-05-25 13:24:20|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|0
1653485070000|2022-05-25 13:24:30|3869.93|3869.93|3870.9|3870.9|3870.9|3870.9|3869.93|3869.93|0
1653485100000|2022-05-25 13:25:00|3870.86|3870.86|3870.83|3870.83|3870.86|3870.86|3870.63|3870.63|0
1653485110000|2022-05-25 13:25:10|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|0
1653485120000|2022-05-25 13:25:20|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|0
1653485130000|2022-05-25 13:25:30|3870.5|3870.5|3869.88|3869.88|3870.5|3870.5|3869.88|3869.88|0
1653485140000|2022-05-25 13:25:40|3870.06|3870.06|3870.37|3870.37|3870.37|3870.37|3870.06|3870.06|0
1653485160000|2022-05-25 13:26:00|3870.24|3870.24|3870.06|3870.06|3870.24|3870.24|3870.06|3870.06|0
1653485210000|2022-05-25 13:26:50|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1653485220000|2022-05-25 13:27:00|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1653485240000|2022-05-25 13:27:20|3869.71|3869.71|3869.34|3869.34|3869.71|3869.71|3869.34|3869.34|0
1653485250000|2022-05-25 13:27:30|3868.72|3868.72|3867.48|3867.48|3868.72|3868.72|3867.48|3867.48|0
1653485270000|2022-05-25 13:27:50|3867.36|3867.36|3867.33|3867.33|3867.36|3867.36|3867.33|3867.33|0
1653485280000|2022-05-25 13:28:00|3867.52|3867.52|3867.52|3867.52|3867.52|3867.52|3867.52|3867.52|0
1653485290000|2022-05-25 13:28:10|3867.21|3867.21|3867.21|3867.21|3867.21|3867.21|3867.21|3867.21|0
1653485310000|2022-05-25 13:28:30|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|0
1653485320000|2022-05-25 13:28:40|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|0
1653485330000|2022-05-25 13:28:50|3867.08|3867.08|3867.37|3867.37|3867.39|3867.39|3867.08|3867.08|0
1653485340000|2022-05-25 13:29:00|3866.75|3866.75|3867.32|3867.32|3867.32|3867.32|3866.7|3866.7|0
1653485350000|2022-05-25 13:29:10|3867.63|3867.63|3867.68|3867.68|3867.68|3867.68|3867.63|3867.63|0
1653485360000|2022-05-25 13:29:20|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|0
1653485370000|2022-05-25 13:29:30|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|0
1653485390000|2022-05-25 13:29:50|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|0
1653485400000|2022-05-25 13:30:00|3869.03|3869.03|3870.72|3870.72|3870.99|3870.99|3868.41|3868.41|0
1653485410000|2022-05-25 13:30:10|3870.76|3870.76|3869.33|3869.33|3870.93|3870.93|3869.33|3869.33|0
1653485420000|2022-05-25 13:30:20|3869.02|3869.02|3868.09|3868.09|3869.02|3869.02|3868.09|3868.09|0
1653485430000|2022-05-25 13:30:30|3868.4|3868.4|3868.24|3868.24|3868.42|3868.42|3868.24|3868.24|0
1653485450000|2022-05-25 13:30:50|3868.2|3868.2|3868.2|3868.2|3868.2|3868.2|3868.2|3868.2|0
1653485460000|2022-05-25 13:31:00|3868.16|3868.16|3867.93|3867.93|3868.16|3868.16|3867.93|3867.93|0
1653485470000|2022-05-25 13:31:10|3867.89|3867.89|3868.2|3868.2|3868.2|3868.2|3867.84|3867.84|0
1653485480000|2022-05-25 13:31:20|3868.17|3868.17|3867.99|3867.99|3868.17|3868.17|3867.99|3867.99|0
1653485490000|2022-05-25 13:31:30|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|0
1653485500000|2022-05-25 13:31:40|3869.52|3869.52|3868.59|3868.59|3869.52|3869.52|3868.59|3868.59|0
1653485510000|2022-05-25 13:31:50|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|0
1653485520000|2022-05-25 13:32:00|3868.3|3868.3|3867.68|3867.68|3868.3|3868.3|3867.37|3867.37|0
1653485530000|2022-05-25 13:32:10|3867.99|3867.99|3867.35|3867.35|3867.99|3867.99|3867.35|3867.35|0
1653485540000|2022-05-25 13:32:20|3867.39|3867.39|3868.02|3868.02|3868.02|3868.02|3867.39|3867.39|0
1653485550000|2022-05-25 13:32:30|3867.98|3867.98|3868.09|3868.09|3868.09|3868.09|3867.98|3867.98|0
1653485560000|2022-05-25 13:32:40|3868.4|3868.4|3867.47|3867.47|3868.4|3868.4|3867.47|3867.47|0
1653485570000|2022-05-25 13:32:50|3868.4|3868.4|3868.09|3868.09|3868.4|3868.4|3868.09|3868.09|0
1653485580000|2022-05-25 13:33:00|3868.14|3868.14|3867.2|3867.2|3868.14|3868.14|3866.89|3866.89|0
1653485600000|2022-05-25 13:33:20|3867.39|3867.39|3867.79|3867.79|3867.79|3867.79|3867.39|3867.39|0
1653485610000|2022-05-25 13:33:30|3868.41|3868.41|3868.67|3868.67|3868.67|3868.67|3868.41|3868.41|0
1653485620000|2022-05-25 13:33:40|3868.71|3868.71|3868.69|3868.69|3868.71|3868.71|3868.69|3868.69|0
1653485630000|2022-05-25 13:33:50|3869|3869|3869.28|3869.28|3869.33|3869.33|3868.94|3868.94|0
1653485640000|2022-05-25 13:34:00|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.59|3869.59|0
1653485650000|2022-05-25 13:34:10|3869.27|3869.27|3867.18|3867.18|3869.27|3869.27|3866.99|3866.99|0
1653485660000|2022-05-25 13:34:20|3867.8|3867.8|3866.25|3866.25|3867.8|3867.8|3866.25|3866.25|0
1653485670000|2022-05-25 13:34:30|3866.2|3866.2|3866.15|3866.15|3866.2|3866.2|3866.15|3866.15|0
1653485700000|2022-05-25 13:35:00|3865.97|3865.97|3866.03|3866.03|3866.03|3866.03|3865.66|3865.66|0
1653485710000|2022-05-25 13:35:10|3866.34|3866.34|3865.7|3865.7|3866.34|3866.34|3865.41|3865.41|0
1653485720000|2022-05-25 13:35:20|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|0
1653485730000|2022-05-25 13:35:30|3865.65|3865.65|3865.69|3865.69|3865.69|3865.69|3865.65|3865.65|0
1653485740000|2022-05-25 13:35:40|3865.38|3865.38|3864.39|3864.39|3865.38|3865.38|3864.13|3864.13|0
1653485750000|2022-05-25 13:35:50|3863.76|3863.76|3863.89|3863.89|3863.89|3863.89|3862.34|3862.34|0
1653485760000|2022-05-25 13:36:00|3864.2|3864.2|3865.44|3865.44|3865.44|3865.44|3863.89|3863.89|0
1653485770000|2022-05-25 13:36:10|3865.51|3865.51|3865.69|3865.69|3865.69|3865.69|3865.51|3865.51|0
1653485780000|2022-05-25 13:36:20|3865.38|3865.38|3866.19|3866.19|3866.5|3866.5|3865.38|3865.38|0
1653485790000|2022-05-25 13:36:30|3865.57|3865.57|3864.64|3864.64|3865.57|3865.57|3864.64|3864.64|0
1653485800000|2022-05-25 13:36:40|3864.33|3864.33|3863.52|3863.52|3864.95|3864.95|3863.52|3863.52|0
1653485810000|2022-05-25 13:36:50|3863.83|3863.83|3863.71|3863.71|3863.83|3863.83|3863.71|3863.71|0
1653485820000|2022-05-25 13:37:00|3863.67|3863.67|3863.19|3863.19|3863.67|3863.67|3863.19|3863.19|0
1653485830000|2022-05-25 13:37:10|3862.57|3862.57|3861.38|3861.38|3862.57|3862.57|3861.38|3861.38|0
1653485850000|2022-05-25 13:37:30|3861.33|3861.33|3860.71|3860.71|3861.33|3861.33|3860.71|3860.71|0
1653485860000|2022-05-25 13:37:40|3860.8|3860.8|3860.78|3860.78|3860.8|3860.8|3860.47|3860.47|0
1653485870000|2022-05-25 13:37:50|3861.09|3861.09|3860.6|3860.6|3861.09|3861.09|3860.6|3860.6|0
1653485880000|2022-05-25 13:38:00|3860.91|3860.91|3860.29|3860.29|3860.91|3860.91|3859.66|3859.66|0
1653485890000|2022-05-25 13:38:10|3860.6|3860.6|3859.97|3859.97|3860.6|3860.6|3859.97|3859.97|0
1653485900000|2022-05-25 13:38:20|3860.6|3860.6|3860.41|3860.41|3860.6|3860.6|3860.41|3860.41|0
1653485910000|2022-05-25 13:38:30|3860.37|3860.37|3860.45|3860.45|3860.68|3860.68|3860.37|3860.37|0
1653485920000|2022-05-25 13:38:40|3860.14|3860.14|3859.83|3859.83|3860.14|3860.14|3859.83|3859.83|0
1653485930000|2022-05-25 13:38:50|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|0
1653485940000|2022-05-25 13:39:00|3859.83|3859.83|3861.08|3861.08|3861.08|3861.08|3859.83|3859.83|0
1653485960000|2022-05-25 13:39:20|3861.03|3861.03|3861.34|3861.34|3861.34|3861.34|3861.03|3861.03|0
1653485970000|2022-05-25 13:39:30|3861.65|3861.65|3861.61|3861.61|3861.88|3861.88|3860.95|3860.95|0
1653485980000|2022-05-25 13:39:40|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|0
1653485990000|2022-05-25 13:39:50|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|0
1653486000000|2022-05-25 13:40:00|3861.97|3861.97|3863.36|3863.36|3863.36|3863.36|3861.97|3861.97|0
1653486010000|2022-05-25 13:40:10|3863.67|3863.67|3863.36|3863.36|3863.67|3863.67|3863.36|3863.36|0
1653486020000|2022-05-25 13:40:20|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|0
1653486030000|2022-05-25 13:40:30|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|0
1653486040000|2022-05-25 13:40:40|3864.87|3864.87|3864.74|3864.74|3864.87|3864.87|3864.24|3864.24|0
1653486050000|2022-05-25 13:40:50|3865.68|3865.68|3865.37|3865.37|3865.99|3865.99|3865.36|3865.36|0
1653486060000|2022-05-25 13:41:00|3865.39|3865.39|3865.46|3865.46|3865.46|3865.46|3865.39|3865.39|0
1653486070000|2022-05-25 13:41:10|3865.5|3865.5|3865.5|3865.5|3866.02|3866.02|3865.07|3865.07|0
1653486080000|2022-05-25 13:41:20|3865.54|3865.54|3865.18|3865.18|3865.54|3865.54|3865.18|3865.18|0
1653486100000|2022-05-25 13:41:40|3864.99|3864.99|3864.91|3864.91|3864.99|3864.99|3864.91|3864.91|0
1653486110000|2022-05-25 13:41:50|3865|3865|3865.65|3865.65|3865.82|3865.82|3865|3865|0
1653486120000|2022-05-25 13:42:00|3866.27|3866.27|3865.65|3865.65|3866.27|3866.27|3865.65|3865.65|0
1653486130000|2022-05-25 13:42:10|3865.96|3865.96|3865.89|3865.89|3865.96|3865.96|3865.89|3865.89|0
1653486140000|2022-05-25 13:42:20|3865.58|3865.58|3865.58|3865.58|3865.58|3865.58|3865.27|3865.27|0
1653486150000|2022-05-25 13:42:30|3865.27|3865.27|3864.77|3864.77|3865.27|3865.27|3864.77|3864.77|0
1653486160000|2022-05-25 13:42:40|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|0
1653486170000|2022-05-25 13:42:50|3864.08|3864.08|3862.38|3862.38|3864.08|3864.08|3862.38|3862.38|0
1653486180000|2022-05-25 13:43:00|3862.34|3862.34|3862|3862|3862.34|3862.34|3862|3862|0
1653486190000|2022-05-25 13:43:10|3862.05|3862.05|3862.23|3862.23|3862.23|3862.23|3862.05|3862.05|0
1653486200000|2022-05-25 13:43:20|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|0
1653486210000|2022-05-25 13:43:30|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3861.61|3861.61|0
1653486220000|2022-05-25 13:43:40|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|0
1653486230000|2022-05-25 13:43:50|3862.36|3862.36|3862.67|3862.67|3862.98|3862.98|3862.36|3862.36|0
1653486240000|2022-05-25 13:44:00|3863|3863|3863.04|3863.04|3863.35|3863.35|3862.86|3862.86|0
1653486250000|2022-05-25 13:44:10|3863.22|3863.22|3863.27|3863.27|3863.27|3863.27|3862.91|3862.91|0
1653486260000|2022-05-25 13:44:20|3863.34|3863.34|3862.22|3862.22|3864.09|3864.09|3862.22|3862.22|0
1653486270000|2022-05-25 13:44:30|3862.04|3862.04|3861.99|3861.99|3862.3|3862.3|3861.99|3861.99|0
1653486280000|2022-05-25 13:44:40|3862.31|3862.31|3862.61|3862.61|3862.61|3862.61|3861.99|3861.99|0
1653486290000|2022-05-25 13:44:50|3862.8|3862.8|3861.37|3861.37|3862.8|3862.8|3861.37|3861.37|0
1653486300000|2022-05-25 13:45:00|3861.3|3861.3|3861.23|3861.23|3861.3|3861.3|3860.36|3860.36|0
1653486310000|2022-05-25 13:45:10|3860.91|3860.91|3860.67|3860.67|3860.99|3860.99|3860.67|3860.67|0
1653486320000|2022-05-25 13:45:20|3860.99|3860.99|3860.63|3860.63|3860.99|3860.99|3860.63|3860.63|0
1653486330000|2022-05-25 13:45:30|3860.76|3860.76|3860.37|3860.37|3860.99|3860.99|3860.06|3860.06|0
1653486340000|2022-05-25 13:45:40|3860.06|3860.06|3860|3860|3860.68|3860.68|3860|3860|0
1653486350000|2022-05-25 13:45:50|3860.18|3860.18|3860.11|3860.11|3860.18|3860.18|3860.11|3860.11|0
1653486360000|2022-05-25 13:46:00|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|0
1653486370000|2022-05-25 13:46:10|3859.84|3859.84|3860.06|3860.06|3860.25|3860.25|3859.84|3859.84|0
1653486380000|2022-05-25 13:46:20|3859.75|3859.75|3860.09|3860.09|3860.09|3860.09|3859.75|3859.75|0
1653486390000|2022-05-25 13:46:30|3860.11|3860.11|3859.49|3859.49|3860.11|3860.11|3859.49|3859.49|0
1653486400000|2022-05-25 13:46:40|3859.8|3859.8|3859.7|3859.7|3859.8|3859.8|3859.7|3859.7|0
1653486410000|2022-05-25 13:46:50|3860.02|3860.02|3860.65|3860.65|3860.65|3860.65|3860.02|3860.02|0
1653486420000|2022-05-25 13:47:00|3860.49|3860.49|3860.45|3860.45|3860.49|3860.49|3860.45|3860.45|0
1653486430000|2022-05-25 13:47:10|3860.63|3860.63|3860.32|3860.32|3860.63|3860.63|3860.32|3860.32|0
1653486440000|2022-05-25 13:47:20|3860.63|3860.63|3860.32|3860.32|3860.63|3860.63|3860.32|3860.32|0
1653486450000|2022-05-25 13:47:30|3860.14|3860.14|3860.45|3860.45|3860.76|3860.76|3860.14|3860.14|0
1653486460000|2022-05-25 13:47:40|3860.4|3860.4|3859.73|3859.73|3860.4|3860.4|3859.73|3859.73|0
1653486470000|2022-05-25 13:47:50|3860.04|3860.04|3859.34|3859.34|3860.04|3860.04|3859.3|3859.3|0
1653486480000|2022-05-25 13:48:00|3859.39|3859.39|3859.36|3859.36|3859.54|3859.54|3859.36|3859.36|0
1653486490000|2022-05-25 13:48:10|3859.04|3859.04|3858.76|3858.76|3859.07|3859.07|3858.76|3858.76|0
1653486500000|2022-05-25 13:48:20|3858.45|3858.45|3858.13|3858.13|3858.45|3858.45|3858.13|3858.13|0
1653486510000|2022-05-25 13:48:30|3858.45|3858.45|3858.76|3858.76|3858.76|3858.76|3858.13|3858.13|0
1653486520000|2022-05-25 13:48:40|3858.45|3858.45|3857.78|3857.78|3858.45|3858.45|3857.78|3857.78|0
1653486530000|2022-05-25 13:48:50|3858.09|3858.09|3857.15|3857.15|3858.09|3858.09|3857.15|3857.15|0
1653486540000|2022-05-25 13:49:00|3857.13|3857.13|3857.44|3857.44|3857.44|3857.44|3857.13|3857.13|0
1653486550000|2022-05-25 13:49:10|3857.34|3857.34|3857.29|3857.29|3857.34|3857.34|3857.29|3857.29|0
1653486560000|2022-05-25 13:49:20|3857.61|3857.61|3858.29|3858.29|3858.29|3858.29|3857.61|3857.61|0
1653486570000|2022-05-25 13:49:30|3857.97|3857.97|3858.07|3858.07|3858.29|3858.29|3857.97|3857.97|0
1653486580000|2022-05-25 13:49:40|3858.38|3858.38|3858.34|3858.34|3858.38|3858.38|3858.34|3858.34|0
1653486590000|2022-05-25 13:49:50|3858.15|3858.15|3857.84|3857.84|3858.15|3858.15|3857.84|3857.84|0
1653486600000|2022-05-25 13:50:00|3858.03|3858.03|3859|3859|3859.31|3859.31|3858.03|3858.03|0
1653486610000|2022-05-25 13:50:10|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|0
1653486620000|2022-05-25 13:50:20|3859|3859|3858.95|3858.95|3859|3859|3858.95|3858.95|0
1653486630000|2022-05-25 13:50:30|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|3859.26|0
1653486640000|2022-05-25 13:50:40|3859.28|3859.28|3859.28|3859.28|3859.28|3859.28|3859.28|3859.28|0
1653486650000|2022-05-25 13:50:50|3858.97|3858.97|3858.66|3858.66|3858.97|3858.97|3858.66|3858.66|0
1653486660000|2022-05-25 13:51:00|3858.68|3858.68|3859.08|3859.08|3859.08|3859.08|3858.68|3858.68|0
1653486670000|2022-05-25 13:51:10|3859.26|3859.26|3860.38|3860.38|3860.38|3860.38|3859.26|3859.26|0
1653486680000|2022-05-25 13:51:20|3860.07|3860.07|3859.76|3859.76|3860.07|3860.07|3859.76|3859.76|0
1653486690000|2022-05-25 13:51:30|3860.07|3860.07|3859.22|3859.22|3860.25|3860.25|3859.22|3859.22|0
1653486700000|2022-05-25 13:51:40|3859.59|3859.59|3860.47|3860.47|3860.47|3860.47|3859.59|3859.59|0
1653486710000|2022-05-25 13:51:50|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|0
1653486720000|2022-05-25 13:52:00|3860.26|3860.26|3860.09|3860.09|3860.44|3860.44|3860.09|3860.09|0
1653486730000|2022-05-25 13:52:10|3860.4|3860.4|3860.75|3860.75|3860.75|3860.75|3859.77|3859.77|0
1653486740000|2022-05-25 13:52:20|3861.06|3861.06|3861.99|3861.99|3861.99|3861.99|3861.06|3861.06|0
1653486750000|2022-05-25 13:52:30|3861.81|3861.81|3861.46|3861.46|3861.81|3861.81|3861.46|3861.46|0
1653486760000|2022-05-25 13:52:40|3861.15|3861.15|3861.27|3861.27|3861.46|3861.46|3861.15|3861.15|0
1653486770000|2022-05-25 13:52:50|3860.96|3860.96|3862.08|3862.08|3862.08|3862.08|3860.96|3860.96|0
1653486780000|2022-05-25 13:53:00|3862.03|3862.03|3862.06|3862.06|3862.39|3862.39|3862.03|3862.03|0
1653486790000|2022-05-25 13:53:10|3861.74|3861.74|3861.48|3861.48|3861.79|3861.79|3861.17|3861.17|0
1653486800000|2022-05-25 13:53:20|3862.1|3862.1|3862.72|3862.72|3862.72|3862.72|3861.79|3861.79|0
1653486810000|2022-05-25 13:53:30|3862.41|3862.41|3861.72|3861.72|3862.41|3862.41|3861.72|3861.72|0
1653486820000|2022-05-25 13:53:40|3862.04|3862.04|3862.39|3862.39|3862.39|3862.39|3862.04|3862.04|0
1653486830000|2022-05-25 13:53:50|3862.08|3862.08|3862.08|3862.08|3862.39|3862.39|3862.08|3862.08|0
1653486840000|2022-05-25 13:54:00|3862.39|3862.39|3862.33|3862.33|3862.57|3862.57|3862.33|3862.33|0
1653486850000|2022-05-25 13:54:10|3862.64|3862.64|3861.96|3861.96|3862.64|3862.64|3861.96|3861.96|0
1653486860000|2022-05-25 13:54:20|3861.92|3861.92|3861.26|3861.26|3861.92|3861.92|3861.26|3861.26|0
1653486870000|2022-05-25 13:54:30|3861.22|3861.22|3861.17|3861.17|3861.22|3861.22|3860.86|3860.86|0
1653486880000|2022-05-25 13:54:40|3861.8|3861.8|3862.04|3862.04|3862.11|3862.11|3861.49|3861.49|0
1653486890000|2022-05-25 13:54:50|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|0
1653486900000|2022-05-25 13:55:00|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|3861.85|3861.85|0
1653486910000|2022-05-25 13:55:10|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|0
1653486920000|2022-05-25 13:55:20|3862.16|3862.16|3861.85|3861.85|3862.16|3862.16|3861.85|3861.85|0
1653486930000|2022-05-25 13:55:30|3861.67|3861.67|3861.71|3861.71|3862.03|3862.03|3861.35|3861.35|0
1653486940000|2022-05-25 13:55:40|3862.03|3862.03|3861.74|3861.74|3862.07|3862.07|3861.74|3861.74|0
1653486950000|2022-05-25 13:55:50|3861.79|3861.79|3861.14|3861.14|3861.79|3861.79|3861.14|3861.14|0
1653486960000|2022-05-25 13:56:00|3860.83|3860.83|3861.14|3861.14|3861.14|3861.14|3860.83|3860.83|0
1653486970000|2022-05-25 13:56:10|3861.09|3861.09|3861.05|3861.05|3861.09|3861.09|3861.05|3861.05|0
1653486980000|2022-05-25 13:56:20|3861.36|3861.36|3861.05|3861.05|3861.36|3861.36|3860.73|3860.73|0
1653486990000|2022-05-25 13:56:30|3861|3861|3861|3861|3861|3861|3861|3861|0
1653487000000|2022-05-25 13:56:40|3861.04|3861.04|3860.75|3860.75|3861.04|3861.04|3860.73|3860.73|0
1653487020000|2022-05-25 13:57:00|3860.44|3860.44|3859.54|3859.54|3860.46|3860.46|3859.54|3859.54|0
1653487030000|2022-05-25 13:57:10|3859.23|3859.23|3858.7|3858.7|3859.23|3859.23|3858.6|3858.6|0
1653487040000|2022-05-25 13:57:20|3859.01|3859.01|3859.32|3859.32|3859.32|3859.32|3859.01|3859.01|0
1653487050000|2022-05-25 13:57:30|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|0
1653487060000|2022-05-25 13:57:40|3859.61|3859.61|3858.99|3858.99|3859.61|3859.61|3858.99|3858.99|0
1653487070000|2022-05-25 13:57:50|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|0
1653487080000|2022-05-25 13:58:00|3859.61|3859.61|3859.84|3859.84|3859.84|3859.84|3859.61|3859.61|0
1653487090000|2022-05-25 13:58:10|3860.03|3860.03|3860.23|3860.23|3860.23|3860.23|3860.03|3860.03|0
1653487100000|2022-05-25 13:58:20|3860.42|3860.42|3860.6|3860.6|3860.6|3860.6|3860.42|3860.42|0
1653487110000|2022-05-25 13:58:30|3860.63|3860.63|3860.65|3860.65|3860.65|3860.65|3860.63|3860.63|0
1653487120000|2022-05-25 13:58:40|3860.73|3860.73|3860.42|3860.42|3860.73|3860.73|3860.42|3860.42|0
1653487130000|2022-05-25 13:58:50|3860.79|3860.79|3860.92|3860.92|3860.92|3860.92|3860.42|3860.42|0
1653487140000|2022-05-25 13:59:00|3860.73|3860.73|3861.43|3861.43|3861.67|3861.67|3860.73|3860.73|0
1653487150000|2022-05-25 13:59:10|3861.24|3861.24|3860.88|3860.88|3861.24|3861.24|3860.88|3860.88|0
1653487160000|2022-05-25 13:59:20|3861.2|3861.2|3861.82|3861.82|3861.82|3861.82|3861.2|3861.2|0
1653487170000|2022-05-25 13:59:30|3862.13|3862.13|3862.18|3862.18|3862.44|3862.44|3862.13|3862.13|0
1653487190000|2022-05-25 13:59:50|3862.49|3862.49|3862.13|3862.13|3862.49|3862.49|3862.13|3862.13|0
1653487200000|2022-05-25 14:00:00|3862.11|3862.11|3860.57|3860.57|3862.11|3862.11|3860.57|3860.57|0
1653487210000|2022-05-25 14:00:10|3860.6|3860.6|3860.91|3860.91|3860.91|3860.91|3860.6|3860.6|0
1653487220000|2022-05-25 14:00:20|3861.22|3861.22|3860.47|3860.47|3861.22|3861.22|3860.16|3860.16|0
1653487230000|2022-05-25 14:00:30|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|0
1653487240000|2022-05-25 14:00:40|3861.09|3861.09|3861.4|3861.4|3861.4|3861.4|3861.09|3861.09|0
1653487250000|2022-05-25 14:00:50|3861.22|3861.22|3861.71|3861.71|3861.71|3861.71|3861.22|3861.22|0
1653487260000|2022-05-25 14:01:00|3861.4|3861.4|3861.38|3861.38|3861.4|3861.4|3861.38|3861.38|0
1653487270000|2022-05-25 14:01:10|3861.34|3861.34|3860.67|3860.67|3861.34|3861.34|3860.67|3860.67|0
1653487280000|2022-05-25 14:01:20|3860.36|3860.36|3860.45|3860.45|3860.45|3860.45|3860.36|3860.36|0
1653487290000|2022-05-25 14:01:30|3860.26|3860.26|3860.1|3860.1|3860.26|3860.26|3860.08|3860.08|0
1653487300000|2022-05-25 14:01:40|3860.15|3860.15|3860.86|3860.86|3860.86|3860.86|3859.84|3859.84|0
1653487310000|2022-05-25 14:01:50|3861.05|3861.05|3860.79|3860.79|3861.05|3861.05|3860.74|3860.74|0
1653487320000|2022-05-25 14:02:00|3860.86|3860.86|3861.22|3861.22|3861.22|3861.22|3860.86|3860.86|0
1653487330000|2022-05-25 14:02:10|3861.31|3861.31|3861.62|3861.62|3861.62|3861.62|3861.31|3861.31|0
1653487340000|2022-05-25 14:02:20|3861.93|3861.93|3861.91|3861.91|3862.24|3862.24|3861.6|3861.6|0
1653487350000|2022-05-25 14:02:30|3862.22|3862.22|3862.53|3862.53|3862.53|3862.53|3862.22|3862.22|0
1653487360000|2022-05-25 14:02:40|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|0
1653487370000|2022-05-25 14:02:50|3862.53|3862.53|3863.15|3863.15|3863.15|3863.15|3862.53|3862.53|0
1653487380000|2022-05-25 14:03:00|3863.18|3863.18|3862.6|3862.6|3863.23|3863.23|3862.6|3862.6|0
1653487390000|2022-05-25 14:03:10|3861.98|3861.98|3861.13|3861.13|3861.98|3861.98|3861.13|3861.13|0
1653487400000|2022-05-25 14:03:20|3861.08|3861.08|3860.15|3860.15|3861.08|3861.08|3860.15|3860.15|0
1653487410000|2022-05-25 14:03:30|3860.46|3860.46|3860.64|3860.64|3860.64|3860.64|3860.46|3860.46|0
1653487420000|2022-05-25 14:03:40|3860.46|3860.46|3860.09|3860.09|3860.46|3860.46|3860.09|3860.09|0
1653487430000|2022-05-25 14:03:50|3860.4|3860.4|3861.03|3861.03|3861.03|3861.03|3860.4|3860.4|0
1653487440000|2022-05-25 14:04:00|3861.34|3861.34|3861.03|3861.03|3861.52|3861.52|3861.03|3861.03|0
1653487450000|2022-05-25 14:04:10|3860.71|3860.71|3861.36|3861.36|3861.38|3861.38|3860.71|3860.71|0
1653487460000|2022-05-25 14:04:20|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|0
1653487480000|2022-05-25 14:04:40|3861.36|3861.36|3861.72|3861.72|3861.72|3861.72|3861.36|3861.36|0
1653487490000|2022-05-25 14:04:50|3862.06|3862.06|3861.75|3861.75|3862.08|3862.08|3861.72|3861.72|0
1653487500000|2022-05-25 14:05:00|3861.71|3861.71|3861.1|3861.1|3861.71|3861.71|3861.1|3861.1|0
1653487510000|2022-05-25 14:05:10|3860.79|3860.79|3860.48|3860.48|3860.79|3860.79|3860.48|3860.48|0
1653487520000|2022-05-25 14:05:20|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|0
1653487540000|2022-05-25 14:05:40|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|0
1653487550000|2022-05-25 14:05:50|3860.79|3860.79|3860.79|3860.79|3861.11|3861.11|3860.79|3860.79|0
1653487560000|2022-05-25 14:06:00|3860.84|3860.84|3860.63|3860.63|3860.84|3860.84|3860.63|3860.63|0
1653487570000|2022-05-25 14:06:10|3860.59|3860.59|3860.59|3860.59|3860.59|3860.59|3860.59|3860.59|0
1653487580000|2022-05-25 14:06:20|3860.27|3860.27|3859.56|3859.56|3860.27|3860.27|3859.56|3859.56|0
1653487590000|2022-05-25 14:06:30|3859.49|3859.49|3859.49|3859.49|3859.49|3859.49|3859.18|3859.18|0
1653487600000|2022-05-25 14:06:40|3859.8|3859.8|3860.14|3860.14|3860.14|3860.14|3859.8|3859.8|0
1653487610000|2022-05-25 14:06:50|3860.45|3860.45|3861.03|3861.03|3861.07|3861.07|3860.45|3860.45|0
1653487620000|2022-05-25 14:07:00|3861.34|3861.34|3861.16|3861.16|3861.34|3861.34|3861.16|3861.16|0
1653487630000|2022-05-25 14:07:10|3861.18|3861.18|3861.21|3861.21|3861.21|3861.21|3861.18|3861.18|0
1653487640000|2022-05-25 14:07:20|3861.29|3861.29|3862.58|3862.58|3862.58|3862.58|3861.29|3861.29|0
1653487650000|2022-05-25 14:07:30|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|0
1653487660000|2022-05-25 14:07:40|3862.58|3862.58|3862.7|3862.7|3862.7|3862.7|3862.58|3862.58|0
1653487670000|2022-05-25 14:07:50|3863.32|3863.32|3863.48|3863.48|3863.51|3863.51|3863.32|3863.32|0
1653487680000|2022-05-25 14:08:00|3863.67|3863.67|3864.19|3864.19|3864.19|3864.19|3863.67|3863.67|0
1653487690000|2022-05-25 14:08:10|3864.14|3864.14|3862.9|3862.9|3864.14|3864.14|3862.9|3862.9|0
1653487700000|2022-05-25 14:08:20|3862.81|3862.81|3862.52|3862.52|3862.81|3862.81|3862.18|3862.18|0
1653487720000|2022-05-25 14:08:40|3862.33|3862.33|3862.02|3862.02|3862.33|3862.33|3862.02|3862.02|0
1653487730000|2022-05-25 14:08:50|3861.71|3861.71|3861.4|3861.4|3861.71|3861.71|3861.4|3861.4|0
1653487740000|2022-05-25 14:09:00|3861.71|3861.71|3861.74|3861.74|3861.74|3861.74|3861.71|3861.71|0
1653487750000|2022-05-25 14:09:10|3862.05|3862.05|3862.07|3862.07|3862.07|3862.07|3862.05|3862.05|0
1653487760000|2022-05-25 14:09:20|3861.76|3861.76|3862.05|3862.05|3862.05|3862.05|3861.74|3861.74|0
1653487770000|2022-05-25 14:09:30|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|0
1653487780000|2022-05-25 14:09:40|3862.05|3862.05|3862.36|3862.36|3862.36|3862.36|3862.05|3862.05|0
1653487790000|2022-05-25 14:09:50|3862.41|3862.41|3862.28|3862.28|3862.9|3862.9|3862.28|3862.28|0
1653487800000|2022-05-25 14:10:00|3862.59|3862.59|3862.59|3862.59|3862.9|3862.9|3862.59|3862.59|0
1653487810000|2022-05-25 14:10:10|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|0
1653487820000|2022-05-25 14:10:20|3862.28|3862.28|3862.9|3862.9|3862.9|3862.9|3862.26|3862.26|0
1653487830000|2022-05-25 14:10:30|3862.59|3862.59|3862.63|3862.63|3862.63|3862.63|3862.28|3862.28|0
1653487840000|2022-05-25 14:10:40|3862.68|3862.68|3863.33|3863.33|3863.33|3863.33|3862.68|3862.68|0
1653487850000|2022-05-25 14:10:50|3863.3|3863.3|3862.92|3862.92|3863.3|3863.3|3862.92|3862.92|0
1653487860000|2022-05-25 14:11:00|3863.1|3863.1|3863.26|3863.26|3863.26|3863.26|3863.1|3863.1|0
1653487870000|2022-05-25 14:11:10|3863.31|3863.31|3863|3863|3863.31|3863.31|3863|3863|0
1653487880000|2022-05-25 14:11:20|3863.18|3863.18|3863|3863|3863.18|3863.18|3862.82|3862.82|0
1653487890000|2022-05-25 14:11:30|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1653487900000|2022-05-25 14:11:40|3862.79|3862.79|3863.1|3863.1|3863.1|3863.1|3862.79|3862.79|0
1653487910000|2022-05-25 14:11:50|3863.29|3863.29|3863.08|3863.08|3863.29|3863.29|3863.08|3863.08|0
1653487920000|2022-05-25 14:12:00|3863.03|3863.03|3862.7|3862.7|3863.03|3863.03|3862.7|3862.7|0
1653487930000|2022-05-25 14:12:10|3862.72|3862.72|3862.77|3862.77|3862.77|3862.77|3862.72|3862.72|0
1653487940000|2022-05-25 14:12:20|3863.08|3863.08|3863.39|3863.39|3863.39|3863.39|3863.08|3863.08|0
1653487950000|2022-05-25 14:12:30|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|0
1653487970000|2022-05-25 14:12:50|3863.89|3863.89|3864.01|3864.01|3864.01|3864.01|3863.89|3863.89|0
1653487980000|2022-05-25 14:13:00|3863.97|3863.97|3863.34|3863.34|3863.97|3863.97|3863.34|3863.34|0
1653487990000|2022-05-25 14:13:10|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|0
1653488000000|2022-05-25 14:13:20|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|0
1653488010000|2022-05-25 14:13:30|3863.27|3863.27|3862.61|3862.61|3863.27|3863.27|3862.61|3862.61|0
1653488020000|2022-05-25 14:13:40|3862.51|3862.51|3862.82|3862.82|3862.82|3862.82|3862.51|3862.51|0
1653488030000|2022-05-25 14:13:50|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|0
1653488040000|2022-05-25 14:14:00|3862.61|3862.61|3862.92|3862.92|3862.92|3862.92|3862.61|3862.61|0
1653488050000|2022-05-25 14:14:10|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|0
1653488060000|2022-05-25 14:14:20|3863.82|3863.82|3865.44|3865.44|3865.44|3865.44|3863.64|3863.64|0
1653488070000|2022-05-25 14:14:30|3865.75|3865.75|3865.67|3865.67|3866.24|3866.24|3865.67|3865.67|0
1653488080000|2022-05-25 14:14:40|3865.75|3865.75|3866.37|3866.37|3866.37|3866.37|3865.75|3865.75|0
1653488090000|2022-05-25 14:14:50|3866.68|3866.68|3865.58|3865.58|3866.68|3866.68|3865.58|3865.58|0
1653488100000|2022-05-25 14:15:00|3865.27|3865.27|3865.58|3865.58|3865.58|3865.58|3865.27|3865.27|0
1653488110000|2022-05-25 14:15:10|3865.62|3865.62|3865.81|3865.81|3865.99|3865.99|3865.58|3865.58|0
1653488120000|2022-05-25 14:15:20|3865.49|3865.49|3865.54|3865.54|3865.54|3865.54|3865.49|3865.49|0
1653488130000|2022-05-25 14:15:30|3865.52|3865.52|3865.33|3865.33|3865.52|3865.52|3865.33|3865.33|0
1653488140000|2022-05-25 14:15:40|3865.02|3865.02|3864.71|3864.71|3865.02|3865.02|3864.71|3864.71|0
1653488150000|2022-05-25 14:15:50|3864.09|3864.09|3864.14|3864.14|3864.18|3864.18|3864.09|3864.09|0
1653488160000|2022-05-25 14:16:00|3864.45|3864.45|3864.14|3864.14|3864.45|3864.45|3864.14|3864.14|0
1653488170000|2022-05-25 14:16:10|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|0
1653488180000|2022-05-25 14:16:20|3863.87|3863.87|3863.82|3863.82|3863.87|3863.87|3863.82|3863.82|0
1653488190000|2022-05-25 14:16:30|3863.78|3863.78|3864.95|3864.95|3864.95|3864.95|3863.78|3863.78|0
1653488200000|2022-05-25 14:16:40|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|0
1653488220000|2022-05-25 14:17:00|3864.93|3864.93|3864.05|3864.05|3864.93|3864.93|3864.05|3864.05|0
1653488230000|2022-05-25 14:17:10|3864.07|3864.07|3864.12|3864.12|3864.12|3864.12|3864.07|3864.07|0
1653488250000|2022-05-25 14:17:30|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|0
1653488270000|2022-05-25 14:17:50|3863.19|3863.19|3862.24|3862.24|3863.21|3863.21|3861.92|3861.92|0
1653488280000|2022-05-25 14:18:00|3862.21|3862.21|3862.16|3862.16|3862.21|3862.21|3862.16|3862.16|0
1653488290000|2022-05-25 14:18:10|3861.86|3861.86|3862.19|3862.19|3862.19|3862.19|3861.86|3861.86|0
1653488300000|2022-05-25 14:18:20|3860.94|3860.94|3860.94|3860.94|3860.94|3860.94|3860.63|3860.63|0
1653488310000|2022-05-25 14:18:30|3860.99|3860.99|3861.3|3861.3|3861.3|3861.3|3860.37|3860.37|0
1653488320000|2022-05-25 14:18:40|3861.12|3861.12|3861.48|3861.48|3862.1|3862.1|3861.12|3861.12|0
1653488330000|2022-05-25 14:18:50|3862.11|3862.11|3862.51|3862.51|3862.51|3862.51|3862.11|3862.11|0
1653488340000|2022-05-25 14:19:00|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|0
1653488350000|2022-05-25 14:19:10|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|0
1653488360000|2022-05-25 14:19:20|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|0
1653488370000|2022-05-25 14:19:30|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1653488390000|2022-05-25 14:19:50|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|0
1653488400000|2022-05-25 14:20:00|3862.64|3862.64|3862.7|3862.7|3863.01|3863.01|3862.39|3862.39|0
1653488410000|2022-05-25 14:20:10|3862.67|3862.67|3862.56|3862.56|3862.67|3862.67|3862.49|3862.49|0
1653488420000|2022-05-25 14:20:20|3862.38|3862.38|3862.47|3862.47|3862.47|3862.47|3862.09|3862.09|0
1653488430000|2022-05-25 14:20:30|3862.49|3862.49|3863.12|3863.12|3863.12|3863.12|3862.49|3862.49|0
1653488440000|2022-05-25 14:20:40|3862.81|3862.81|3863.42|3863.42|3863.42|3863.42|3862.81|3862.81|0
1653488450000|2022-05-25 14:20:50|3863.45|3863.45|3863.63|3863.63|3863.63|3863.63|3863.45|3863.45|0
1653488460000|2022-05-25 14:21:00|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|0
1653488470000|2022-05-25 14:21:10|3863.92|3863.92|3863.61|3863.61|3863.92|3863.92|3863.56|3863.56|0
1653488480000|2022-05-25 14:21:20|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|0
1653488500000|2022-05-25 14:21:40|3863.11|3863.11|3862.8|3862.8|3863.11|3863.11|3862.8|3862.8|0
1653488510000|2022-05-25 14:21:50|3862.49|3862.49|3862.31|3862.31|3862.49|3862.49|3862.31|3862.31|0
1653488520000|2022-05-25 14:22:00|3862.62|3862.62|3862.12|3862.12|3862.62|3862.62|3862.12|3862.12|0
1653488530000|2022-05-25 14:22:10|3862.08|3862.08|3862.69|3862.69|3862.69|3862.69|3862.08|3862.08|0
1653488540000|2022-05-25 14:22:20|3863.01|3863.01|3862.48|3862.48|3863.1|3863.1|3862.48|3862.48|0
1653488550000|2022-05-25 14:22:30|3862.17|3862.17|3862.14|3862.14|3862.21|3862.21|3861.21|3861.21|0
1653488560000|2022-05-25 14:22:40|3861.83|3861.83|3862.14|3862.14|3862.14|3862.14|3861.83|3861.83|0
1653488570000|2022-05-25 14:22:50|3862.12|3862.12|3861.5|3861.5|3862.12|3862.12|3861.5|3861.5|0
1653488590000|2022-05-25 14:23:10|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|3861.54|0
1653488600000|2022-05-25 14:23:20|3861.59|3861.59|3861.35|3861.35|3861.66|3861.66|3861.35|3861.35|0
1653488610000|2022-05-25 14:23:30|3861.04|3861.04|3860.87|3860.87|3861.23|3861.23|3860.87|3860.87|0
1653488620000|2022-05-25 14:23:40|3860.82|3860.82|3861.03|3861.03|3861.03|3861.03|3860.82|3860.82|0
1653488630000|2022-05-25 14:23:50|3861.21|3861.21|3861.88|3861.88|3861.88|3861.88|3861.21|3861.21|0
1653488640000|2022-05-25 14:24:00|3861.92|3861.92|3863.16|3863.16|3863.16|3863.16|3861.84|3861.84|0
1653488650000|2022-05-25 14:24:10|3863.47|3863.47|3863.18|3863.18|3863.8|3863.8|3863.18|3863.18|0
1653488660000|2022-05-25 14:24:20|3862.87|3862.87|3862.29|3862.29|3862.87|3862.87|3862.29|3862.29|0
1653488670000|2022-05-25 14:24:30|3861.98|3861.98|3861.36|3861.36|3862.29|3862.29|3861.36|3861.36|0
1653488680000|2022-05-25 14:24:40|3861.04|3861.04|3860.73|3860.73|3861.04|3861.04|3860.73|3860.73|0
1653488690000|2022-05-25 14:24:50|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|0
1653488700000|2022-05-25 14:25:00|3861.31|3861.31|3861.89|3861.89|3861.93|3861.93|3861.31|3861.31|0
1653488710000|2022-05-25 14:25:10|3862.2|3862.2|3861.89|3861.89|3862.2|3862.2|3861.87|3861.87|0
1653488720000|2022-05-25 14:25:20|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|0
1653488730000|2022-05-25 14:25:30|3861.63|3861.63|3861.07|3861.07|3861.69|3861.69|3861.07|3861.07|0
1653488740000|2022-05-25 14:25:40|3860.76|3860.76|3860.37|3860.37|3860.99|3860.99|3860.37|3860.37|0
1653488750000|2022-05-25 14:25:50|3860.99|3860.99|3860.68|3860.68|3860.99|3860.99|3860.68|3860.68|0
1653488760000|2022-05-25 14:26:00|3860.76|3860.76|3861.78|3861.78|3861.78|3861.78|3860.76|3860.76|0
1653488770000|2022-05-25 14:26:10|3861.73|3861.73|3861.33|3861.33|3861.73|3861.73|3861.33|3861.33|0
1653488780000|2022-05-25 14:26:20|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|0
1653488790000|2022-05-25 14:26:30|3861.33|3861.33|3861.19|3861.19|3861.33|3861.33|3861.19|3861.19|0
1653488810000|2022-05-25 14:26:50|3861.5|3861.5|3861.43|3861.43|3861.5|3861.5|3861.43|3861.43|0
1653488820000|2022-05-25 14:27:00|3861.48|3861.48|3861.48|3861.48|3861.48|3861.48|3861.48|3861.48|0
1653488830000|2022-05-25 14:27:10|3861.79|3861.79|3862.1|3862.1|3862.1|3862.1|3861.79|3861.79|0
1653488840000|2022-05-25 14:27:20|3862.12|3862.12|3862.12|3862.12|3862.44|3862.44|3862.12|3862.12|0
1653488850000|2022-05-25 14:27:30|3861.81|3861.81|3862.12|3862.12|3862.12|3862.12|3861.5|3861.5|0
1653488860000|2022-05-25 14:27:40|3861.81|3861.81|3861.81|3861.81|3862.12|3862.12|3861.81|3861.81|0
1653488870000|2022-05-25 14:27:50|3861.5|3861.5|3861.21|3861.21|3861.55|3861.55|3861.03|3861.03|0
1653488880000|2022-05-25 14:28:00|3860.9|3860.9|3860.9|3860.9|3860.9|3860.9|3860.59|3860.59|0
1653488890000|2022-05-25 14:28:10|3860.59|3860.59|3860.59|3860.59|3860.59|3860.59|3860.28|3860.28|0
1653488900000|2022-05-25 14:28:20|3860.9|3860.9|3860.86|3860.86|3860.9|3860.9|3860.82|3860.82|0
1653488910000|2022-05-25 14:28:30|3862.11|3862.11|3862.06|3862.06|3862.42|3862.42|3862.06|3862.06|0
1653488940000|2022-05-25 14:29:00|3862.24|3862.24|3862.53|3862.53|3862.53|3862.53|3862.09|3862.09|0
1653488950000|2022-05-25 14:29:10|3862.57|3862.57|3863.12|3863.12|3863.12|3863.12|3862.57|3862.57|0
1653488960000|2022-05-25 14:29:20|3862.81|3862.81|3862.85|3862.85|3862.85|3862.85|3862.76|3862.76|0
1653488970000|2022-05-25 14:29:30|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|0
1653488980000|2022-05-25 14:29:40|3862.72|3862.72|3863.05|3863.05|3863.05|3863.05|3862.72|3862.72|0
1653488990000|2022-05-25 14:29:50|3862.87|3862.87|3863.49|3863.49|3863.49|3863.49|3862.87|3862.87|0
1653489000000|2022-05-25 14:30:00|3863.3|3863.3|3864.86|3864.86|3864.86|3864.86|3863.3|3863.3|0
1653489010000|2022-05-25 14:30:10|3864.55|3864.55|3864.19|3864.19|3864.55|3864.55|3864.19|3864.19|0
1653489020000|2022-05-25 14:30:20|3864.17|3864.17|3864.21|3864.21|3864.21|3864.21|3864.17|3864.17|0
1653489030000|2022-05-25 14:30:30|3864.25|3864.25|3863.94|3863.94|3864.25|3864.25|3863.94|3863.94|0
1653489040000|2022-05-25 14:30:40|3863.87|3863.87|3862.63|3862.63|3863.87|3863.87|3862.63|3862.63|0
1653489050000|2022-05-25 14:30:50|3862.71|3862.71|3863.11|3863.11|3863.11|3863.11|3862.71|3862.71|0
1653489060000|2022-05-25 14:31:00|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|0
1653489070000|2022-05-25 14:31:10|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|0
1653489090000|2022-05-25 14:31:30|3863.33|3863.33|3863.02|3863.02|3863.33|3863.33|3863.02|3863.02|0
1653489100000|2022-05-25 14:31:40|3862.98|3862.98|3863.07|3863.07|3863.07|3863.07|3862.98|3862.98|0
1653489110000|2022-05-25 14:31:50|3863.09|3863.09|3862.29|3862.29|3863.09|3863.09|3862.29|3862.29|0
1653489120000|2022-05-25 14:32:00|3862.6|3862.6|3862.91|3862.91|3862.91|3862.91|3862.6|3862.6|0
1653489130000|2022-05-25 14:32:10|3862.73|3862.73|3862.11|3862.11|3862.73|3862.73|3862.11|3862.11|0
1653489140000|2022-05-25 14:32:20|3861.79|3861.79|3860.86|3860.86|3861.79|3861.79|3860.86|3860.86|0
1653489150000|2022-05-25 14:32:30|3860.91|3860.91|3861.22|3861.22|3861.22|3861.22|3860.91|3860.91|0
1653489180000|2022-05-25 14:33:00|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|0
1653489190000|2022-05-25 14:33:10|3860.96|3860.96|3861.36|3861.36|3861.36|3861.36|3860.96|3860.96|0
1653489200000|2022-05-25 14:33:20|3861.73|3861.73|3862.14|3862.14|3862.14|3862.14|3861.73|3861.73|0
1653489210000|2022-05-25 14:33:30|3862.45|3862.45|3862.95|3862.95|3862.95|3862.95|3862.45|3862.45|0
1653489220000|2022-05-25 14:33:40|3863.13|3863.13|3863.3|3863.3|3863.67|3863.67|3863.13|3863.13|0
1653489230000|2022-05-25 14:33:50|3863.12|3863.12|3862.9|3862.9|3863.52|3863.52|3862.9|3862.9|0
1653489240000|2022-05-25 14:34:00|3863.21|3863.21|3863.11|3863.11|3863.25|3863.25|3863.07|3863.07|0
1653489250000|2022-05-25 14:34:10|3863.07|3863.07|3862.78|3862.78|3863.09|3863.09|3862.78|3862.78|0
1653489260000|2022-05-25 14:34:20|3862.74|3862.74|3862.09|3862.09|3862.74|3862.74|3862.09|3862.09|0
1653489280000|2022-05-25 14:34:40|3861.78|3861.78|3861.59|3861.59|3861.78|3861.78|3861.59|3861.59|0
1653489290000|2022-05-25 14:34:50|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|0
1653489300000|2022-05-25 14:35:00|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|0
1653489310000|2022-05-25 14:35:10|3860.73|3860.73|3860.24|3860.24|3860.73|3860.73|3860.24|3860.24|0
1653489320000|2022-05-25 14:35:20|3860.16|3860.16|3860.89|3860.89|3860.89|3860.89|3860.16|3860.16|0
1653489350000|2022-05-25 14:35:50|3860.82|3860.82|3860.51|3860.51|3860.82|3860.82|3860.51|3860.51|0
1653489360000|2022-05-25 14:36:00|3860.82|3860.82|3859.66|3859.66|3860.82|3860.82|3859.66|3859.66|0
1653489370000|2022-05-25 14:36:10|3859.76|3859.76|3859.34|3859.34|3859.76|3859.76|3859.29|3859.29|0
1653489380000|2022-05-25 14:36:20|3859.36|3859.36|3859.8|3859.8|3859.8|3859.8|3859.18|3859.18|0
1653489390000|2022-05-25 14:36:30|3859.73|3859.73|3858.9|3858.9|3859.83|3859.83|3858.9|3858.9|0
1653489400000|2022-05-25 14:36:40|3858.59|3858.59|3858.87|3858.87|3858.9|3858.9|3858.59|3858.59|0
1653489410000|2022-05-25 14:36:50|3859.19|3859.19|3858.71|3858.71|3859.19|3859.19|3858.4|3858.4|0
1653489420000|2022-05-25 14:37:00|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|0
1653489430000|2022-05-25 14:37:10|3859.14|3859.14|3859.16|3859.16|3859.2|3859.2|3858.83|3858.83|0
1653489440000|2022-05-25 14:37:20|3859.34|3859.34|3859.75|3859.75|3859.75|3859.75|3859.34|3859.34|0
1653489450000|2022-05-25 14:37:30|3859.44|3859.44|3859.44|3859.44|3859.44|3859.44|3859.12|3859.12|0
1653489460000|2022-05-25 14:37:40|3859.39|3859.39|3859.06|3859.06|3859.39|3859.39|3859.06|3859.06|0
1653489470000|2022-05-25 14:37:50|3859.01|3859.01|3859.33|3859.33|3859.33|3859.33|3859.01|3859.01|0
1653489480000|2022-05-25 14:38:00|3859.01|3859.01|3859.25|3859.25|3859.25|3859.25|3858.94|3858.94|0
1653489490000|2022-05-25 14:38:10|3859.3|3859.3|3859.28|3859.28|3859.3|3859.3|3858.66|3858.66|0
1653489500000|2022-05-25 14:38:20|3858.97|3858.97|3859.72|3859.72|3859.72|3859.72|3858.66|3858.66|0
1653489510000|2022-05-25 14:38:30|3859.74|3859.74|3860.14|3860.14|3860.14|3860.14|3859.74|3859.74|0
1653489520000|2022-05-25 14:38:40|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|0
1653489530000|2022-05-25 14:38:50|3859.51|3859.51|3859.51|3859.51|3859.7|3859.7|3859.51|3859.51|0
1653489540000|2022-05-25 14:39:00|3859.83|3859.83|3859.51|3859.51|3859.83|3859.83|3859.51|3859.51|0
1653489550000|2022-05-25 14:39:10|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|0
1653489560000|2022-05-25 14:39:20|3859.51|3859.51|3859.15|3859.15|3859.51|3859.51|3859.15|3859.15|0
1653489580000|2022-05-25 14:39:40|3859.25|3859.25|3859.18|3859.18|3859.25|3859.25|3859.18|3859.18|0
1653489590000|2022-05-25 14:39:50|3859.49|3859.49|3858.99|3858.99|3859.49|3859.49|3858.99|3858.99|0
1653489600000|2022-05-25 14:40:00|3859.31|3859.31|3859.37|3859.37|3859.69|3859.69|3859.3|3859.3|0
1653489610000|2022-05-25 14:40:10|3859.35|3859.35|3859.33|3859.33|3859.35|3859.35|3859.33|3859.33|0
1653489620000|2022-05-25 14:40:20|3859.64|3859.64|3859.14|3859.14|3859.64|3859.64|3859.14|3859.14|0
1653489630000|2022-05-25 14:40:30|3859.09|3859.09|3859.05|3859.05|3859.36|3859.36|3859.05|3859.05|0
1653489640000|2022-05-25 14:40:40|3859.01|3859.01|3858.67|3858.67|3859.32|3859.32|3858.67|3858.67|0
1653489650000|2022-05-25 14:40:50|3858.98|3858.98|3858.89|3858.89|3859.08|3859.08|3858.58|3858.58|0
1653489660000|2022-05-25 14:41:00|3858.94|3858.94|3858.94|3858.94|3859.25|3859.25|3858.94|3858.94|0
1653489670000|2022-05-25 14:41:10|3859.01|3859.01|3859.51|3859.51|3859.51|3859.51|3859.01|3859.01|0
1653489680000|2022-05-25 14:41:20|3859.55|3859.55|3859.13|3859.13|3859.71|3859.71|3859.13|3859.13|0
1653489690000|2022-05-25 14:41:30|3859.44|3859.44|3859.44|3859.44|3859.44|3859.44|3859.13|3859.13|0
1653489700000|2022-05-25 14:41:40|3860.06|3860.06|3860.66|3860.66|3861.62|3861.62|3860.06|3860.06|0
1653489710000|2022-05-25 14:41:50|3860.97|3860.97|3862.3|3862.3|3862.3|3862.3|3860.97|3860.97|0
1653489720000|2022-05-25 14:42:00|3862.61|3862.61|3865.12|3865.12|3865.43|3865.43|3862.59|3862.59|0
1653489730000|2022-05-25 14:42:10|3865.43|3865.43|3865.22|3865.22|3865.84|3865.84|3865.22|3865.22|0
1653489740000|2022-05-25 14:42:20|3864.6|3864.6|3864.25|3864.25|3864.62|3864.62|3864.25|3864.25|0
1653489750000|2022-05-25 14:42:30|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|3864.17|0
1653489760000|2022-05-25 14:42:40|3864.49|3864.49|3865.42|3865.42|3865.42|3865.42|3864.49|3864.49|0
1653489770000|2022-05-25 14:42:50|3865.73|3865.73|3865.37|3865.37|3865.73|3865.73|3865.37|3865.37|0
1653489780000|2022-05-25 14:43:00|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|0
1653489800000|2022-05-25 14:43:20|3865.61|3865.61|3865.3|3865.3|3865.93|3865.93|3864.99|3864.99|0
1653489810000|2022-05-25 14:43:30|3865.26|3865.26|3864.53|3864.53|3865.26|3865.26|3864.53|3864.53|0
1653489820000|2022-05-25 14:43:40|3864.56|3864.56|3865.05|3865.05|3865.05|3865.05|3864.56|3864.56|0
1653489830000|2022-05-25 14:43:50|3865.08|3865.08|3864.14|3864.14|3865.08|3865.08|3864.14|3864.14|0
1653489840000|2022-05-25 14:44:00|3864.77|3864.77|3864.89|3864.89|3864.89|3864.89|3864.58|3864.58|0
1653489850000|2022-05-25 14:44:10|3864.58|3864.58|3864.87|3864.87|3864.87|3864.87|3864.25|3864.25|0
1653489860000|2022-05-25 14:44:20|3864.85|3864.85|3864.51|3864.51|3864.85|3864.85|3864.51|3864.51|0
1653489870000|2022-05-25 14:44:30|3863.89|3863.89|3863.97|3863.97|3864.47|3864.47|3863.85|3863.85|0
1653489880000|2022-05-25 14:44:40|3864.28|3864.28|3864.57|3864.57|3864.59|3864.59|3864.28|3864.28|0
1653489890000|2022-05-25 14:44:50|3864.39|3864.39|3864.03|3864.03|3864.39|3864.39|3864.03|3864.03|0
1653489900000|2022-05-25 14:45:00|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3863.74|3863.74|0
1653489910000|2022-05-25 14:45:10|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|3863.43|0
1653489920000|2022-05-25 14:45:20|3863.41|3863.41|3863.84|3863.84|3864.03|3864.03|3863.41|3863.41|0
1653489930000|2022-05-25 14:45:30|3863.8|3863.8|3863.85|3863.85|3863.85|3863.85|3863.8|3863.8|0
1653489950000|2022-05-25 14:45:50|3864.03|3864.03|3864.16|3864.16|3864.16|3864.16|3863.85|3863.85|0
1653489960000|2022-05-25 14:46:00|3864.47|3864.47|3864.03|3864.03|3864.65|3864.65|3864.03|3864.03|0
1653489970000|2022-05-25 14:46:10|3863.98|3863.98|3863.88|3863.88|3863.98|3863.98|3863.88|3863.88|0
1653489980000|2022-05-25 14:46:20|3863.7|3863.7|3863.62|3863.62|3863.93|3863.93|3863.62|3863.62|0
1653489990000|2022-05-25 14:46:30|3863.31|3863.31|3863.36|3863.36|3863.36|3863.36|3863.31|3863.31|0
1653490000000|2022-05-25 14:46:40|3863.67|3863.67|3863.98|3863.98|3864.29|3864.29|3863.67|3863.67|0
1653490010000|2022-05-25 14:46:50|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1653490020000|2022-05-25 14:47:00|3864.05|3864.05|3864.68|3864.68|3864.68|3864.68|3864.05|3864.05|0
1653490030000|2022-05-25 14:47:10|3864.37|3864.37|3864.06|3864.06|3864.37|3864.37|3864.06|3864.06|0
1653490040000|2022-05-25 14:47:20|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1653490050000|2022-05-25 14:47:30|3863.75|3863.75|3864.06|3864.06|3864.06|3864.06|3863.44|3863.44|0
1653490060000|2022-05-25 14:47:40|3864.37|3864.37|3863.13|3863.13|3864.37|3864.37|3862.51|3862.51|0
1653490070000|2022-05-25 14:47:50|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1653490080000|2022-05-25 14:48:00|3862.82|3862.82|3863|3863|3863.24|3863.24|3862.75|3862.75|0
1653490090000|2022-05-25 14:48:10|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|0
1653490100000|2022-05-25 14:48:20|3862.65|3862.65|3862.84|3862.84|3862.89|3862.89|3862.58|3862.58|0
1653490110000|2022-05-25 14:48:30|3862.79|3862.79|3862.48|3862.48|3862.79|3862.79|3862.48|3862.48|0
1653490120000|2022-05-25 14:48:40|3862.3|3862.3|3862.48|3862.48|3862.79|3862.79|3862.3|3862.3|0
1653490130000|2022-05-25 14:48:50|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|3862.52|0
1653490140000|2022-05-25 14:49:00|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|0
1653490150000|2022-05-25 14:49:10|3861.72|3861.72|3861.69|3861.69|3861.72|3861.72|3861.69|3861.69|0
1653490160000|2022-05-25 14:49:20|3862|3862|3862.19|3862.19|3862.19|3862.19|3862|3862|0
1653490170000|2022-05-25 14:49:30|3862.5|3862.5|3862.19|3862.19|3862.5|3862.5|3862.19|3862.19|0
1653490180000|2022-05-25 14:49:40|3861.88|3861.88|3862.19|3862.19|3862.19|3862.19|3861.88|3861.88|0
1653490190000|2022-05-25 14:49:50|3861.88|3861.88|3862.09|3862.09|3862.09|3862.09|3861.56|3861.56|0
1653490200000|2022-05-25 14:50:00|3861.78|3861.78|3862.68|3862.68|3862.68|3862.68|3861.78|3861.78|0
1653490210000|2022-05-25 14:50:10|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|0
1653490220000|2022-05-25 14:50:20|3862.68|3862.68|3862.37|3862.37|3862.68|3862.68|3862.37|3862.37|0
1653490230000|2022-05-25 14:50:30|3862.06|3862.06|3862.34|3862.34|3862.34|3862.34|3862.06|3862.06|0
1653490240000|2022-05-25 14:50:40|3862.89|3862.89|3863.7|3863.7|3863.7|3863.7|3862.89|3862.89|0
1653490250000|2022-05-25 14:50:50|3863.75|3863.75|3862.12|3862.12|3863.75|3863.75|3862.12|3862.12|0
1653490270000|2022-05-25 14:51:10|3861.81|3861.81|3861.94|3861.94|3862.12|3862.12|3861.81|3861.81|0
1653490280000|2022-05-25 14:51:20|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|0
1653490290000|2022-05-25 14:51:30|3862.23|3862.23|3861.55|3861.55|3862.23|3862.23|3861.55|3861.55|0
1653490300000|2022-05-25 14:51:40|3861.41|3861.41|3861.41|3861.41|3861.41|3861.41|3861.41|3861.41|0
1653490310000|2022-05-25 14:51:50|3861.72|3861.72|3862.4|3862.4|3862.71|3862.71|3861.72|3861.72|0
1653490320000|2022-05-25 14:52:00|3862.71|3862.71|3862.4|3862.4|3862.71|3862.71|3862.4|3862.4|0
1653490330000|2022-05-25 14:52:10|3862.44|3862.44|3862.84|3862.84|3863.06|3863.06|3862.44|3862.44|0
1653490340000|2022-05-25 14:52:20|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|0
1653490350000|2022-05-25 14:52:30|3862.84|3862.84|3863.06|3863.06|3863.25|3863.25|3862.84|3862.84|0
1653490360000|2022-05-25 14:52:40|3863.37|3863.37|3863.56|3863.56|3863.74|3863.74|3863.37|3863.37|0
1653490370000|2022-05-25 14:52:50|3863.74|3863.74|3863.43|3863.43|3863.74|3863.74|3863.43|3863.43|0
1653490380000|2022-05-25 14:53:00|3863.12|3863.12|3862.08|3862.08|3863.12|3863.12|3861.81|3861.81|0
1653490390000|2022-05-25 14:53:10|3862.71|3862.71|3862.71|3862.71|3862.71|3862.71|3862.71|3862.71|0
1653490400000|2022-05-25 14:53:20|3862.4|3862.4|3862.08|3862.08|3862.4|3862.4|3862.08|3862.08|0
1653490410000|2022-05-25 14:53:30|3861.77|3861.77|3861.75|3861.75|3861.77|3861.77|3861.44|3861.44|0
1653490420000|2022-05-25 14:53:40|3862.15|3862.15|3862|3862|3862.15|3862.15|3861.82|3861.82|0
1653490430000|2022-05-25 14:53:50|3862.03|3862.03|3861.84|3861.84|3862.15|3862.15|3861.84|3861.84|0
1653490440000|2022-05-25 14:54:00|3861.87|3861.87|3861.37|3861.37|3861.87|3861.87|3861.37|3861.37|0
1653490450000|2022-05-25 14:54:10|3861.68|3861.68|3862|3862|3862.14|3862.14|3861.64|3861.64|0
1653490460000|2022-05-25 14:54:20|3862.18|3862.18|3862.14|3862.14|3862.18|3862.18|3862.14|3862.14|0
1653490470000|2022-05-25 14:54:30|3861.83|3861.83|3861.23|3861.23|3861.83|3861.83|3861.2|3861.2|0
1653490480000|2022-05-25 14:54:40|3861.41|3861.41|3861.51|3861.51|3861.69|3861.69|3861.41|3861.41|0
1653490490000|2022-05-25 14:54:50|3861.32|3861.32|3861.63|3861.63|3861.63|3861.63|3861.32|3861.32|0
1653490500000|2022-05-25 14:55:00|3861.59|3861.59|3861.09|3861.09|3861.59|3861.59|3861.09|3861.09|0
1653490510000|2022-05-25 14:55:10|3861.19|3861.19|3861.54|3861.54|3861.54|3861.54|3860.88|3860.88|0
1653490520000|2022-05-25 14:55:20|3861.85|3861.85|3861.54|3861.54|3861.85|3861.85|3861.54|3861.54|0
1653490530000|2022-05-25 14:55:30|3861.85|3861.85|3861.83|3861.83|3861.85|3861.85|3861.83|3861.83|0
1653490540000|2022-05-25 14:55:40|3861.51|3861.51|3860.47|3860.47|3861.51|3861.51|3860.47|3860.47|0
1653490550000|2022-05-25 14:55:50|3860.78|3860.78|3860.96|3860.96|3860.96|3860.96|3860.78|3860.78|0
1653490560000|2022-05-25 14:56:00|3860.78|3860.78|3860.85|3860.85|3861.18|3861.18|3860.78|3860.78|0
1653490570000|2022-05-25 14:56:10|3860.8|3860.8|3860.52|3860.52|3860.8|3860.8|3860.52|3860.52|0
1653490580000|2022-05-25 14:56:20|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|0
1653490590000|2022-05-25 14:56:30|3860.52|3860.52|3860.52|3860.52|3860.71|3860.71|3860.52|3860.52|0
1653490600000|2022-05-25 14:56:40|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|0
1653490610000|2022-05-25 14:56:50|3860.15|3860.15|3860.78|3860.78|3860.78|3860.78|3860.15|3860.15|0
1653490620000|2022-05-25 14:57:00|3861.04|3861.04|3861.09|3861.09|3861.09|3861.09|3861.04|3861.04|0
1653490630000|2022-05-25 14:57:10|3861.04|3861.04|3861.02|3861.02|3861.04|3861.04|3861.02|3861.02|0
1653490640000|2022-05-25 14:57:20|3861.33|3861.33|3860.7|3860.7|3861.33|3861.33|3860.7|3860.7|0
1653490650000|2022-05-25 14:57:30|3861.02|3861.02|3861.06|3861.06|3861.06|3861.06|3861.02|3861.02|0
1653490660000|2022-05-25 14:57:40|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|0
1653490670000|2022-05-25 14:57:50|3861.74|3861.74|3862.17|3862.17|3862.17|3862.17|3861.43|3861.43|0
1653490680000|2022-05-25 14:58:00|3862.21|3862.21|3861.9|3861.9|3862.21|3862.21|3861.9|3861.9|0
1653490690000|2022-05-25 14:58:10|3862.52|3862.52|3862.35|3862.35|3862.66|3862.66|3862.35|3862.35|0
1653490700000|2022-05-25 14:58:20|3862.39|3862.39|3862.65|3862.65|3862.79|3862.79|3862.39|3862.39|0
1653490710000|2022-05-25 14:58:30|3862.47|3862.47|3862.56|3862.56|3862.56|3862.56|3862.47|3862.47|0
1653490720000|2022-05-25 14:58:40|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|0
1653490730000|2022-05-25 14:58:50|3862.19|3862.19|3862.82|3862.82|3862.82|3862.82|3862.19|3862.19|0
1653490740000|2022-05-25 14:59:00|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|0
1653490750000|2022-05-25 14:59:10|3862.87|3862.87|3862.52|3862.52|3863.24|3863.24|3862.52|3862.52|0
1653490760000|2022-05-25 14:59:20|3862.83|3862.83|3863.14|3863.14|3863.14|3863.14|3862.83|3862.83|0
1653490770000|2022-05-25 14:59:30|3862.95|3862.95|3862.64|3862.64|3863.26|3863.26|3862.02|3862.02|0
1653490780000|2022-05-25 14:59:40|3862.02|3862.02|3862.4|3862.4|3862.4|3862.4|3862.02|3862.02|0
1653490790000|2022-05-25 14:59:50|3862.38|3862.38|3862.97|3862.97|3862.97|3862.97|3862.38|3862.38|0
1653490800000|2022-05-25 15:00:00|3863.31|3863.31|3864.94|3864.94|3864.94|3864.94|3863.31|3863.31|0
1653490810000|2022-05-25 15:00:10|3864.31|3864.31|3864.34|3864.34|3864.62|3864.62|3863.84|3863.84|0
1653490820000|2022-05-25 15:00:20|3864.36|3864.36|3865.5|3865.5|3865.59|3865.59|3864.07|3864.07|0
1653490830000|2022-05-25 15:00:30|3864.88|3864.88|3865.15|3865.15|3865.15|3865.15|3864.84|3864.84|0
1653490840000|2022-05-25 15:00:40|3865.33|3865.33|3865.38|3865.38|3865.4|3865.4|3865.33|3865.33|0
1653490850000|2022-05-25 15:00:50|3865.46|3865.46|3866.36|3866.36|3866.57|3866.57|3865.46|3865.46|0
1653490860000|2022-05-25 15:01:00|3867.09|3867.09|3867.21|3867.21|3867.21|3867.21|3867.09|3867.09|0
1653490870000|2022-05-25 15:01:10|3867.24|3867.24|3867.68|3867.68|3867.75|3867.75|3867.05|3867.05|0
1653490880000|2022-05-25 15:01:20|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|0
1653490890000|2022-05-25 15:01:30|3867.55|3867.55|3866.82|3866.82|3867.6|3867.6|3866.82|3866.82|0
1653490900000|2022-05-25 15:01:40|3866.8|3866.8|3865.85|3865.85|3866.98|3866.98|3865.85|3865.85|0
1653490910000|2022-05-25 15:01:50|3865.54|3865.54|3865.68|3865.68|3865.68|3865.68|3865.5|3865.5|0
1653490920000|2022-05-25 15:02:00|3865.73|3865.73|3865.55|3865.55|3865.73|3865.73|3865.23|3865.23|0
1653490930000|2022-05-25 15:02:10|3865.23|3865.23|3864.88|3864.88|3865.55|3865.55|3864.85|3864.85|0
1653490940000|2022-05-25 15:02:20|3864.9|3864.9|3864.07|3864.07|3864.9|3864.9|3864.07|3864.07|0
1653490950000|2022-05-25 15:02:30|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.38|3864.38|0
1653490960000|2022-05-25 15:02:40|3864.07|3864.07|3863.7|3863.7|3864.38|3864.38|3863.7|3863.7|0
1653490970000|2022-05-25 15:02:50|3863.73|3863.73|3864.39|3864.39|3864.39|3864.39|3863.73|3863.73|0
1653490980000|2022-05-25 15:03:00|3864.08|3864.08|3865.04|3865.04|3865.04|3865.04|3864.08|3864.08|0
1653490990000|2022-05-25 15:03:10|3864.99|3864.99|3864.99|3864.99|3865.01|3865.01|3864.99|3864.99|0
1653491000000|2022-05-25 15:03:20|3864.68|3864.68|3865.24|3865.24|3865.24|3865.24|3864.68|3864.68|0
1653491010000|2022-05-25 15:03:30|3865.22|3865.22|3865.55|3865.55|3866.15|3866.15|3865.22|3865.22|0
1653491020000|2022-05-25 15:03:40|3865.24|3865.24|3864.93|3864.93|3865.24|3865.24|3864.93|3864.93|0
1653491030000|2022-05-25 15:03:50|3864.62|3864.62|3864.59|3864.59|3864.93|3864.93|3864.57|3864.57|0
1653491040000|2022-05-25 15:04:00|3864.78|3864.78|3864.61|3864.61|3865.37|3865.37|3864.3|3864.3|0
1653491050000|2022-05-25 15:04:10|3864.56|3864.56|3863.91|3863.91|3864.93|3864.93|3863.69|3863.69|0
1653491060000|2022-05-25 15:04:20|3863.88|3863.88|3863.81|3863.81|3864.38|3864.38|3863.7|3863.7|0
1653491070000|2022-05-25 15:04:30|3863.63|3863.63|3863.85|3863.85|3863.89|3863.89|3863.54|3863.54|0
1653491080000|2022-05-25 15:04:40|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|0
1653491090000|2022-05-25 15:04:50|3863.23|3863.23|3863.47|3863.47|3863.54|3863.54|3862.73|3862.73|0
1653491100000|2022-05-25 15:05:00|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|0
1653491110000|2022-05-25 15:05:10|3863.47|3863.47|3863.16|3863.16|3863.47|3863.47|3862.84|3862.84|0
1653491120000|2022-05-25 15:05:20|3863.25|3863.25|3863.2|3863.2|3863.25|3863.25|3863.2|3863.2|0
1653491130000|2022-05-25 15:05:30|3863.18|3863.18|3863.46|3863.46|3863.64|3863.64|3863.18|3863.18|0
1653491140000|2022-05-25 15:05:40|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1653491150000|2022-05-25 15:05:50|3863.41|3863.41|3863.05|3863.05|3863.41|3863.41|3863.05|3863.05|0
1653491160000|2022-05-25 15:06:00|3863.36|3863.36|3863.39|3863.39|3863.39|3863.39|3863.36|3863.36|0
1653491170000|2022-05-25 15:06:10|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|0
1653491180000|2022-05-25 15:06:20|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|0
1653491190000|2022-05-25 15:06:30|3863.32|3863.32|3863.65|3863.65|3863.65|3863.65|3863.32|3863.32|0
1653491200000|2022-05-25 15:06:40|3863.34|3863.34|3863.59|3863.59|3863.59|3863.59|3863.03|3863.03|0
1653491220000|2022-05-25 15:07:00|3863.71|3863.71|3862.66|3862.66|3863.71|3863.71|3862.66|3862.66|0
1653491230000|2022-05-25 15:07:10|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|0
1653491240000|2022-05-25 15:07:20|3863.28|3863.28|3864.52|3864.52|3864.52|3864.52|3863.28|3863.28|0
1653491250000|2022-05-25 15:07:30|3864.84|3864.84|3865.77|3865.77|3865.77|3865.77|3864.84|3864.84|0
1653491260000|2022-05-25 15:07:40|3865.58|3865.58|3866.25|3866.25|3866.44|3866.44|3865.58|3865.58|0
1653491270000|2022-05-25 15:07:50|3866.44|3866.44|3865.08|3865.08|3866.44|3866.44|3865.08|3865.08|0
1653491280000|2022-05-25 15:08:00|3865.12|3865.12|3865.46|3865.46|3865.46|3865.46|3865.12|3865.12|0
1653491290000|2022-05-25 15:08:10|3865.5|3865.5|3865.57|3865.57|3865.57|3865.57|3865.5|3865.5|0
1653491300000|2022-05-25 15:08:20|3865.6|3865.6|3865.97|3865.97|3865.97|3865.97|3865.47|3865.47|0
1653491310000|2022-05-25 15:08:30|3865.99|3865.99|3865.37|3865.37|3865.99|3865.99|3865.37|3865.37|0
1653491320000|2022-05-25 15:08:40|3865.05|3865.05|3864.72|3864.72|3865.05|3865.05|3864.7|3864.7|0
1653491330000|2022-05-25 15:08:50|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|0
1653491340000|2022-05-25 15:09:00|3865.05|3865.05|3865.05|3865.05|3865.05|3865.05|3865.05|3865.05|0
1653491350000|2022-05-25 15:09:10|3865.01|3865.01|3864.95|3864.95|3865.01|3865.01|3864.95|3864.95|0
1653491360000|2022-05-25 15:09:20|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|0
1653491370000|2022-05-25 15:09:30|3865.57|3865.57|3866.21|3866.21|3866.21|3866.21|3865.55|3865.55|0
1653491380000|2022-05-25 15:09:40|3866.58|3866.58|3865.96|3865.96|3866.58|3866.58|3865.65|3865.65|0
1653491390000|2022-05-25 15:09:50|3866.03|3866.03|3866.65|3866.65|3866.65|3866.65|3866.03|3866.03|0
1653491400000|2022-05-25 15:10:00|3866.68|3866.68|3867.11|3867.11|3867.11|3867.11|3866.68|3866.68|0
1653491410000|2022-05-25 15:10:10|3866.8|3866.8|3866.77|3866.77|3866.8|3866.8|3866.61|3866.61|0
1653491420000|2022-05-25 15:10:20|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|0
1653491430000|2022-05-25 15:10:30|3867.44|3867.44|3867.65|3867.65|3867.65|3867.65|3867.44|3867.44|0
1653491440000|2022-05-25 15:10:40|3868.01|3868.01|3868.62|3868.62|3868.62|3868.62|3868.01|3868.01|0
1653491460000|2022-05-25 15:11:00|3868.31|3868.31|3868|3868|3868.31|3868.31|3868|3868|0
1653491470000|2022-05-25 15:11:10|3867.63|3867.63|3867.32|3867.32|3867.63|3867.63|3867.32|3867.32|0
1653491480000|2022-05-25 15:11:20|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|0
1653491490000|2022-05-25 15:11:30|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|0
1653491500000|2022-05-25 15:11:40|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|0
1653491510000|2022-05-25 15:11:50|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|3866.95|0
1653491520000|2022-05-25 15:12:00|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|0
1653491530000|2022-05-25 15:12:10|3867.31|3867.31|3867.65|3867.65|3867.65|3867.65|3867.31|3867.31|0
1653491540000|2022-05-25 15:12:20|3867.67|3867.67|3867.62|3867.62|3867.69|3867.69|3867.62|3867.62|0
1653491550000|2022-05-25 15:12:30|3867.31|3867.31|3867.62|3867.62|3867.62|3867.62|3867.26|3867.26|0
1653491560000|2022-05-25 15:12:40|3867.44|3867.44|3867.13|3867.13|3867.44|3867.44|3867.13|3867.13|0
1653491580000|2022-05-25 15:13:00|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|0
1653491590000|2022-05-25 15:13:10|3867.13|3867.13|3866.77|3866.77|3867.13|3867.13|3866.77|3866.77|0
1653491600000|2022-05-25 15:13:20|3866.46|3866.46|3866.8|3866.8|3866.8|3866.8|3866.46|3866.46|0
1653491610000|2022-05-25 15:13:30|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|0
1653491620000|2022-05-25 15:13:40|3867.47|3867.47|3867.66|3867.66|3867.66|3867.66|3867.47|3867.47|0
1653491630000|2022-05-25 15:13:50|3867.71|3867.71|3867.52|3867.52|3867.71|3867.71|3867.52|3867.52|0
1653491640000|2022-05-25 15:14:00|3867.83|3867.83|3867.98|3867.98|3868|3868|3867.83|3867.83|0
1653491650000|2022-05-25 15:14:10|3867.93|3867.93|3867.88|3867.88|3867.93|3867.93|3867.88|3867.88|0
1653491660000|2022-05-25 15:14:20|3867.95|3867.95|3867.11|3867.11|3867.95|3867.95|3867.11|3867.11|0
1653491670000|2022-05-25 15:14:30|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|0
1653491680000|2022-05-25 15:14:40|3867.6|3867.6|3866.91|3866.91|3867.6|3867.6|3866.91|3866.91|0
1653491690000|2022-05-25 15:14:50|3866.6|3866.6|3866.26|3866.26|3866.6|3866.6|3866.26|3866.26|0
1653491700000|2022-05-25 15:15:00|3866.57|3866.57|3866.86|3866.86|3867.48|3867.48|3866.53|3866.53|0
1653491710000|2022-05-25 15:15:10|3867.17|3867.17|3866.88|3866.88|3867.5|3867.5|3866.88|3866.88|0
1653491720000|2022-05-25 15:15:20|3866.93|3866.93|3866.4|3866.4|3867.24|3867.24|3866.4|3866.4|0
1653491730000|2022-05-25 15:15:30|3866.42|3866.42|3866.61|3866.61|3866.61|3866.61|3866.42|3866.42|0
1653491740000|2022-05-25 15:15:40|3866.54|3866.54|3866.92|3866.92|3866.92|3866.92|3866.54|3866.54|0
1653491750000|2022-05-25 15:15:50|3866.96|3866.96|3866.65|3866.65|3866.96|3866.96|3866.65|3866.65|0
1653491760000|2022-05-25 15:16:00|3866.67|3866.67|3866.65|3866.65|3866.67|3866.67|3866.65|3866.65|0
1653491770000|2022-05-25 15:16:10|3866.34|3866.34|3865.72|3865.72|3866.34|3866.34|3865.72|3865.72|0
1653491780000|2022-05-25 15:16:20|3865.35|3865.35|3865.39|3865.39|3865.39|3865.39|3865.28|3865.28|0
1653491790000|2022-05-25 15:16:30|3865.35|3865.35|3865.42|3865.42|3865.42|3865.42|3865.23|3865.23|0
1653491800000|2022-05-25 15:16:40|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|0
1653491810000|2022-05-25 15:16:50|3865.54|3865.54|3865.63|3865.63|3865.81|3865.81|3865.54|3865.54|0
1653491820000|2022-05-25 15:17:00|3865.75|3865.75|3865.57|3865.57|3865.75|3865.75|3865.57|3865.57|0
1653491830000|2022-05-25 15:17:10|3865.26|3865.26|3865.21|3865.21|3865.28|3865.28|3865.21|3865.21|0
1653491850000|2022-05-25 15:17:30|3865.03|3865.03|3864.84|3864.84|3865.05|3865.05|3864.84|3864.84|0
1653491860000|2022-05-25 15:17:40|3865.02|3865.02|3865.21|3865.21|3865.39|3865.39|3865.02|3865.02|0
1653491870000|2022-05-25 15:17:50|3865.23|3865.23|3864.61|3864.61|3865.54|3865.54|3864.61|3864.61|0
1653491880000|2022-05-25 15:18:00|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|0
1653491890000|2022-05-25 15:18:10|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|0
1653491900000|2022-05-25 15:18:20|3864.3|3864.3|3864.92|3864.92|3864.92|3864.92|3864.3|3864.3|0
1653491910000|2022-05-25 15:18:30|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.87|3864.87|0
1653491920000|2022-05-25 15:18:40|3864.59|3864.59|3864.54|3864.54|3864.59|3864.59|3864.54|3864.54|0
1653491930000|2022-05-25 15:18:50|3864.52|3864.52|3864.43|3864.43|3864.52|3864.52|3864.43|3864.43|0
1653491950000|2022-05-25 15:19:10|3864.11|3864.11|3863.78|3863.78|3864.11|3864.11|3863.78|3863.78|0
1653491960000|2022-05-25 15:19:20|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|3864.09|0
1653491970000|2022-05-25 15:19:30|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|0
1653491980000|2022-05-25 15:19:40|3864.09|3864.09|3864.09|3864.09|3864.46|3864.46|3864.09|3864.09|0
1653492000000|2022-05-25 15:20:00|3864.4|3864.4|3864.71|3864.71|3864.71|3864.71|3864.4|3864.4|0
1653492010000|2022-05-25 15:20:10|3864.66|3864.66|3864.85|3864.85|3864.85|3864.85|3864.66|3864.66|0
1653492020000|2022-05-25 15:20:20|3864.87|3864.87|3864.25|3864.25|3864.87|3864.87|3864.25|3864.25|0
1653492030000|2022-05-25 15:20:30|3864.27|3864.27|3864.32|3864.32|3864.32|3864.32|3864.27|3864.27|0
1653492040000|2022-05-25 15:20:40|3864.39|3864.39|3863.72|3863.72|3864.39|3864.39|3863.72|3863.72|0
1653492050000|2022-05-25 15:20:50|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|0
1653492060000|2022-05-25 15:21:00|3863.39|3863.39|3863.72|3863.72|3863.72|3863.72|3863.39|3863.39|0
1653492080000|2022-05-25 15:21:20|3863.41|3863.41|3863.39|3863.39|3863.41|3863.41|3863.08|3863.08|0
1653492090000|2022-05-25 15:21:30|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|0
1653492100000|2022-05-25 15:21:40|3863.52|3863.52|3863.16|3863.16|3863.52|3863.52|3863.16|3863.16|0
1653492110000|2022-05-25 15:21:50|3862.54|3862.54|3863.16|3863.16|3863.16|3863.16|3862.54|3862.54|0
1653492120000|2022-05-25 15:22:00|3863.21|3863.21|3863.62|3863.62|3863.62|3863.62|3863.21|3863.21|0
1653492130000|2022-05-25 15:22:10|3863.64|3863.64|3864.26|3864.26|3864.26|3864.26|3863.64|3863.64|0
1653492140000|2022-05-25 15:22:20|3864.31|3864.31|3864.33|3864.33|3864.33|3864.33|3864.31|3864.31|0
1653492150000|2022-05-25 15:22:30|3864.64|3864.64|3864.31|3864.31|3864.64|3864.64|3864.31|3864.31|0
1653492160000|2022-05-25 15:22:40|3863.99|3863.99|3864.49|3864.49|3864.49|3864.49|3863.99|3863.99|0
1653492170000|2022-05-25 15:22:50|3864.31|3864.31|3865.01|3865.01|3865.01|3865.01|3864.31|3864.31|0
1653492180000|2022-05-25 15:23:00|3865.32|3865.32|3865.33|3865.33|3865.33|3865.33|3865.01|3865.01|0
1653492190000|2022-05-25 15:23:10|3865.14|3865.14|3865.45|3865.45|3865.45|3865.45|3865.14|3865.14|0
1653492200000|2022-05-25 15:23:20|3865.14|3865.14|3865.27|3865.27|3865.27|3865.27|3864.77|3864.77|0
1653492210000|2022-05-25 15:23:30|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|0
1653492220000|2022-05-25 15:23:40|3865.53|3865.53|3866.15|3866.15|3866.15|3866.15|3865.53|3865.53|0
1653492230000|2022-05-25 15:23:50|3865.84|3865.84|3865.53|3865.53|3865.84|3865.84|3865.53|3865.53|0
1653492240000|2022-05-25 15:24:00|3865.84|3865.84|3865.72|3865.72|3865.84|3865.84|3865.72|3865.72|0
1653492250000|2022-05-25 15:24:10|3865.41|3865.41|3865.62|3865.62|3865.62|3865.62|3865.41|3865.41|0
1653492260000|2022-05-25 15:24:20|3865|3865|3865|3865|3865|3865|3865|3865|0
1653492270000|2022-05-25 15:24:30|3865.31|3865.31|3864.99|3864.99|3865.35|3865.35|3864.99|3864.99|0
1653492290000|2022-05-25 15:24:50|3865.04|3865.04|3864.99|3864.99|3865.04|3865.04|3864.99|3864.99|0
1653492300000|2022-05-25 15:25:00|3865.18|3865.18|3864.95|3864.95|3865.18|3865.18|3864.95|3864.95|0
1653492310000|2022-05-25 15:25:10|3865.26|3865.26|3864.01|3864.01|3865.26|3865.26|3864.01|3864.01|0
1653492320000|2022-05-25 15:25:20|3863.82|3863.82|3863.56|3863.56|3863.87|3863.87|3863.56|3863.56|0
1653492330000|2022-05-25 15:25:30|3863.25|3863.25|3863.56|3863.56|3863.56|3863.56|3863.25|3863.25|0
1653492340000|2022-05-25 15:25:40|3863.25|3863.25|3863.12|3863.12|3863.31|3863.31|3862.94|3862.94|0
1653492350000|2022-05-25 15:25:50|3863.75|3863.75|3862.91|3862.91|3863.75|3863.75|3862.91|3862.91|0
1653492360000|2022-05-25 15:26:00|3862.6|3862.6|3862.29|3862.29|3862.6|3862.6|3862.29|3862.29|0
1653492370000|2022-05-25 15:26:10|3862.48|3862.48|3862.87|3862.87|3862.91|3862.91|3862.29|3862.29|0
1653492380000|2022-05-25 15:26:20|3862.55|3862.55|3863.14|3863.14|3863.14|3863.14|3862.55|3862.55|0
1653492390000|2022-05-25 15:26:30|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|0
1653492400000|2022-05-25 15:26:40|3863.14|3863.14|3862.95|3862.95|3863.29|3863.29|3862.48|3862.48|0
1653492410000|2022-05-25 15:26:50|3863.26|3863.26|3863.26|3863.26|3863.57|3863.57|3863.26|3863.26|0
1653492420000|2022-05-25 15:27:00|3863.08|3863.08|3862.12|3862.12|3863.26|3863.26|3862.12|3862.12|0
1653492430000|2022-05-25 15:27:10|3862.16|3862.16|3862.6|3862.6|3862.6|3862.6|3862.16|3862.16|0
1653492440000|2022-05-25 15:27:20|3862.91|3862.91|3862.84|3862.84|3863.42|3863.42|3862.84|3862.84|0
1653492450000|2022-05-25 15:27:30|3862.79|3862.79|3863.11|3863.11|3863.11|3863.11|3862.79|3862.79|0
1653492460000|2022-05-25 15:27:40|3862.8|3862.8|3862.73|3862.73|3862.8|3862.8|3862.73|3862.73|0
1653492470000|2022-05-25 15:27:50|3863.04|3863.04|3863.01|3863.01|3863.35|3863.35|3863.01|3863.01|0
1653492480000|2022-05-25 15:28:00|3863.32|3863.32|3863.57|3863.57|3864.2|3864.2|3863.32|3863.32|0
1653492490000|2022-05-25 15:28:10|3863.26|3863.26|3862.95|3862.95|3863.31|3863.31|3862.95|3862.95|0
1653492500000|2022-05-25 15:28:20|3863.26|3863.26|3863.88|3863.88|3863.88|3863.88|3863.26|3863.26|0
1653492510000|2022-05-25 15:28:30|3864.19|3864.19|3863.88|3863.88|3864.19|3864.19|3863.88|3863.88|0
1653492520000|2022-05-25 15:28:40|3864.5|3864.5|3863.93|3863.93|3864.58|3864.58|3863.93|3863.93|0
1653492530000|2022-05-25 15:28:50|3863.62|3863.62|3863.62|3863.62|3863.93|3863.93|3863.62|3863.62|0
1653492540000|2022-05-25 15:29:00|3863.66|3863.66|3864.26|3864.26|3864.26|3864.26|3863.64|3863.64|0
1653492550000|2022-05-25 15:29:10|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|0
1653492560000|2022-05-25 15:29:20|3864.55|3864.55|3863.9|3863.9|3864.71|3864.71|3863.9|3863.9|0
1653492570000|2022-05-25 15:29:30|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1653492580000|2022-05-25 15:29:40|3863.28|3863.28|3861.61|3861.61|3863.52|3863.52|3861.61|3861.61|0
1653492590000|2022-05-25 15:29:50|3861.92|3861.92|3861.76|3861.76|3861.92|3861.92|3861.11|3861.11|0
1653549310000|2022-05-26 07:15:10|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|0
1653549320000|2022-05-26 07:15:20|3864.84|3864.84|3864.7|3864.7|3864.84|3864.84|3864.7|3864.7|0
1653549330000|2022-05-26 07:15:30|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|0
1653549340000|2022-05-26 07:15:40|3864.43|3864.43|3864.26|3864.26|3864.43|3864.43|3863.95|3863.95|0
1653549350000|2022-05-26 07:15:50|3864.29|3864.29|3864.06|3864.06|3864.29|3864.29|3863.67|3863.67|0
1653549360000|2022-05-26 07:16:00|3864.11|3864.11|3864.37|3864.37|3864.42|3864.42|3864.11|3864.11|0
1653549370000|2022-05-26 07:16:10|3865|3865|3865|3865|3865|3865|3865|3865|0
1653549380000|2022-05-26 07:16:20|3865.43|3865.43|3865.46|3865.46|3865.46|3865.46|3865.43|3865.43|0
1653549390000|2022-05-26 07:16:30|3865.5|3865.5|3863.69|3863.69|3865.5|3865.5|3863.69|3863.69|0
1653549400000|2022-05-26 07:16:40|3863.5|3863.5|3863.14|3863.14|3863.5|3863.5|3863.14|3863.14|0
1653549410000|2022-05-26 07:16:50|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1653549420000|2022-05-26 07:17:00|3863.31|3863.31|3863|3863|3863.31|3863.31|3863|3863|0
1653549430000|2022-05-26 07:17:10|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|0
1653549440000|2022-05-26 07:17:20|3863|3863|3863.65|3863.65|3863.65|3863.65|3863|3863|0
1653549450000|2022-05-26 07:17:30|3863.7|3863.7|3866.19|3866.19|3866.19|3866.19|3863.6|3863.6|0
1653549460000|2022-05-26 07:17:40|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|0
1653549470000|2022-05-26 07:17:50|3866.22|3866.22|3867.97|3867.97|3867.97|3867.97|3866.22|3866.22|0
1653549480000|2022-05-26 07:18:00|3868.28|3868.28|3868.35|3868.35|3868.35|3868.35|3868.28|3868.28|0
1653549490000|2022-05-26 07:18:10|3866.48|3866.48|3866.17|3866.17|3867.41|3867.41|3866.17|3866.17|0
1653549500000|2022-05-26 07:18:20|3865.23|3865.23|3865.19|3865.19|3865.23|3865.23|3865.19|3865.19|0
1653549540000|2022-05-26 07:19:00|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|0
1653549550000|2022-05-26 07:19:10|3865.19|3865.19|3865.35|3865.35|3865.5|3865.5|3865.19|3865.19|0
1653549560000|2022-05-26 07:19:20|3866.6|3866.6|3865.67|3865.67|3866.6|3866.6|3865.67|3865.67|0
1653549570000|2022-05-26 07:19:30|3864.74|3864.74|3866.04|3866.04|3866.04|3866.04|3864.74|3864.74|0
1653549580000|2022-05-26 07:19:40|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|0
1653549590000|2022-05-26 07:19:50|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|0
1653549600000|2022-05-26 07:20:00|3866.8|3866.8|3866.85|3866.85|3866.85|3866.85|3866.8|3866.8|0
1653549610000|2022-05-26 07:20:10|3867.47|3867.47|3867.69|3867.69|3867.78|3867.78|3867.47|3867.47|0
1653549620000|2022-05-26 07:20:20|3867.38|3867.38|3866.44|3866.44|3867.38|3867.38|3866.44|3866.44|0
1653549630000|2022-05-26 07:20:30|3866.76|3866.76|3866.81|3866.81|3866.81|3866.81|3866.44|3866.44|0
1653549640000|2022-05-26 07:20:40|3867.18|3867.18|3867.37|3867.37|3867.37|3867.37|3867.18|3867.18|0
1653549650000|2022-05-26 07:20:50|3867.55|3867.55|3867.18|3867.18|3867.55|3867.55|3867.18|3867.18|0
1653549660000|2022-05-26 07:21:00|3867.37|3867.37|3867.99|3867.99|3867.99|3867.99|3867.37|3867.37|0
1653549670000|2022-05-26 07:21:10|3867.8|3867.8|3867.88|3867.88|3867.88|3867.88|3867.8|3867.8|0
1653549680000|2022-05-26 07:21:20|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|0
1653549700000|2022-05-26 07:21:40|3867.75|3867.75|3867.76|3867.76|3867.76|3867.76|3867.75|3867.75|0
1653549710000|2022-05-26 07:21:50|3867.57|3867.57|3868.19|3868.19|3868.19|3868.19|3867.57|3867.57|0
1653549720000|2022-05-26 07:22:00|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1653549730000|2022-05-26 07:22:10|3869.44|3869.44|3868.19|3868.19|3869.44|3869.44|3868.19|3868.19|0
1653549740000|2022-05-26 07:22:20|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|0
1653549760000|2022-05-26 07:22:40|3868.46|3868.46|3868.75|3868.75|3868.78|3868.78|3868.46|3868.46|0
1653549770000|2022-05-26 07:22:50|3868.73|3868.73|3867.43|3867.43|3868.86|3868.86|3867.43|3867.43|0
1653549780000|2022-05-26 07:23:00|3867.47|3867.47|3867.18|3867.18|3867.47|3867.47|3867.18|3867.18|0
1653549800000|2022-05-26 07:23:20|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|0
1653549810000|2022-05-26 07:23:30|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1653549820000|2022-05-26 07:23:40|3868.11|3868.11|3867.8|3867.8|3868.11|3868.11|3867.8|3867.8|0
1653549830000|2022-05-26 07:23:50|3868.11|3868.11|3868.42|3868.42|3868.42|3868.42|3868.11|3868.11|0
1653549840000|2022-05-26 07:24:00|3867.87|3867.87|3867.62|3867.62|3867.87|3867.87|3867.32|3867.32|0
1653549850000|2022-05-26 07:24:10|3867.94|3867.94|3867.09|3867.09|3867.94|3867.94|3867.09|3867.09|0
1653549860000|2022-05-26 07:24:20|3867.12|3867.12|3867.19|3867.19|3867.19|3867.19|3867.12|3867.12|0
1653549870000|2022-05-26 07:24:30|3867.38|3867.38|3867.49|3867.49|3867.49|3867.49|3867.19|3867.19|0
1653549900000|2022-05-26 07:25:00|3867.61|3867.61|3866.36|3866.36|3867.61|3867.61|3866.36|3866.36|0
1653549920000|2022-05-26 07:25:20|3866.68|3866.68|3866.68|3866.68|3866.68|3866.68|3866.68|3866.68|0
1653549940000|2022-05-26 07:25:40|3866.76|3866.76|3867.31|3867.31|3867.31|3867.31|3866.76|3866.76|0
1653549950000|2022-05-26 07:25:50|3867|3867|3865.75|3865.75|3867|3867|3865.75|3865.75|0
1653549960000|2022-05-26 07:26:00|3865.45|3865.45|3865.45|3865.45|3865.45|3865.45|3865.45|3865.45|0
1653549970000|2022-05-26 07:26:10|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|3865.3|0
1653549980000|2022-05-26 07:26:20|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|0
1653549990000|2022-05-26 07:26:30|3864.69|3864.69|3865.24|3865.24|3865.24|3865.24|3864.69|3864.69|0
1653550000000|2022-05-26 07:26:40|3865.12|3865.12|3865.1|3865.1|3865.12|3865.12|3865.1|3865.1|0
1653550020000|2022-05-26 07:27:00|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|0
1653550030000|2022-05-26 07:27:10|3865.21|3865.21|3863.24|3863.24|3865.21|3865.21|3863.24|3863.24|0
1653550040000|2022-05-26 07:27:20|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|0
1653550080000|2022-05-26 07:28:00|3863|3863|3862.33|3862.33|3863.09|3863.09|3862.33|3862.33|0
1653550100000|2022-05-26 07:28:20|3862.64|3862.64|3862.95|3862.95|3862.95|3862.95|3862.64|3862.64|0
1653550110000|2022-05-26 07:28:30|3863.57|3863.57|3863.55|3863.55|3864.19|3864.19|3863.55|3863.55|0
1653550120000|2022-05-26 07:28:40|3863.5|3863.5|3863.33|3863.33|3863.5|3863.5|3863.33|3863.33|0
1653550130000|2022-05-26 07:28:50|3863.02|3863.02|3863.1|3863.1|3863.1|3863.1|3863.02|3863.02|0
1653550140000|2022-05-26 07:29:00|3862.78|3862.78|3863.1|3863.1|3863.1|3863.1|3862.78|3862.78|0
1653550150000|2022-05-26 07:29:10|3863.12|3863.12|3863.12|3863.12|3863.12|3863.12|3863.12|3863.12|0
1653550160000|2022-05-26 07:29:20|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|0
1653550170000|2022-05-26 07:29:30|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|3863.39|0
1653550180000|2022-05-26 07:29:40|3863.43|3863.43|3863.12|3863.12|3863.74|3863.74|3863.12|3863.12|0
1653550190000|2022-05-26 07:29:50|3863.26|3863.26|3863.31|3863.31|3863.31|3863.31|3863.26|3863.26|0
1653550200000|2022-05-26 07:30:00|3863.36|3863.36|3862.42|3862.42|3863.36|3863.36|3862.42|3862.42|0
1653550210000|2022-05-26 07:30:10|3862.11|3862.11|3861.96|3861.96|3862.16|3862.16|3861.7|3861.7|0
1653550220000|2022-05-26 07:30:20|3861.65|3861.65|3861.96|3861.96|3861.96|3861.96|3861.65|3861.65|0
1653550240000|2022-05-26 07:30:40|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|0
1653550250000|2022-05-26 07:30:50|3862.58|3862.58|3862.62|3862.62|3862.67|3862.67|3862.55|3862.55|0
1653550260000|2022-05-26 07:31:00|3863.24|3863.24|3863.24|3863.24|3863.55|3863.55|3863.24|3863.24|0
1653550270000|2022-05-26 07:31:10|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|0
1653550280000|2022-05-26 07:31:20|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|0
1653550290000|2022-05-26 07:31:30|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|0
1653550300000|2022-05-26 07:31:40|3861.07|3861.07|3861.38|3861.38|3861.38|3861.38|3861.07|3861.07|0
1653550320000|2022-05-26 07:32:00|3861.07|3861.07|3861.35|3861.35|3861.35|3861.35|3861.04|3861.04|0
1653550340000|2022-05-26 07:32:20|3861.43|3861.43|3861.59|3861.59|3861.59|3861.59|3861.43|3861.43|0
1653550360000|2022-05-26 07:32:40|3862.21|3862.21|3862.38|3862.38|3862.38|3862.38|3862.19|3862.19|0
1653550370000|2022-05-26 07:32:50|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|0
1653550390000|2022-05-26 07:33:10|3862.16|3862.16|3862.14|3862.14|3862.16|3862.16|3862.14|3862.14|0
1653550420000|2022-05-26 07:33:40|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|0
1653550430000|2022-05-26 07:33:50|3862.19|3862.19|3862.26|3862.26|3862.26|3862.26|3862.19|3862.19|0
1653550440000|2022-05-26 07:34:00|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|0
1653550450000|2022-05-26 07:34:10|3861.89|3861.89|3861.7|3861.7|3861.89|3861.89|3861.7|3861.7|0
1653550460000|2022-05-26 07:34:20|3861.68|3861.68|3862.54|3862.54|3862.66|3862.66|3861.68|3861.68|0
1653550470000|2022-05-26 07:34:30|3861.92|3861.92|3861.88|3861.88|3861.96|3861.96|3861.88|3861.88|0
1653550490000|2022-05-26 07:34:50|3861.9|3861.9|3861.9|3861.9|3861.9|3861.9|3861.9|3861.9|0
1653550500000|2022-05-26 07:35:00|3861.28|3861.28|3861.29|3861.29|3861.37|3861.37|3861.28|3861.28|0
1653550510000|2022-05-26 07:35:10|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|0
1653550520000|2022-05-26 07:35:20|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|0
1653550530000|2022-05-26 07:35:30|3861.34|3861.34|3861.27|3861.27|3861.34|3861.34|3861.27|3861.27|0
1653550540000|2022-05-26 07:35:40|3860.96|3860.96|3860.96|3860.96|3860.96|3860.96|3860.96|3860.96|0
1653550550000|2022-05-26 07:35:50|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|0
1653550560000|2022-05-26 07:36:00|3860.38|3860.38|3860.84|3860.84|3860.84|3860.84|3860.38|3860.38|0
1653550570000|2022-05-26 07:36:10|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|0
1653550580000|2022-05-26 07:36:20|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|0
1653550600000|2022-05-26 07:36:40|3861.41|3861.41|3862.89|3862.89|3862.89|3862.89|3861.23|3861.23|0
1653550610000|2022-05-26 07:36:50|3863.08|3863.08|3863.26|3863.26|3863.26|3863.26|3863.08|3863.08|0
1653550620000|2022-05-26 07:37:00|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|0
1653550630000|2022-05-26 07:37:10|3864.19|3864.19|3863.45|3863.45|3864.19|3864.19|3863.26|3863.26|0
1653550640000|2022-05-26 07:37:20|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|0
1653550670000|2022-05-26 07:37:50|3863.66|3863.66|3863.59|3863.59|3863.66|3863.66|3863.59|3863.59|0
1653550680000|2022-05-26 07:38:00|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1653550690000|2022-05-26 07:38:10|3863.21|3863.21|3862.25|3862.25|3863.36|3863.36|3862.25|3862.25|0
1653550700000|2022-05-26 07:38:20|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|0
1653550710000|2022-05-26 07:38:30|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|0
1653550720000|2022-05-26 07:38:40|3862.87|3862.87|3862.92|3862.92|3862.92|3862.92|3862.87|3862.87|0
1653550730000|2022-05-26 07:38:50|3863.23|3863.23|3863.12|3863.12|3863.23|3863.23|3863.12|3863.12|0
1653550740000|2022-05-26 07:39:00|3863.19|3863.19|3863.85|3863.85|3863.85|3863.85|3863.19|3863.19|0
1653550750000|2022-05-26 07:39:10|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|0
1653550760000|2022-05-26 07:39:20|3863.41|3863.41|3863.6|3863.6|3863.6|3863.6|3863.41|3863.41|0
1653550770000|2022-05-26 07:39:30|3863.29|3863.29|3862.36|3862.36|3863.29|3863.29|3862.36|3862.36|0
1653550780000|2022-05-26 07:39:40|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|0
1653550800000|2022-05-26 07:40:00|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|0
1653550810000|2022-05-26 07:40:10|3862.93|3862.93|3863.55|3863.55|3863.55|3863.55|3862.93|3862.93|0
1653550820000|2022-05-26 07:40:20|3863.5|3863.5|3863.66|3863.66|3863.66|3863.66|3863.19|3863.19|0
1653550850000|2022-05-26 07:40:50|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1653550870000|2022-05-26 07:41:10|3864.64|3864.64|3864.59|3864.59|3864.64|3864.64|3864.59|3864.59|0
1653550900000|2022-05-26 07:41:40|3864.66|3864.66|3864.48|3864.48|3864.66|3864.66|3864.48|3864.48|0
1653550910000|2022-05-26 07:41:50|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|0
1653550920000|2022-05-26 07:42:00|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|0
1653550930000|2022-05-26 07:42:10|3864.64|3864.64|3864.33|3864.33|3864.64|3864.64|3864.33|3864.33|0
1653550950000|2022-05-26 07:42:30|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|0
1653550960000|2022-05-26 07:42:40|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1653550980000|2022-05-26 07:43:00|3863.66|3863.66|3863.75|3863.75|3863.75|3863.75|3863.66|3863.66|0
1653550990000|2022-05-26 07:43:10|3863.88|3863.88|3864.06|3864.06|3864.06|3864.06|3863.88|3863.88|0
1653551020000|2022-05-26 07:43:40|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|0
1653551040000|2022-05-26 07:44:00|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|0
1653551050000|2022-05-26 07:44:10|3863.84|3863.84|3862.47|3862.47|3863.84|3863.84|3862.47|3862.47|0
1653551060000|2022-05-26 07:44:20|3862.16|3862.16|3862.25|3862.25|3862.35|3862.35|3862.16|3862.16|0
1653551080000|2022-05-26 07:44:40|3862.56|3862.56|3862.49|3862.49|3862.58|3862.58|3862.49|3862.49|0
1653551090000|2022-05-26 07:44:50|3862.8|3862.8|3863.38|3863.38|3863.38|3863.38|3862.75|3862.75|0
1653551100000|2022-05-26 07:45:00|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|0
1653551110000|2022-05-26 07:45:10|3863.82|3863.82|3864.13|3864.13|3864.13|3864.13|3863.82|3863.82|0
1653551120000|2022-05-26 07:45:20|3864.44|3864.44|3864.75|3864.75|3864.75|3864.75|3864.44|3864.44|0
1653551130000|2022-05-26 07:45:30|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|0
1653551140000|2022-05-26 07:45:40|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1653551150000|2022-05-26 07:45:50|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1653551160000|2022-05-26 07:46:00|3865.68|3865.68|3865.39|3865.39|3865.68|3865.68|3865.37|3865.37|0
1653551170000|2022-05-26 07:46:10|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1653551180000|2022-05-26 07:46:20|3865.08|3865.08|3864.89|3864.89|3865.08|3865.08|3864.89|3864.89|0
1653551200000|2022-05-26 07:46:40|3864.94|3864.94|3864.37|3864.37|3864.99|3864.99|3864.37|3864.37|0
1653551210000|2022-05-26 07:46:50|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|0
1653551230000|2022-05-26 07:47:10|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|0
1653551240000|2022-05-26 07:47:20|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|0
1653551270000|2022-05-26 07:47:50|3863.92|3863.92|3863.82|3863.82|3863.92|3863.92|3863.82|3863.82|0
1653551280000|2022-05-26 07:48:00|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|0
1653551290000|2022-05-26 07:48:10|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|0
1653551300000|2022-05-26 07:48:20|3863.44|3863.44|3863.49|3863.49|3863.49|3863.49|3863.44|3863.44|0
1653551310000|2022-05-26 07:48:30|3863.18|3863.18|3862.87|3862.87|3863.18|3863.18|3862.56|3862.56|0
1653551320000|2022-05-26 07:48:40|3863.18|3863.18|3862.51|3862.51|3863.18|3863.18|3862.51|3862.51|0
1653551380000|2022-05-26 07:49:40|3862.32|3862.32|3861.96|3861.96|3862.32|3862.32|3861.92|3861.92|0
1653551400000|2022-05-26 07:50:00|3862.2|3862.2|3861.77|3861.77|3862.2|3862.2|3861.77|3861.77|0
1653551410000|2022-05-26 07:50:10|3861.82|3861.82|3861.85|3861.85|3861.85|3861.85|3861.82|3861.82|0
1653551430000|2022-05-26 07:50:30|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|3862.03|0
1653551440000|2022-05-26 07:50:40|3862.08|3862.08|3862.04|3862.04|3862.08|3862.08|3862.04|3862.04|0
1653551450000|2022-05-26 07:50:50|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|0
1653551460000|2022-05-26 07:51:00|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|0
1653551470000|2022-05-26 07:51:10|3861.75|3861.75|3860.82|3860.82|3861.75|3861.75|3860.82|3860.82|0
1653551480000|2022-05-26 07:51:20|3861.18|3861.18|3861.27|3861.27|3861.27|3861.27|3861|3861|0
1653551490000|2022-05-26 07:51:30|3861.46|3861.46|3861.96|3861.96|3861.96|3861.96|3861.46|3861.46|0
1653551510000|2022-05-26 07:51:50|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|0
1653551520000|2022-05-26 07:52:00|3861.46|3861.46|3860.53|3860.53|3861.46|3861.46|3860.53|3860.53|0
1653551530000|2022-05-26 07:52:10|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|0
1653551540000|2022-05-26 07:52:20|3860.16|3860.16|3859.36|3859.36|3860.16|3860.16|3859.36|3859.36|0
1653551590000|2022-05-26 07:53:10|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|0
1653551610000|2022-05-26 07:53:30|3860.88|3860.88|3861.89|3861.89|3861.89|3861.89|3860.88|3860.88|0
1653551630000|2022-05-26 07:53:50|3862.03|3862.03|3861.48|3861.48|3862.03|3862.03|3861.48|3861.48|0
1653551640000|2022-05-26 07:54:00|3861.3|3861.3|3861.11|3861.11|3861.3|3861.3|3861.11|3861.11|0
1653551690000|2022-05-26 07:54:50|3861.09|3861.09|3861.02|3861.02|3861.09|3861.09|3861.02|3861.02|0
1653551710000|2022-05-26 07:55:10|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|3861.14|0
1653551720000|2022-05-26 07:55:20|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|0
1653551730000|2022-05-26 07:55:30|3860.92|3860.92|3860.61|3860.61|3860.92|3860.92|3860.61|3860.61|0
1653551740000|2022-05-26 07:55:40|3859.99|3859.99|3859.68|3859.68|3859.99|3859.99|3859.68|3859.68|0
1653551750000|2022-05-26 07:55:50|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|0
1653551760000|2022-05-26 07:56:00|3860.18|3860.18|3860.2|3860.2|3860.2|3860.2|3860.18|3860.18|0
1653551780000|2022-05-26 07:56:20|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|0
1653551800000|2022-05-26 07:56:40|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|0
1653551810000|2022-05-26 07:56:50|3860.75|3860.75|3861.06|3861.06|3861.06|3861.06|3860.75|3860.75|0
1653551830000|2022-05-26 07:57:10|3862.3|3862.3|3862.16|3862.16|3862.3|3862.3|3862.16|3862.16|0
1653551840000|2022-05-26 07:57:20|3862.17|3862.17|3862.8|3862.8|3863.11|3863.11|3862.17|3862.17|0
1653551860000|2022-05-26 07:57:40|3862.17|3862.17|3862.49|3862.49|3862.49|3862.49|3862.17|3862.17|0
1653551880000|2022-05-26 07:58:00|3863.11|3863.11|3862.8|3862.8|3863.11|3863.11|3862.8|3862.8|0
1653551890000|2022-05-26 07:58:10|3862.84|3862.84|3862.5|3862.5|3862.84|3862.84|3862.5|3862.5|0
1653551940000|2022-05-26 07:59:00|3862.81|3862.81|3862.5|3862.5|3863|3863|3862.5|3862.5|0
1653551950000|2022-05-26 07:59:10|3861.58|3861.58|3860.96|3860.96|3861.58|3861.58|3860.96|3860.96|0
1653551970000|2022-05-26 07:59:30|3861.27|3861.27|3861.27|3861.27|3861.27|3861.27|3861.27|3861.27|0
1653551980000|2022-05-26 07:59:40|3860.96|3860.96|3860.96|3860.96|3860.96|3860.96|3860.96|3860.96|0
1653552000000|2022-05-26 08:00:00|3860.64|3860.64|3859.71|3859.71|3860.64|3860.64|3859.71|3859.71|0
1653552010000|2022-05-26 08:00:10|3860.02|3860.02|3860.02|3860.02|3860.02|3860.02|3860.02|3860.02|0
1653552020000|2022-05-26 08:00:20|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|0
1653552030000|2022-05-26 08:00:30|3859.76|3859.76|3860.07|3860.07|3860.07|3860.07|3859.76|3859.76|0
1653552040000|2022-05-26 08:00:40|3860.38|3860.38|3860.07|3860.07|3860.38|3860.38|3860.07|3860.07|0
1653552050000|2022-05-26 08:00:50|3860.26|3860.26|3859.82|3859.82|3860.26|3860.26|3859.82|3859.82|0
1653552070000|2022-05-26 08:01:10|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|0
1653552080000|2022-05-26 08:01:20|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|0
1653552130000|2022-05-26 08:02:10|3859.89|3859.89|3860.07|3860.07|3860.07|3860.07|3859.89|3859.89|0
1653552140000|2022-05-26 08:02:20|3859.76|3859.76|3860.07|3860.07|3860.07|3860.07|3859.76|3859.76|0
1653552160000|2022-05-26 08:02:40|3860.14|3860.14|3860.41|3860.41|3860.43|3860.43|3860.14|3860.14|0
1653552170000|2022-05-26 08:02:50|3860.45|3860.45|3860.66|3860.66|3860.68|3860.68|3860.45|3860.45|0
1653552180000|2022-05-26 08:03:00|3860.34|3860.34|3860.53|3860.53|3860.96|3860.96|3860.34|3860.34|0
1653552190000|2022-05-26 08:03:10|3860.84|3860.84|3861.15|3861.15|3861.15|3861.15|3860.84|3860.84|0
1653552200000|2022-05-26 08:03:20|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|0
1653552210000|2022-05-26 08:03:30|3861.53|3861.53|3861.69|3861.69|3861.81|3861.81|3861.46|3861.46|0
1653552220000|2022-05-26 08:03:40|3861.67|3861.67|3861.93|3861.93|3861.93|3861.93|3861.67|3861.67|0
1653552230000|2022-05-26 08:03:50|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|0
1653552260000|2022-05-26 08:04:20|3862.33|3862.33|3862.52|3862.52|3862.52|3862.52|3862.33|3862.33|0
1653552270000|2022-05-26 08:04:30|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|0
1653552280000|2022-05-26 08:04:40|3862.51|3862.51|3861.59|3861.59|3862.51|3862.51|3861.59|3861.59|0
1653552290000|2022-05-26 08:04:50|3860.65|3860.65|3860.72|3860.72|3860.72|3860.72|3860.65|3860.65|0
1653552300000|2022-05-26 08:05:00|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|0
1653552310000|2022-05-26 08:05:10|3861|3861|3861|3861|3861|3861|3861|3861|0
1653552330000|2022-05-26 08:05:30|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|0
1653552380000|2022-05-26 08:06:20|3860.71|3860.71|3861.03|3861.03|3861.03|3861.03|3859.78|3859.78|0
1653552390000|2022-05-26 08:06:30|3861.21|3861.21|3861.75|3861.75|3861.75|3861.75|3861.21|3861.21|0
1653552400000|2022-05-26 08:06:40|3861.86|3861.86|3862.13|3862.13|3862.13|3862.13|3861.86|3861.86|0
1653552410000|2022-05-26 08:06:50|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|3862.23|0
1653552420000|2022-05-26 08:07:00|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|0
1653552440000|2022-05-26 08:07:20|3862.08|3862.08|3862.4|3862.4|3862.4|3862.4|3862.08|3862.08|0
1653552450000|2022-05-26 08:07:30|3862.71|3862.71|3862.67|3862.67|3862.71|3862.71|3862.67|3862.67|0
1653552460000|2022-05-26 08:07:40|3862.71|3862.71|3862.68|3862.68|3862.86|3862.86|3862.68|3862.68|0
1653552470000|2022-05-26 08:07:50|3862.36|3862.36|3862.05|3862.05|3862.36|3862.36|3862.05|3862.05|0
1653552480000|2022-05-26 08:08:00|3862.12|3862.12|3862.2|3862.2|3862.2|3862.2|3862.12|3862.12|0
1653552490000|2022-05-26 08:08:10|3862.03|3862.03|3861.92|3861.92|3862.03|3862.03|3861.85|3861.85|0
1653552520000|2022-05-26 08:08:40|3861.73|3861.73|3862.18|3862.18|3862.23|3862.23|3861.73|3861.73|0
1653552530000|2022-05-26 08:08:50|3862.2|3862.2|3862.67|3862.67|3862.67|3862.67|3862.2|3862.2|0
1653552550000|2022-05-26 08:09:10|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1653552560000|2022-05-26 08:09:20|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|0
1653552580000|2022-05-26 08:09:40|3862.39|3862.39|3862.82|3862.82|3863.01|3863.01|3862.39|3862.39|0
1653552590000|2022-05-26 08:09:50|3862.67|3862.67|3862.94|3862.94|3862.94|3862.94|3862.63|3862.63|0
1653552600000|2022-05-26 08:10:00|3862.89|3862.89|3863.28|3863.28|3863.28|3863.28|3862.89|3862.89|0
1653552610000|2022-05-26 08:10:10|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1653552630000|2022-05-26 08:10:30|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|0
1653552640000|2022-05-26 08:10:40|3864.08|3864.08|3863.78|3863.78|3864.08|3864.08|3863.78|3863.78|0
1653552650000|2022-05-26 08:10:50|3864.08|3864.08|3864.27|3864.27|3864.27|3864.27|3864.08|3864.08|0
1653552660000|2022-05-26 08:11:00|3864.32|3864.32|3864.29|3864.29|3864.32|3864.32|3864.29|3864.29|0
1653552670000|2022-05-26 08:11:10|3863.98|3863.98|3863.36|3863.36|3863.98|3863.98|3863.36|3863.36|0
1653552690000|2022-05-26 08:11:30|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|0
1653552710000|2022-05-26 08:11:50|3864.48|3864.48|3864.18|3864.18|3864.48|3864.48|3864.18|3864.18|0
1653552730000|2022-05-26 08:12:10|3864.49|3864.49|3863.14|3863.14|3864.49|3864.49|3863.14|3863.14|0
1653552750000|2022-05-26 08:12:30|3862.83|3862.83|3862.71|3862.71|3862.83|3862.83|3862.66|3862.66|0
1653552770000|2022-05-26 08:12:50|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|0
1653552800000|2022-05-26 08:13:20|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|0
1653552810000|2022-05-26 08:13:30|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1653552820000|2022-05-26 08:13:40|3863.31|3863.31|3863.62|3863.62|3863.62|3863.62|3863.31|3863.31|0
1653552830000|2022-05-26 08:13:50|3863.57|3863.57|3863.5|3863.5|3863.57|3863.57|3863.5|3863.5|0
1653552880000|2022-05-26 08:14:40|3863.68|3863.68|3863.95|3863.95|3864.14|3864.14|3863.68|3863.68|0
1653552890000|2022-05-26 08:14:50|3864.14|3864.14|3864.45|3864.45|3864.45|3864.45|3864.14|3864.14|0
1653552920000|2022-05-26 08:15:20|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|0
1653552940000|2022-05-26 08:15:40|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|0
1653552950000|2022-05-26 08:15:50|3865.02|3865.02|3865.28|3865.28|3865.28|3865.28|3864.97|3864.97|0
1653552970000|2022-05-26 08:16:10|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|0
1653552980000|2022-05-26 08:16:20|3865.42|3865.42|3865.37|3865.37|3865.42|3865.42|3865.37|3865.37|0
1653553000000|2022-05-26 08:16:40|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|0
1653553010000|2022-05-26 08:16:50|3865|3865|3865|3865|3865|3865|3865|3865|0
1653553060000|2022-05-26 08:17:40|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|0
1653553070000|2022-05-26 08:17:50|3866.24|3866.24|3866.19|3866.19|3866.26|3866.26|3866.19|3866.19|0
1653553080000|2022-05-26 08:18:00|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|0
1653553090000|2022-05-26 08:18:10|3865.39|3865.39|3865.08|3865.08|3865.39|3865.39|3865.08|3865.08|0
1653553130000|2022-05-26 08:18:50|3865.05|3865.05|3865.42|3865.42|3865.42|3865.42|3865.05|3865.05|0
1653553160000|2022-05-26 08:19:20|3865.46|3865.46|3864.8|3864.8|3865.46|3865.46|3864.8|3864.8|0
1653553170000|2022-05-26 08:19:30|3864.76|3864.76|3864.49|3864.49|3864.76|3864.76|3864.49|3864.49|0
1653553210000|2022-05-26 08:20:10|3864.8|3864.8|3864.8|3864.8|3864.82|3864.82|3864.8|3864.8|0
1653553250000|2022-05-26 08:20:50|3864.97|3864.97|3864.99|3864.99|3864.99|3864.99|3864.94|3864.94|0
1653553260000|2022-05-26 08:21:00|3865.04|3865.04|3864.92|3864.92|3865.18|3865.18|3864.87|3864.87|0
1653553330000|2022-05-26 08:22:10|3865.23|3865.23|3865.77|3865.77|3865.77|3865.77|3865.23|3865.23|0
1653553340000|2022-05-26 08:22:20|3865.15|3865.15|3864.28|3864.28|3865.15|3865.15|3864.18|3864.18|0
1653553350000|2022-05-26 08:22:30|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|0
1653553360000|2022-05-26 08:22:40|3864.25|3864.25|3864.29|3864.29|3864.29|3864.29|3864.25|3864.25|0
1653553370000|2022-05-26 08:22:50|3864.34|3864.34|3864.39|3864.39|3864.39|3864.39|3864.34|3864.34|0
1653553380000|2022-05-26 08:23:00|3864.34|3864.34|3864.32|3864.32|3864.34|3864.34|3864.32|3864.32|0
1653553390000|2022-05-26 08:23:10|3864.27|3864.27|3864.12|3864.12|3864.27|3864.27|3864.12|3864.12|0
1653553410000|2022-05-26 08:23:30|3863.19|3863.19|3862.88|3862.88|3863.19|3863.19|3862.88|3862.88|0
1653553420000|2022-05-26 08:23:40|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|0
1653553440000|2022-05-26 08:24:00|3863|3863|3863|3863|3863|3863|3863|3863|0
1653553460000|2022-05-26 08:24:20|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|3863.03|0
1653553500000|2022-05-26 08:25:00|3863.05|3863.05|3862.68|3862.68|3863.05|3863.05|3862.68|3862.68|0
1653553510000|2022-05-26 08:25:10|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|0
1653553520000|2022-05-26 08:25:20|3863.18|3863.18|3863.18|3863.18|3863.18|3863.18|3863.18|3863.18|0
1653553530000|2022-05-26 08:25:30|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|0
1653553540000|2022-05-26 08:25:40|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|0
1653553550000|2022-05-26 08:25:50|3863.63|3863.63|3863.82|3863.82|3863.82|3863.82|3863.63|3863.63|0
1653553560000|2022-05-26 08:26:00|3864.13|3864.13|3864.44|3864.44|3864.44|3864.44|3864.13|3864.13|0
1653553570000|2022-05-26 08:26:10|3864.75|3864.75|3865.32|3865.32|3865.32|3865.32|3864.7|3864.7|0
1653553580000|2022-05-26 08:26:20|3864.7|3864.7|3864.52|3864.52|3864.7|3864.7|3864.52|3864.52|0
1653553590000|2022-05-26 08:26:30|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|0
1653553600000|2022-05-26 08:26:40|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|0
1653553610000|2022-05-26 08:26:50|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|0
1653553630000|2022-05-26 08:27:10|3865.4|3865.4|3865.08|3865.08|3865.4|3865.4|3864.77|3864.77|0
1653553640000|2022-05-26 08:27:20|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|0
1653553650000|2022-05-26 08:27:30|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1653553660000|2022-05-26 08:27:40|3864.28|3864.28|3864.19|3864.19|3864.28|3864.28|3864.19|3864.19|0
1653553680000|2022-05-26 08:28:00|3863.88|3863.88|3863.86|3863.86|3863.88|3863.88|3863.79|3863.79|0
1653553730000|2022-05-26 08:28:50|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|0
1653553760000|2022-05-26 08:29:20|3863.67|3863.67|3863.81|3863.81|3863.81|3863.81|3863.67|3863.67|0
1653553770000|2022-05-26 08:29:30|3863.99|3863.99|3864.22|3864.22|3864.22|3864.22|3863.99|3863.99|0
1653553780000|2022-05-26 08:29:40|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|0
1653553800000|2022-05-26 08:30:00|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|0
1653553810000|2022-05-26 08:30:10|3865.65|3865.65|3866.03|3866.03|3866.03|3866.03|3865.65|3865.65|0
1653553820000|2022-05-26 08:30:20|3866.34|3866.34|3866.72|3866.72|3866.72|3866.72|3866.34|3866.34|0
1653553830000|2022-05-26 08:30:30|3866.4|3866.4|3866.33|3866.33|3866.64|3866.64|3866.33|3866.33|0
1653553840000|2022-05-26 08:30:40|3866.26|3866.26|3866.26|3866.26|3866.26|3866.26|3866.26|3866.26|0
1653553860000|2022-05-26 08:31:00|3865.64|3865.64|3864.83|3864.83|3865.64|3865.64|3864.83|3864.83|0
1653553900000|2022-05-26 08:31:40|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|0
1653553910000|2022-05-26 08:31:50|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|0
1653553940000|2022-05-26 08:32:20|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|0
1653553960000|2022-05-26 08:32:40|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|0
1653553980000|2022-05-26 08:33:00|3864.71|3864.71|3864.76|3864.76|3864.79|3864.79|3864.71|3864.71|0
1653554000000|2022-05-26 08:33:20|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|0
1653554030000|2022-05-26 08:33:50|3864.4|3864.4|3864.52|3864.52|3864.52|3864.52|3864.4|3864.4|0
1653554080000|2022-05-26 08:34:40|3864.21|3864.21|3864.02|3864.02|3864.21|3864.21|3864|3864|0
1653554090000|2022-05-26 08:34:50|3863.71|3863.71|3863.4|3863.4|3863.71|3863.71|3863.4|3863.4|0
1653554100000|2022-05-26 08:35:00|3863.59|3863.59|3863.61|3863.61|3863.61|3863.61|3863.59|3863.59|0
1653554140000|2022-05-26 08:35:40|3863.3|3863.3|3862.94|3862.94|3863.3|3863.3|3862.94|3862.94|0
1653554170000|2022-05-26 08:36:10|3862.92|3862.92|3863.53|3863.53|3863.53|3863.53|3862.91|3862.91|0
1653554190000|2022-05-26 08:36:30|3862.91|3862.91|3862.89|3862.89|3862.91|3862.91|3862.89|3862.89|0
1653554200000|2022-05-26 08:36:40|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|0
1653554210000|2022-05-26 08:36:50|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|0
1653554230000|2022-05-26 08:37:10|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|0
1653554240000|2022-05-26 08:37:20|3863.58|3863.58|3863.69|3863.69|3863.69|3863.69|3863.58|3863.58|0
1653554250000|2022-05-26 08:37:30|3863.64|3863.64|3863.52|3863.52|3863.64|3863.64|3863.52|3863.52|0
1653554270000|2022-05-26 08:37:50|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|0
1653554280000|2022-05-26 08:38:00|3863.68|3863.68|3863.99|3863.99|3863.99|3863.99|3863.68|3863.68|0
1653554290000|2022-05-26 08:38:10|3864.03|3864.03|3863.99|3863.99|3864.03|3864.03|3863.99|3863.99|0
1653554310000|2022-05-26 08:38:30|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|0
1653554320000|2022-05-26 08:38:40|3864.29|3864.29|3864.1|3864.1|3864.29|3864.29|3864.1|3864.1|0
1653554350000|2022-05-26 08:39:10|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|0
1653554360000|2022-05-26 08:39:20|3863.76|3863.76|3863.74|3863.74|3863.76|3863.76|3863.74|3863.74|0
1653554410000|2022-05-26 08:40:10|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|0
1653554430000|2022-05-26 08:40:30|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|0
1653554440000|2022-05-26 08:40:40|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|0
1653554460000|2022-05-26 08:41:00|3863.7|3863.7|3863.53|3863.53|3863.7|3863.7|3863.39|3863.39|0
1653554470000|2022-05-26 08:41:10|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|0
1653554480000|2022-05-26 08:41:20|3863.14|3863.14|3862.52|3862.52|3863.14|3863.14|3862.52|3862.52|0
1653554510000|2022-05-26 08:41:50|3862.83|3862.83|3863.14|3863.14|3863.14|3863.14|3862.83|3862.83|0
1653554520000|2022-05-26 08:42:00|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|0
1653554600000|2022-05-26 08:43:20|3864|3864|3864|3864|3864|3864|3864|3864|0
1653554630000|2022-05-26 08:43:50|3863.82|3863.82|3864|3864|3864|3864|3863.82|3863.82|0
1653554640000|2022-05-26 08:44:00|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|0
1653554660000|2022-05-26 08:44:20|3863.99|3863.99|3864.3|3864.3|3864.3|3864.3|3863.94|3863.94|0
1653554670000|2022-05-26 08:44:30|3863.99|3863.99|3863.89|3863.89|3863.99|3863.99|3863.89|3863.89|0
1653554680000|2022-05-26 08:44:40|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|0
1653554690000|2022-05-26 08:44:50|3863.81|3863.81|3864.13|3864.13|3864.13|3864.13|3863.81|3863.81|0
1653554700000|2022-05-26 08:45:00|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|0
1653554720000|2022-05-26 08:45:20|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|0
1653554740000|2022-05-26 08:45:40|3863.46|3863.46|3863.46|3863.46|3863.46|3863.46|3863.46|3863.46|0
1653554750000|2022-05-26 08:45:50|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|0
1653554760000|2022-05-26 08:46:00|3863.92|3863.92|3863.89|3863.89|3863.92|3863.92|3863.89|3863.89|0
1653554830000|2022-05-26 08:47:10|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|3863.58|0
1653554840000|2022-05-26 08:47:20|3863.54|3863.54|3863.49|3863.49|3863.54|3863.54|3863.49|3863.49|0
1653554860000|2022-05-26 08:47:40|3862.87|3862.87|3862.25|3862.25|3862.87|3862.87|3862.25|3862.25|0
1653554870000|2022-05-26 08:47:50|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|0
1653554880000|2022-05-26 08:48:00|3862.62|3862.62|3862.79|3862.79|3862.79|3862.79|3862.62|3862.62|0
1653554890000|2022-05-26 08:48:10|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|0
1653554910000|2022-05-26 08:48:30|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|0
1653554980000|2022-05-26 08:49:40|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|0
1653555000000|2022-05-26 08:50:00|3862.48|3862.48|3862.5|3862.5|3862.5|3862.5|3862.48|3862.48|0
1653555010000|2022-05-26 08:50:10|3862.19|3862.19|3862.82|3862.82|3862.82|3862.82|3862.19|3862.19|0
1653555020000|2022-05-26 08:50:20|3862.5|3862.5|3862.19|3862.19|3862.5|3862.5|3862.19|3862.19|0
1653555030000|2022-05-26 08:50:30|3861.88|3861.88|3861.85|3861.85|3861.88|3861.88|3861.57|3861.57|0
1653555060000|2022-05-26 08:51:00|3862.17|3862.17|3862.79|3862.79|3862.79|3862.79|3862.17|3862.17|0
1653555100000|2022-05-26 08:51:40|3862.75|3862.75|3862.48|3862.48|3862.79|3862.79|3862.48|3862.48|0
1653555150000|2022-05-26 08:52:30|3862.46|3862.46|3862.5|3862.5|3862.5|3862.5|3862.46|3862.46|0
1653555160000|2022-05-26 08:52:40|3862.81|3862.81|3863.12|3863.12|3863.12|3863.12|3862.81|3862.81|0
1653555170000|2022-05-26 08:52:50|3863.05|3863.05|3862.87|3862.87|3863.05|3863.05|3862.87|3862.87|0
1653555180000|2022-05-26 08:53:00|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|0
1653555190000|2022-05-26 08:53:10|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|0
1653555200000|2022-05-26 08:53:20|3862.79|3862.79|3862.19|3862.19|3862.79|3862.79|3861.85|3861.85|0
1653555210000|2022-05-26 08:53:30|3862.5|3862.5|3862.81|3862.81|3862.81|3862.81|3862.5|3862.5|0
1653555220000|2022-05-26 08:53:40|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|0
1653555230000|2022-05-26 08:53:50|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|3862.65|0
1653555240000|2022-05-26 08:54:00|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|0
1653555260000|2022-05-26 08:54:20|3862.29|3862.29|3862.29|3862.29|3862.29|3862.29|3862.29|3862.29|0
1653555270000|2022-05-26 08:54:30|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|0
1653555280000|2022-05-26 08:54:40|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|0
1653555290000|2022-05-26 08:54:50|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|0
1653555300000|2022-05-26 08:55:00|3861.3|3861.3|3861.93|3861.93|3861.93|3861.93|3861.3|3861.3|0
1653555310000|2022-05-26 08:55:10|3861.69|3861.69|3861.74|3861.74|3861.76|3861.76|3861.66|3861.66|0
1653555330000|2022-05-26 08:55:30|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|0
1653555340000|2022-05-26 08:55:40|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|0
1653555350000|2022-05-26 08:55:50|3861.72|3861.72|3861.74|3861.74|3861.74|3861.74|3861.72|3861.72|0
1653555360000|2022-05-26 08:56:00|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|0
1653555380000|2022-05-26 08:56:20|3862.55|3862.55|3862.55|3862.55|3862.55|3862.55|3862.55|3862.55|0
1653555390000|2022-05-26 08:56:30|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|0
1653555400000|2022-05-26 08:56:40|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|0
1653555410000|2022-05-26 08:56:50|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|0
1653555420000|2022-05-26 08:57:00|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|0
1653555430000|2022-05-26 08:57:10|3863.18|3863.18|3863.08|3863.08|3863.18|3863.18|3863.08|3863.08|0
1653555440000|2022-05-26 08:57:20|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|0
1653555450000|2022-05-26 08:57:30|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|0
1653555480000|2022-05-26 08:58:00|3862.71|3862.71|3862.83|3862.83|3862.83|3862.83|3862.66|3862.66|0
1653555530000|2022-05-26 08:58:50|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1653555550000|2022-05-26 08:59:10|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|0
1653555560000|2022-05-26 08:59:20|3863.38|3863.38|3863.37|3863.37|3863.46|3863.46|3863.37|3863.37|0
1653555570000|2022-05-26 08:59:30|3863.33|3863.33|3863.95|3863.95|3863.95|3863.95|3863.33|3863.33|0
1653555590000|2022-05-26 08:59:50|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|0
1653555610000|2022-05-26 09:00:10|3864.04|3864.04|3864.22|3864.22|3864.53|3864.53|3864.04|3864.04|0
1653555620000|2022-05-26 09:00:20|3864.32|3864.32|3863.74|3863.74|3864.32|3864.32|3863.7|3863.7|0
1653555640000|2022-05-26 09:00:40|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|0
1653555650000|2022-05-26 09:00:50|3864.06|3864.06|3864.02|3864.02|3864.06|3864.06|3864.02|3864.02|0
1653555660000|2022-05-26 09:01:00|3864|3864|3863.91|3863.91|3864|3864|3863.91|3863.91|0
1653555680000|2022-05-26 09:01:20|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1653555690000|2022-05-26 09:01:30|3864.1|3864.1|3864.34|3864.34|3864.34|3864.34|3864.1|3864.1|0
1653555700000|2022-05-26 09:01:40|3864.41|3864.41|3864.34|3864.34|3864.41|3864.41|3864.34|3864.34|0
1653555710000|2022-05-26 09:01:50|3864.02|3864.02|3864.02|3864.02|3864.02|3864.02|3864.02|3864.02|0
1653555720000|2022-05-26 09:02:00|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|0
1653555730000|2022-05-26 09:02:10|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|0
1653555750000|2022-05-26 09:02:30|3863.98|3863.98|3863.67|3863.67|3863.98|3863.98|3863.67|3863.67|0
1653555760000|2022-05-26 09:02:40|3863.71|3863.71|3864.33|3864.33|3864.33|3864.33|3863.71|3863.71|0
1653555770000|2022-05-26 09:02:50|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1653555800000|2022-05-26 09:03:20|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1653555820000|2022-05-26 09:03:40|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|0
1653555840000|2022-05-26 09:04:00|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|0
1653555850000|2022-05-26 09:04:10|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|0
1653555860000|2022-05-26 09:04:20|3864.83|3864.83|3864.52|3864.52|3865.45|3865.45|3864.52|3864.52|0
1653555870000|2022-05-26 09:04:30|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|0
1653555890000|2022-05-26 09:04:50|3864.78|3864.78|3864.74|3864.74|3864.78|3864.78|3864.74|3864.74|0
1653555910000|2022-05-26 09:05:10|3864.82|3864.82|3865.13|3865.13|3865.13|3865.13|3864.82|3864.82|0
1653555920000|2022-05-26 09:05:20|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|0
1653555930000|2022-05-26 09:05:30|3864.94|3864.94|3864.9|3864.9|3864.94|3864.94|3864.9|3864.9|0
1653555940000|2022-05-26 09:05:40|3865.08|3865.08|3864.77|3864.77|3865.08|3865.08|3864.77|3864.77|0
1653555980000|2022-05-26 09:06:20|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|0
1653556010000|2022-05-26 09:06:50|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|0
1653556020000|2022-05-26 09:07:00|3865.1|3865.1|3864.79|3864.79|3865.1|3865.1|3864.79|3864.79|0
1653556030000|2022-05-26 09:07:10|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|3864.16|0
1653556040000|2022-05-26 09:07:20|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1653556060000|2022-05-26 09:07:40|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|0
1653556070000|2022-05-26 09:07:50|3863.98|3863.98|3863.62|3863.62|3863.98|3863.98|3863.62|3863.62|0
1653556090000|2022-05-26 09:08:10|3863.74|3863.74|3863.7|3863.7|3863.74|3863.74|3863.7|3863.7|0
1653556100000|2022-05-26 09:08:20|3863.74|3863.74|3863.38|3863.38|3863.74|3863.74|3863.38|3863.38|0
1653556140000|2022-05-26 09:09:00|3863.36|3863.36|3863.28|3863.28|3863.36|3863.36|3863.28|3863.28|0
1653556150000|2022-05-26 09:09:10|3863.46|3863.46|3863.46|3863.46|3863.46|3863.46|3863.46|3863.46|0
1653556170000|2022-05-26 09:09:30|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1653556180000|2022-05-26 09:09:40|3863.46|3863.46|3863.09|3863.09|3863.46|3863.46|3863.09|3863.09|0
1653556190000|2022-05-26 09:09:50|3862.91|3862.91|3862.95|3862.95|3862.95|3862.95|3862.91|3862.91|0
1653556200000|2022-05-26 09:10:00|3862.93|3862.93|3862.79|3862.79|3862.97|3862.97|3862.79|3862.79|0
1653556210000|2022-05-26 09:10:10|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|0
1653556220000|2022-05-26 09:10:20|3862.53|3862.53|3862.57|3862.57|3862.57|3862.57|3862.53|3862.53|0
1653556290000|2022-05-26 09:11:30|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|0
1653556300000|2022-05-26 09:11:40|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|0
1653556320000|2022-05-26 09:12:00|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1653556340000|2022-05-26 09:12:20|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|0
1653556350000|2022-05-26 09:12:30|3863.29|3863.29|3863.26|3863.26|3863.31|3863.31|3863.26|3863.26|0
1653556360000|2022-05-26 09:12:40|3863.21|3863.21|3862.9|3862.9|3863.21|3863.21|3862.9|3862.9|0
1653556380000|2022-05-26 09:13:00|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|3862.93|0
1653556390000|2022-05-26 09:13:10|3863.24|3863.24|3864.17|3864.17|3864.17|3864.17|3863.24|3863.24|0
1653556400000|2022-05-26 09:13:20|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|0
1653556410000|2022-05-26 09:13:30|3864.5|3864.5|3864.46|3864.46|3864.5|3864.5|3864.46|3864.46|0
1653556440000|2022-05-26 09:14:00|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|0
1653556460000|2022-05-26 09:14:20|3864.46|3864.46|3864.41|3864.41|3864.46|3864.46|3864.41|3864.41|0
1653556470000|2022-05-26 09:14:30|3864.46|3864.46|3864.11|3864.11|3864.46|3864.46|3864.11|3864.11|0
1653556490000|2022-05-26 09:14:50|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|0
1653556520000|2022-05-26 09:15:20|3864.77|3864.77|3866.18|3866.18|3866.18|3866.18|3864.77|3864.77|0
1653556540000|2022-05-26 09:15:40|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|0
1653556550000|2022-05-26 09:15:50|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|0
1653556600000|2022-05-26 09:16:40|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|0
1653556610000|2022-05-26 09:16:50|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|0
1653556630000|2022-05-26 09:17:10|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|0
1653556640000|2022-05-26 09:17:20|3866.22|3866.22|3866.19|3866.19|3866.22|3866.22|3866.18|3866.18|0
1653556650000|2022-05-26 09:17:30|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|0
1653556660000|2022-05-26 09:17:40|3866.18|3866.18|3866.18|3866.18|3866.18|3866.18|3866.18|3866.18|0
1653556670000|2022-05-26 09:17:50|3865.87|3865.87|3865.56|3865.56|3865.87|3865.87|3865.56|3865.56|0
1653556680000|2022-05-26 09:18:00|3865.63|3865.63|3865.54|3865.54|3865.63|3865.63|3865.54|3865.54|0
1653556690000|2022-05-26 09:18:10|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|0
1653556710000|2022-05-26 09:18:30|3865.25|3865.25|3865.23|3865.23|3865.25|3865.25|3865.23|3865.23|0
1653556740000|2022-05-26 09:19:00|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|0
1653556750000|2022-05-26 09:19:10|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|0
1653556760000|2022-05-26 09:19:20|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|0
1653556770000|2022-05-26 09:19:30|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|0
1653556780000|2022-05-26 09:19:40|3866.47|3866.47|3866.42|3866.42|3866.47|3866.47|3866.42|3866.42|0
1653556810000|2022-05-26 09:20:10|3866.37|3866.37|3866.28|3866.28|3866.37|3866.37|3866.28|3866.28|0
1653556820000|2022-05-26 09:20:20|3866.9|3866.9|3866.53|3866.53|3866.9|3866.9|3866.53|3866.53|0
1653556830000|2022-05-26 09:20:30|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|0
1653556850000|2022-05-26 09:20:50|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|0
1653556870000|2022-05-26 09:21:10|3866.77|3866.77|3866.74|3866.74|3866.77|3866.77|3866.62|3866.62|0
1653556900000|2022-05-26 09:21:40|3866.77|3866.77|3867.08|3867.08|3867.08|3867.08|3866.77|3866.77|0
1653556920000|2022-05-26 09:22:00|3866.46|3866.46|3866.64|3866.64|3866.64|3866.64|3866.46|3866.46|0
1653556930000|2022-05-26 09:22:10|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|0
1653556940000|2022-05-26 09:22:20|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|0
1653556960000|2022-05-26 09:22:40|3867.19|3867.19|3867.14|3867.14|3867.19|3867.19|3867.14|3867.14|0
1653556970000|2022-05-26 09:22:50|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|3867.04|3867.04|0
1653556980000|2022-05-26 09:23:00|3867.38|3867.38|3867.73|3867.73|3867.73|3867.73|3867.38|3867.38|0
1653556990000|2022-05-26 09:23:10|3867.76|3867.76|3867.85|3867.85|3867.85|3867.85|3867.76|3867.76|0
1653557000000|2022-05-26 09:23:20|3867.92|3867.92|3867.95|3867.95|3867.95|3867.95|3867.9|3867.9|0
1653557010000|2022-05-26 09:23:30|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|0
1653557020000|2022-05-26 09:23:40|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|0
1653557030000|2022-05-26 09:23:50|3868.12|3868.12|3868.03|3868.03|3868.12|3868.12|3868.03|3868.03|0
1653557040000|2022-05-26 09:24:00|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|0
1653557050000|2022-05-26 09:24:10|3867.79|3867.79|3867.79|3867.79|3867.79|3867.79|3867.79|3867.79|0
1653557070000|2022-05-26 09:24:30|3868.72|3868.72|3868.73|3868.73|3869.03|3869.03|3868.72|3868.72|0
1653557080000|2022-05-26 09:24:40|3869.34|3869.34|3868.77|3868.77|3869.4|3869.4|3868.77|3868.77|0
1653557130000|2022-05-26 09:25:30|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|0
1653557140000|2022-05-26 09:25:40|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1653557150000|2022-05-26 09:25:50|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|0
1653557200000|2022-05-26 09:26:40|3868.31|3868.31|3868.35|3868.35|3868.35|3868.35|3868.31|3868.31|0
1653557220000|2022-05-26 09:27:00|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|0
1653557240000|2022-05-26 09:27:20|3868.12|3868.12|3867.81|3867.81|3868.12|3868.12|3867.81|3867.81|0
1653557270000|2022-05-26 09:27:50|3867.5|3867.5|3867.18|3867.18|3867.5|3867.5|3867.18|3867.18|0
1653557280000|2022-05-26 09:28:00|3867.28|3867.28|3867.61|3867.61|3867.61|3867.61|3867.28|3867.28|0
1653557300000|2022-05-26 09:28:20|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|0
1653557380000|2022-05-26 09:29:40|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.22|3867.22|0
1653557390000|2022-05-26 09:29:50|3867.22|3867.22|3867.04|3867.04|3867.41|3867.41|3867.04|3867.04|0
1653557450000|2022-05-26 09:30:50|3866.85|3866.85|3867.04|3867.04|3867.04|3867.04|3866.85|3866.85|0
1653557460000|2022-05-26 09:31:00|3866.73|3866.73|3866.68|3866.68|3866.75|3866.75|3866.68|3866.68|0
1653557470000|2022-05-26 09:31:10|3866.44|3866.44|3866.35|3866.35|3866.44|3866.44|3866.35|3866.35|0
1653557490000|2022-05-26 09:31:30|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|0
1653557510000|2022-05-26 09:31:50|3866.01|3866.01|3865.7|3865.7|3866.01|3866.01|3865.7|3865.7|0
1653557520000|2022-05-26 09:32:00|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|0
1653557530000|2022-05-26 09:32:10|3865.34|3865.34|3864.72|3864.72|3865.34|3865.34|3864.72|3864.72|0
1653557540000|2022-05-26 09:32:20|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|0
1653557550000|2022-05-26 09:32:30|3864.6|3864.6|3864.41|3864.41|3864.6|3864.6|3864.34|3864.34|0
1653557560000|2022-05-26 09:32:40|3864.37|3864.37|3864.42|3864.42|3864.42|3864.42|3864.35|3864.35|0
1653557570000|2022-05-26 09:32:50|3863.17|3863.17|3862.87|3862.87|3863.17|3863.17|3862.87|3862.87|0
1653557600000|2022-05-26 09:33:20|3862.82|3862.82|3862.77|3862.77|3862.84|3862.84|3862.77|3862.77|0
1653557610000|2022-05-26 09:33:30|3862.87|3862.87|3862.84|3862.84|3862.87|3862.87|3862.84|3862.84|0
1653557620000|2022-05-26 09:33:40|3862.22|3862.22|3862.22|3862.22|3862.36|3862.36|3862.22|3862.22|0
1653557630000|2022-05-26 09:33:50|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|0
1653557640000|2022-05-26 09:34:00|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|0
1653557650000|2022-05-26 09:34:10|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|0
1653557660000|2022-05-26 09:34:20|3862.41|3862.41|3861.57|3861.57|3862.51|3862.51|3861.57|3861.57|0
1653557680000|2022-05-26 09:34:40|3861.48|3861.48|3860.94|3860.94|3861.48|3861.48|3860.85|3860.85|0
1653557690000|2022-05-26 09:34:50|3861.03|3861.03|3861.01|3861.01|3861.03|3861.03|3861.01|3861.01|0
1653557700000|2022-05-26 09:35:00|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|0
1653557710000|2022-05-26 09:35:10|3860.96|3860.96|3860.87|3860.87|3860.96|3860.96|3860.77|3860.77|0
1653557720000|2022-05-26 09:35:20|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|0
1653557730000|2022-05-26 09:35:30|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|0
1653557760000|2022-05-26 09:36:00|3860.87|3860.87|3861.18|3861.18|3861.18|3861.18|3860.87|3860.87|0
1653557780000|2022-05-26 09:36:20|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|0
1653557830000|2022-05-26 09:37:10|3861.18|3861.18|3860.87|3860.87|3861.18|3861.18|3860.87|3860.87|0
1653557860000|2022-05-26 09:37:40|3860.72|3860.72|3860.53|3860.53|3860.72|3860.72|3860.53|3860.53|0
1653557870000|2022-05-26 09:37:50|3860.35|3860.35|3860.17|3860.17|3860.35|3860.35|3860.17|3860.17|0
1653557880000|2022-05-26 09:38:00|3860.36|3860.36|3860.19|3860.19|3860.36|3860.36|3860.19|3860.19|0
1653557920000|2022-05-26 09:38:40|3860.55|3860.55|3860.57|3860.57|3860.57|3860.57|3860.55|3860.55|0
1653557950000|2022-05-26 09:39:10|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|0
1653557960000|2022-05-26 09:39:20|3860.02|3860.02|3860.02|3860.02|3860.02|3860.02|3859.9|3859.9|0
1653558000000|2022-05-26 09:40:00|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|0
1653558010000|2022-05-26 09:40:10|3860.64|3860.64|3860.95|3860.95|3860.95|3860.95|3860.64|3860.64|0
1653558020000|2022-05-26 09:40:20|3861|3861|3861.31|3861.31|3861.31|3861.31|3861|3861|0
1653558030000|2022-05-26 09:40:30|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|0
1653558060000|2022-05-26 09:41:00|3861.64|3861.64|3861.83|3861.83|3861.83|3861.83|3861.64|3861.64|0
1653558120000|2022-05-26 09:42:00|3862.76|3862.76|3862.76|3862.76|3862.76|3862.76|3862.76|3862.76|0
1653558140000|2022-05-26 09:42:20|3862.86|3862.86|3862.5|3862.5|3862.86|3862.86|3862.5|3862.5|0
1653558150000|2022-05-26 09:42:30|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|3862.59|0
1653558160000|2022-05-26 09:42:40|3861.97|3861.97|3861.78|3861.78|3861.97|3861.97|3861.66|3861.66|0
1653558180000|2022-05-26 09:43:00|3861.83|3861.83|3861.51|3861.51|3861.83|3861.83|3861.51|3861.51|0
1653558190000|2022-05-26 09:43:10|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|0
1653558200000|2022-05-26 09:43:20|3861.51|3861.51|3861.47|3861.47|3861.51|3861.51|3861.44|3861.44|0
1653558220000|2022-05-26 09:43:40|3861.51|3861.51|3861.87|3861.87|3861.87|3861.87|3861.51|3861.51|0
1653558230000|2022-05-26 09:43:50|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|0
1653558240000|2022-05-26 09:44:00|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|0
1653558260000|2022-05-26 09:44:20|3862.36|3862.36|3863.29|3863.29|3863.29|3863.29|3862.36|3862.36|0
1653558270000|2022-05-26 09:44:30|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|3863.34|0
1653558280000|2022-05-26 09:44:40|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1653558290000|2022-05-26 09:44:50|3864.15|3864.15|3864.08|3864.08|3864.15|3864.15|3864.08|3864.08|0
1653558300000|2022-05-26 09:45:00|3864.26|3864.26|3864.26|3864.26|3864.26|3864.26|3864.26|3864.26|0
1653558310000|2022-05-26 09:45:10|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|0
1653558320000|2022-05-26 09:45:20|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|0
1653558330000|2022-05-26 09:45:30|3864.74|3864.74|3865.05|3865.05|3865.05|3865.05|3864.74|3864.74|0
1653558340000|2022-05-26 09:45:40|3865.23|3865.23|3865.3|3865.3|3865.3|3865.3|3865.23|3865.23|0
1653558350000|2022-05-26 09:45:50|3865.62|3865.62|3865.93|3865.93|3865.93|3865.93|3865.62|3865.62|0
1653558370000|2022-05-26 09:46:10|3865.95|3865.95|3866.79|3866.79|3866.79|3866.79|3865.95|3865.95|0
1653558380000|2022-05-26 09:46:20|3866.83|3866.83|3866.85|3866.85|3866.85|3866.85|3866.83|3866.83|0
1653558410000|2022-05-26 09:46:50|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|0
1653558430000|2022-05-26 09:47:10|3866.59|3866.59|3864.75|3864.75|3866.61|3866.61|3864.75|3864.75|0
1653558440000|2022-05-26 09:47:20|3864.44|3864.44|3864.46|3864.46|3864.46|3864.46|3864.44|3864.44|0
1653558460000|2022-05-26 09:47:40|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|0
1653558470000|2022-05-26 09:47:50|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|0
1653558480000|2022-05-26 09:48:00|3864.41|3864.41|3864.44|3864.44|3864.46|3864.46|3864.41|3864.41|0
1653558490000|2022-05-26 09:48:10|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|0
1653558510000|2022-05-26 09:48:30|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|0
1653558520000|2022-05-26 09:48:40|3864.68|3864.68|3864.86|3864.86|3864.86|3864.86|3864.68|3864.68|0
1653558530000|2022-05-26 09:48:50|3865.05|3865.05|3865.54|3865.54|3865.54|3865.54|3865.05|3865.05|0
1653558540000|2022-05-26 09:49:00|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|0
1653558570000|2022-05-26 09:49:30|3865.64|3865.64|3865.78|3865.78|3865.78|3865.78|3865.64|3865.64|0
1653558580000|2022-05-26 09:49:40|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|0
1653558630000|2022-05-26 09:50:30|3865.99|3865.99|3866.04|3866.04|3866.04|3866.04|3865.99|3865.99|0
1653558640000|2022-05-26 09:50:40|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|0
1653558650000|2022-05-26 09:50:50|3866.13|3866.13|3865.68|3865.68|3866.13|3866.13|3865.68|3865.68|0
1653558660000|2022-05-26 09:51:00|3865.75|3865.75|3865.79|3865.79|3865.79|3865.79|3865.75|3865.75|0
1653558670000|2022-05-26 09:51:10|3865.84|3865.84|3865.53|3865.53|3865.84|3865.84|3865.53|3865.53|0
1653558680000|2022-05-26 09:51:20|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3864.84|3864.84|0
1653558720000|2022-05-26 09:52:00|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|0
1653558730000|2022-05-26 09:52:10|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|0
1653558740000|2022-05-26 09:52:20|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|0
1653558770000|2022-05-26 09:52:50|3864.46|3864.46|3864.53|3864.53|3864.53|3864.53|3864.46|3864.46|0
1653558780000|2022-05-26 09:53:00|3864.41|3864.41|3864.46|3864.46|3864.46|3864.46|3864.41|3864.41|0
1653558790000|2022-05-26 09:53:10|3864.53|3864.53|3864.6|3864.6|3864.6|3864.6|3864.53|3864.53|0
1653558810000|2022-05-26 09:53:30|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|0
1653558820000|2022-05-26 09:53:40|3864.34|3864.34|3864.03|3864.03|3864.34|3864.34|3864.03|3864.03|0
1653558840000|2022-05-26 09:54:00|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|0
1653558850000|2022-05-26 09:54:10|3863.74|3863.74|3863.71|3863.71|3863.74|3863.74|3863.71|3863.71|0
1653558870000|2022-05-26 09:54:30|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|0
1653558890000|2022-05-26 09:54:50|3863.73|3863.73|3863.61|3863.61|3863.73|3863.73|3863.61|3863.61|0
1653558930000|2022-05-26 09:55:30|3863.92|3863.92|3863.92|3863.92|3863.92|3863.92|3863.92|3863.92|0
1653558960000|2022-05-26 09:56:00|3864.01|3864.01|3863.92|3863.92|3864.01|3864.01|3863.92|3863.92|0
1653558970000|2022-05-26 09:56:10|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|0
1653558980000|2022-05-26 09:56:20|3863.21|3863.21|3863.14|3863.14|3863.21|3863.21|3863.14|3863.14|0
1653558990000|2022-05-26 09:56:30|3862.99|3862.99|3863.35|3863.35|3863.35|3863.35|3862.99|3862.99|0
1653559000000|2022-05-26 09:56:40|3863.66|3863.66|3864.09|3864.09|3864.16|3864.16|3863.66|3863.66|0
1653559010000|2022-05-26 09:56:50|3863.78|3863.78|3863.52|3863.52|3863.83|3863.83|3863.52|3863.52|0
1653559020000|2022-05-26 09:57:00|3863.21|3863.21|3862.59|3862.59|3863.21|3863.21|3862.59|3862.59|0
1653559030000|2022-05-26 09:57:10|3862.28|3862.28|3862.23|3862.23|3862.28|3862.28|3862.23|3862.23|0
1653559040000|2022-05-26 09:57:20|3862.09|3862.09|3862.14|3862.14|3862.14|3862.14|3861.77|3861.77|0
1653559050000|2022-05-26 09:57:30|3861.83|3861.83|3861.71|3861.71|3861.83|3861.83|3861.52|3861.52|0
1653559060000|2022-05-26 09:57:40|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|0
1653559080000|2022-05-26 09:58:00|3861.21|3861.21|3861.03|3861.03|3861.21|3861.21|3861.03|3861.03|0
1653559100000|2022-05-26 09:58:20|3861|3861|3860.77|3860.77|3861|3861|3860.77|3860.77|0
1653559120000|2022-05-26 09:58:40|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|0
1653559170000|2022-05-26 09:59:30|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|0
1653559190000|2022-05-26 09:59:50|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|0
1653559200000|2022-05-26 10:00:00|3861.87|3861.87|3862.18|3862.18|3862.18|3862.18|3861.87|3861.87|0
1653559210000|2022-05-26 10:00:10|3862.14|3862.14|3862.12|3862.12|3862.21|3862.21|3862.12|3862.12|0
1653559230000|2022-05-26 10:00:30|3862.08|3862.08|3862.13|3862.13|3862.13|3862.13|3862.08|3862.08|0
1653559240000|2022-05-26 10:00:40|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|0
1653559270000|2022-05-26 10:01:10|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|3862.41|0
1653559280000|2022-05-26 10:01:20|3863.03|3863.03|3862.67|3862.67|3863.03|3863.03|3862.36|3862.36|0
1653559290000|2022-05-26 10:01:30|3862.86|3862.86|3862.95|3862.95|3862.95|3862.95|3862.86|3862.86|0
1653559300000|2022-05-26 10:01:40|3862.64|3862.64|3862.62|3862.62|3862.64|3862.64|3862.62|3862.62|0
1653559310000|2022-05-26 10:01:50|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|3862.31|0
1653559330000|2022-05-26 10:02:10|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|0
1653559360000|2022-05-26 10:02:40|3862.21|3862.21|3861.67|3861.67|3862.21|3862.21|3861.67|3861.67|0
1653559370000|2022-05-26 10:02:50|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|3861.36|0
1653559400000|2022-05-26 10:03:20|3861.67|3861.67|3861.48|3861.48|3861.67|3861.67|3861.48|3861.48|0
1653559410000|2022-05-26 10:03:30|3861.17|3861.17|3861.17|3861.17|3861.17|3861.17|3861.17|3861.17|0
1653559420000|2022-05-26 10:03:40|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|0
1653559430000|2022-05-26 10:03:50|3861.4|3861.4|3861.59|3861.59|3861.59|3861.59|3861.4|3861.4|0
1653559440000|2022-05-26 10:04:00|3860.65|3860.65|3860.92|3860.92|3860.97|3860.97|3860.65|3860.65|0
1653559450000|2022-05-26 10:04:10|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|0
1653559460000|2022-05-26 10:04:20|3860.69|3860.69|3860.87|3860.87|3860.87|3860.87|3860.69|3860.69|0
1653559470000|2022-05-26 10:04:30|3861.18|3861.18|3861.21|3861.21|3861.21|3861.21|3861.18|3861.18|0
1653559500000|2022-05-26 10:05:00|3861.23|3861.23|3861.28|3861.28|3861.3|3861.3|3861.23|3861.23|0
1653559510000|2022-05-26 10:05:10|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|0
1653559520000|2022-05-26 10:05:20|3861.9|3861.9|3861.59|3861.59|3861.9|3861.9|3861.59|3861.59|0
1653559540000|2022-05-26 10:05:40|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1653559550000|2022-05-26 10:05:50|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|3861.09|0
1653559560000|2022-05-26 10:06:00|3861.4|3861.4|3861.72|3861.72|3861.72|3861.72|3861.4|3861.4|0
1653559570000|2022-05-26 10:06:10|3861.4|3861.4|3861.38|3861.38|3861.5|3861.5|3861.38|3861.38|0
1653559620000|2022-05-26 10:07:00|3861.07|3861.07|3860.53|3860.53|3861.07|3861.07|3860.53|3860.53|0
1653559630000|2022-05-26 10:07:10|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|0
1653559640000|2022-05-26 10:07:20|3860.84|3860.84|3861.15|3861.15|3861.15|3861.15|3860.84|3860.84|0
1653559660000|2022-05-26 10:07:40|3861.46|3861.46|3861.46|3861.46|3861.46|3861.46|3861.46|3861.46|0
1653559690000|2022-05-26 10:08:10|3861.15|3861.15|3861.15|3861.15|3861.15|3861.15|3861.15|3861.15|0
1653559700000|2022-05-26 10:08:20|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|0
1653559710000|2022-05-26 10:08:30|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|0
1653559720000|2022-05-26 10:08:40|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|0
1653559730000|2022-05-26 10:08:50|3862.05|3862.05|3862|3862|3862.05|3862.05|3862|3862|0
1653559740000|2022-05-26 10:09:00|3862.31|3862.31|3862.38|3862.38|3862.38|3862.38|3862.31|3862.31|0
1653559750000|2022-05-26 10:09:10|3862.45|3862.45|3862.43|3862.43|3862.45|3862.45|3862.43|3862.43|0
1653559760000|2022-05-26 10:09:20|3862.57|3862.57|3862.48|3862.48|3862.57|3862.57|3862.48|3862.48|0
1653559780000|2022-05-26 10:09:40|3862.55|3862.55|3862.5|3862.5|3862.55|3862.55|3862.5|3862.5|0
1653559790000|2022-05-26 10:09:50|3863.75|3863.75|3864.06|3864.06|3864.06|3864.06|3863.75|3863.75|0
1653559800000|2022-05-26 10:10:00|3864.37|3864.37|3864.27|3864.27|3864.68|3864.68|3864.27|3864.27|0
1653559810000|2022-05-26 10:10:10|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1653559820000|2022-05-26 10:10:20|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|0
1653559830000|2022-05-26 10:10:30|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|0
1653559880000|2022-05-26 10:11:20|3863.81|3863.81|3864.75|3864.75|3864.75|3864.75|3863.81|3863.81|0
1653559900000|2022-05-26 10:11:40|3864.43|3864.43|3863.5|3863.5|3864.43|3864.43|3863.5|3863.5|0
1653559920000|2022-05-26 10:12:00|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|0
1653559930000|2022-05-26 10:12:10|3863.76|3863.76|3863.79|3863.79|3863.79|3863.79|3863.76|3863.76|0
1653559950000|2022-05-26 10:12:30|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|0
1653559970000|2022-05-26 10:12:50|3863.78|3863.78|3863.74|3863.74|3863.78|3863.78|3863.74|3863.74|0
1653559980000|2022-05-26 10:13:00|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|0
1653560000000|2022-05-26 10:13:20|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|3863.95|0
1653560030000|2022-05-26 10:13:50|3864.26|3864.26|3863.95|3863.95|3864.26|3864.26|3863.95|3863.95|0
1653560050000|2022-05-26 10:14:10|3863.97|3863.97|3863.67|3863.67|3863.97|3863.97|3863.67|3863.67|0
1653560080000|2022-05-26 10:14:40|3863.57|3863.57|3863.62|3863.62|3863.62|3863.62|3863.57|3863.57|0
1653560090000|2022-05-26 10:14:50|3863.8|3863.8|3864.11|3864.11|3864.11|3864.11|3863.8|3863.8|0
1653560110000|2022-05-26 10:15:10|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|0
1653560140000|2022-05-26 10:15:40|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|0
1653560180000|2022-05-26 10:16:20|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|0
1653560190000|2022-05-26 10:16:30|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|0
1653560230000|2022-05-26 10:17:10|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|3863.45|0
1653560240000|2022-05-26 10:17:20|3863.14|3863.14|3863.45|3863.45|3863.76|3863.76|3863.14|3863.14|0
1653560260000|2022-05-26 10:17:40|3863.14|3863.14|3862.97|3862.97|3863.28|3863.28|3862.97|3862.97|0
1653560280000|2022-05-26 10:18:00|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|0
1653560300000|2022-05-26 10:18:20|3862.96|3862.96|3863.14|3863.14|3863.14|3863.14|3862.96|3862.96|0
1653560310000|2022-05-26 10:18:30|3863.46|3863.46|3863.98|3863.98|3863.98|3863.98|3863.46|3863.46|0
1653560350000|2022-05-26 10:19:10|3864.29|3864.29|3864.24|3864.24|3864.29|3864.29|3863.98|3863.98|0
1653560410000|2022-05-26 10:20:10|3863.93|3863.93|3863.75|3863.75|3863.93|3863.93|3863.75|3863.75|0
1653560460000|2022-05-26 10:21:00|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|0
1653560480000|2022-05-26 10:21:20|3863.77|3863.77|3864.08|3864.08|3864.08|3864.08|3863.77|3863.77|0
1653560490000|2022-05-26 10:21:30|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|3863.77|0
1653560510000|2022-05-26 10:21:50|3864.08|3864.08|3864.08|3864.08|3864.39|3864.39|3864.08|3864.08|0
1653560540000|2022-05-26 10:22:20|3864.19|3864.19|3863.91|3863.91|3864.19|3864.19|3863.88|3863.88|0
1653560560000|2022-05-26 10:22:40|3864.05|3864.05|3864.19|3864.19|3864.22|3864.22|3864.05|3864.05|0
1653560570000|2022-05-26 10:22:50|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|0
1653560580000|2022-05-26 10:23:00|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|0
1653560590000|2022-05-26 10:23:10|3863.54|3863.54|3863.55|3863.55|3863.55|3863.55|3863.53|3863.53|0
1653560600000|2022-05-26 10:23:20|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|3863.62|0
1653560610000|2022-05-26 10:23:30|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|0
1653560620000|2022-05-26 10:23:40|3863.3|3863.3|3862.99|3862.99|3863.3|3863.3|3862.99|3862.99|0
1653560630000|2022-05-26 10:23:50|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|3862.99|3862.99|0
1653560640000|2022-05-26 10:24:00|3863.02|3863.02|3863.32|3863.32|3863.32|3863.32|3863.02|3863.02|0
1653560680000|2022-05-26 10:24:40|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|3863.01|0
1653560690000|2022-05-26 10:24:50|3862.7|3862.7|3863.51|3863.51|3863.51|3863.51|3862.7|3862.7|0
1653560700000|2022-05-26 10:25:00|3863.67|3863.67|3863.56|3863.56|3863.67|3863.67|3863.56|3863.56|0
1653560710000|2022-05-26 10:25:10|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|0
1653560720000|2022-05-26 10:25:20|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|3863.23|0
1653560730000|2022-05-26 10:25:30|3863.39|3863.39|3863.36|3863.36|3863.39|3863.39|3863.31|3863.31|0
1653560740000|2022-05-26 10:25:40|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|3863.05|0
1653560750000|2022-05-26 10:25:50|3862.98|3862.98|3862.88|3862.88|3862.98|3862.98|3862.88|3862.88|0
1653560810000|2022-05-26 10:26:50|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|0
1653560820000|2022-05-26 10:27:00|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|0
1653560840000|2022-05-26 10:27:20|3862.8|3862.8|3862.77|3862.77|3862.8|3862.8|3862.77|3862.77|0
1653560870000|2022-05-26 10:27:50|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|0
1653560890000|2022-05-26 10:28:10|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|0
1653560910000|2022-05-26 10:28:30|3863.04|3863.04|3862.42|3862.42|3863.04|3863.04|3862.42|3862.42|0
1653560920000|2022-05-26 10:28:40|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|0
1653560950000|2022-05-26 10:29:10|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|0
1653560960000|2022-05-26 10:29:20|3863.18|3863.18|3863.18|3863.18|3863.18|3863.18|3863.18|3863.18|0
1653560970000|2022-05-26 10:29:30|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|0
1653560990000|2022-05-26 10:29:50|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|0
1653561000000|2022-05-26 10:30:00|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|0
1653561010000|2022-05-26 10:30:10|3864.83|3864.83|3864.67|3864.67|3864.83|3864.83|3864.67|3864.67|0
1653561020000|2022-05-26 10:30:20|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|0
1653561050000|2022-05-26 10:30:50|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|0
1653561060000|2022-05-26 10:31:00|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|0
1653561120000|2022-05-26 10:32:00|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|0
1653561150000|2022-05-26 10:32:30|3865.79|3865.79|3865.65|3865.65|3865.79|3865.79|3865.6|3865.6|0
1653561160000|2022-05-26 10:32:40|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|0
1653561170000|2022-05-26 10:32:50|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|3865.78|0
1653561180000|2022-05-26 10:33:00|3865.47|3865.47|3864.53|3864.53|3865.47|3865.47|3864.53|3864.53|0
1653561190000|2022-05-26 10:33:10|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|0
1653561210000|2022-05-26 10:33:30|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1653561220000|2022-05-26 10:33:40|3865.83|3865.83|3865.56|3865.56|3865.87|3865.87|3865.56|3865.56|0
1653561230000|2022-05-26 10:33:50|3865.44|3865.44|3865.46|3865.46|3865.46|3865.46|3865.39|3865.39|0
1653561240000|2022-05-26 10:34:00|3865.51|3865.51|3865.89|3865.89|3865.89|3865.89|3865.51|3865.51|0
1653561250000|2022-05-26 10:34:10|3865.58|3865.58|3865.27|3865.27|3865.58|3865.58|3865.27|3865.27|0
1653561260000|2022-05-26 10:34:20|3865.24|3865.24|3865.84|3865.84|3865.84|3865.84|3865.22|3865.22|0
1653561280000|2022-05-26 10:34:40|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|0
1653561300000|2022-05-26 10:35:00|3865.51|3865.51|3865.46|3865.46|3865.51|3865.51|3865.46|3865.46|0
1653561330000|2022-05-26 10:35:30|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|0
1653561340000|2022-05-26 10:35:40|3865.17|3865.17|3865.15|3865.15|3865.17|3865.17|3865.15|3865.15|0
1653561350000|2022-05-26 10:35:50|3864.84|3864.84|3864.42|3864.42|3864.84|3864.84|3864.42|3864.42|0
1653561360000|2022-05-26 10:36:00|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1653561400000|2022-05-26 10:36:40|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1653561430000|2022-05-26 10:37:10|3864.04|3864.04|3863.73|3863.73|3864.04|3864.04|3863.73|3863.73|0
1653561440000|2022-05-26 10:37:20|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|0
1653561450000|2022-05-26 10:37:30|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|0
1653561480000|2022-05-26 10:38:00|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|3862.85|0
1653561490000|2022-05-26 10:38:10|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|0
1653561510000|2022-05-26 10:38:30|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|0
1653561520000|2022-05-26 10:38:40|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|3862.27|0
1653561530000|2022-05-26 10:38:50|3861.96|3861.96|3861.65|3861.65|3861.96|3861.96|3861.65|3861.65|0
1653561540000|2022-05-26 10:39:00|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|0
1653561570000|2022-05-26 10:39:30|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|0
1653561590000|2022-05-26 10:39:50|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|0
1653561600000|2022-05-26 10:40:00|3861.6|3861.6|3861.78|3861.78|3861.78|3861.78|3861.6|3861.6|0
1653561610000|2022-05-26 10:40:10|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|0
1653561620000|2022-05-26 10:40:20|3861.3|3861.3|3861.26|3861.26|3861.3|3861.3|3861.26|3861.26|0
1653561640000|2022-05-26 10:40:40|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|0
1653561650000|2022-05-26 10:40:50|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|0
1653561680000|2022-05-26 10:41:20|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|0
1653561690000|2022-05-26 10:41:30|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|0
1653561740000|2022-05-26 10:42:20|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|3861.07|0
1653561750000|2022-05-26 10:42:30|3860.76|3860.76|3861.07|3861.07|3861.07|3861.07|3860.76|3860.76|0
1653561760000|2022-05-26 10:42:40|3860.83|3860.83|3860.86|3860.86|3860.86|3860.86|3860.83|3860.83|0
1653561770000|2022-05-26 10:42:50|3860.69|3860.69|3860.78|3860.78|3860.78|3860.78|3860.69|3860.69|0
1653561800000|2022-05-26 10:43:20|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|3860.82|0
1653561810000|2022-05-26 10:43:30|3861.14|3861.14|3860.85|3860.85|3861.16|3861.16|3860.85|3860.85|0
1653561820000|2022-05-26 10:43:40|3860.54|3860.54|3860.54|3860.54|3860.54|3860.54|3860.54|3860.54|0
1653561830000|2022-05-26 10:43:50|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|0
1653561840000|2022-05-26 10:44:00|3860.83|3860.83|3860.87|3860.87|3861.49|3861.49|3860.83|3860.83|0
1653561850000|2022-05-26 10:44:10|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|3861.05|0
1653561860000|2022-05-26 10:44:20|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|0
1653561870000|2022-05-26 10:44:30|3860.79|3860.79|3860.89|3860.89|3860.89|3860.89|3860.58|3860.58|0
1653561930000|2022-05-26 10:45:30|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|0
1653561980000|2022-05-26 10:46:20|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|0
1653562020000|2022-05-26 10:47:00|3860|3860|3859.69|3859.69|3860|3860|3859.69|3859.69|0
1653562030000|2022-05-26 10:47:10|3859.51|3859.51|3859.43|3859.43|3859.51|3859.51|3859.43|3859.43|0
1653562040000|2022-05-26 10:47:20|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|0
1653562050000|2022-05-26 10:47:30|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|0
1653562060000|2022-05-26 10:47:40|3859.25|3859.25|3858.67|3858.67|3859.3|3859.3|3858.36|3858.36|0
1653562090000|2022-05-26 10:48:10|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|0
1653562100000|2022-05-26 10:48:20|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|0
1653562110000|2022-05-26 10:48:30|3858.72|3858.72|3858.46|3858.46|3858.72|3858.72|3858.46|3858.46|0
1653562140000|2022-05-26 10:49:00|3858.15|3858.15|3857.53|3857.53|3858.15|3858.15|3857.53|3857.53|0
1653562160000|2022-05-26 10:49:20|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|0
1653562170000|2022-05-26 10:49:30|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|0
1653562190000|2022-05-26 10:49:50|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|0
1653562200000|2022-05-26 10:50:00|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|0
1653562210000|2022-05-26 10:50:10|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|0
1653562220000|2022-05-26 10:50:20|3857.19|3857.19|3857.19|3857.19|3857.19|3857.19|3857.19|3857.19|0
1653562240000|2022-05-26 10:50:40|3856.57|3856.57|3856.57|3856.57|3856.57|3856.57|3856.57|3856.57|0
1653562250000|2022-05-26 10:50:50|3856.88|3856.88|3857.62|3857.62|3857.62|3857.62|3856.88|3856.88|0
1653562260000|2022-05-26 10:51:00|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|0
1653562280000|2022-05-26 10:51:20|3857.4|3857.4|3857.43|3857.43|3857.43|3857.43|3857.4|3857.4|0
1653562300000|2022-05-26 10:51:40|3857.12|3857.12|3857.04|3857.04|3857.12|3857.12|3857.04|3857.04|0
1653562310000|2022-05-26 10:51:50|3857.07|3857.07|3857.14|3857.14|3857.14|3857.14|3857.07|3857.07|0
1653562350000|2022-05-26 10:52:30|3857.45|3857.45|3857.59|3857.59|3857.59|3857.59|3857.45|3857.45|0
1653562370000|2022-05-26 10:52:50|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|0
1653562380000|2022-05-26 10:53:00|3857.23|3857.23|3857.21|3857.21|3857.23|3857.23|3857.21|3857.21|0
1653562390000|2022-05-26 10:53:10|3857.35|3857.35|3857.33|3857.33|3857.35|3857.35|3857.33|3857.33|0
1653562400000|2022-05-26 10:53:20|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1653562420000|2022-05-26 10:53:40|3857.02|3857.02|3857.33|3857.33|3857.33|3857.33|3857.02|3857.02|0
1653562430000|2022-05-26 10:53:50|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1653562450000|2022-05-26 10:54:10|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|0
1653562470000|2022-05-26 10:54:30|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1653562500000|2022-05-26 10:55:00|3857.33|3857.33|3857.33|3857.33|3857.33|3857.33|3857.02|3857.02|0
1653562510000|2022-05-26 10:55:10|3857.02|3857.02|3857|3857|3857.02|3857.02|3857|3857|0
1653562520000|2022-05-26 10:55:20|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|0
1653562530000|2022-05-26 10:55:30|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|3856.95|0
1653562540000|2022-05-26 10:55:40|3856.33|3856.33|3856.95|3856.95|3856.95|3856.95|3855.71|3855.71|0
1653562550000|2022-05-26 10:55:50|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|0
1653562570000|2022-05-26 10:56:10|3857.21|3857.21|3857.21|3857.21|3857.21|3857.21|3857.21|3857.21|0
1653562580000|2022-05-26 10:56:20|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|0
1653562590000|2022-05-26 10:56:30|3857.21|3857.21|3856.9|3856.9|3857.21|3857.21|3856.9|3856.9|0
1653562630000|2022-05-26 10:57:10|3856.95|3856.95|3856.92|3856.92|3856.95|3856.95|3856.92|3856.92|0
1653562640000|2022-05-26 10:57:20|3856.61|3856.61|3856.61|3856.61|3856.61|3856.61|3856.61|3856.61|0
1653562650000|2022-05-26 10:57:30|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|0
1653562670000|2022-05-26 10:57:50|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|0
1653562690000|2022-05-26 10:58:10|3857.59|3857.59|3857.62|3857.62|3857.62|3857.62|3857.59|3857.59|0
1653562710000|2022-05-26 10:58:30|3857.69|3857.69|3857.64|3857.64|3857.69|3857.69|3857.64|3857.64|0
1653562720000|2022-05-26 10:58:40|3857.74|3857.74|3857.11|3857.11|3857.74|3857.74|3857.11|3857.11|0
1653562730000|2022-05-26 10:58:50|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|3856.8|0
1653562740000|2022-05-26 10:59:00|3857.11|3857.11|3857.11|3857.11|3857.11|3857.11|3857.11|3857.11|0
1653562760000|2022-05-26 10:59:20|3857.15|3857.15|3857.47|3857.47|3857.47|3857.47|3856.53|3856.53|0
1653562780000|2022-05-26 10:59:40|3857.15|3857.15|3856.84|3856.84|3857.15|3857.15|3856.84|3856.84|0
1653562800000|2022-05-26 11:00:00|3856.82|3856.82|3856.84|3856.84|3856.84|3856.84|3856.82|3856.82|0
1653562810000|2022-05-26 11:00:10|3857.15|3857.15|3856.84|3856.84|3857.15|3857.15|3856.84|3856.84|0
1653562840000|2022-05-26 11:00:40|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|0
1653562860000|2022-05-26 11:01:00|3855.91|3855.91|3855.29|3855.29|3855.91|3855.91|3855.29|3855.29|0
1653562870000|2022-05-26 11:01:10|3855.11|3855.11|3855.18|3855.18|3855.18|3855.18|3855.11|3855.11|0
1653562880000|2022-05-26 11:01:20|3855.49|3855.49|3855.68|3855.68|3855.68|3855.68|3855.49|3855.49|0
1653562900000|2022-05-26 11:01:40|3855.36|3855.36|3855.36|3855.36|3855.36|3855.36|3855.36|3855.36|0
1653562910000|2022-05-26 11:01:50|3855.68|3855.68|3855.68|3855.68|3855.68|3855.68|3855.68|3855.68|0
1653562920000|2022-05-26 11:02:00|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|0
1653562930000|2022-05-26 11:02:10|3856.48|3856.48|3857.1|3857.1|3857.1|3857.1|3856.48|3856.48|0
1653562940000|2022-05-26 11:02:20|3856.79|3856.79|3856.69|3856.69|3856.79|3856.79|3856.69|3856.69|0
1653562960000|2022-05-26 11:02:40|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|0
1653562970000|2022-05-26 11:02:50|3857.15|3857.15|3857.17|3857.17|3857.17|3857.17|3857.08|3857.08|0
1653562980000|2022-05-26 11:03:00|3857.13|3857.13|3857.09|3857.09|3857.17|3857.17|3857.09|3857.09|0
1653563000000|2022-05-26 11:03:20|3857.4|3857.4|3857.5|3857.5|3857.5|3857.5|3857.4|3857.4|0
1653563010000|2022-05-26 11:03:30|3857.42|3857.42|3857.33|3857.33|3857.42|3857.42|3857.33|3857.33|0
1653563020000|2022-05-26 11:03:40|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|0
1653563060000|2022-05-26 11:04:20|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|3857.49|0
1653563070000|2022-05-26 11:04:30|3857.54|3857.54|3857.54|3857.54|3857.54|3857.54|3857.54|3857.54|0
1653563080000|2022-05-26 11:04:40|3856.91|3856.91|3856.96|3856.96|3856.96|3856.96|3856.91|3856.91|0
1653563090000|2022-05-26 11:04:50|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|0
1653563100000|2022-05-26 11:05:00|3857.25|3857.25|3857.56|3857.56|3857.56|3857.56|3857.25|3857.25|0
1653563110000|2022-05-26 11:05:10|3857.61|3857.61|3857.4|3857.4|3857.61|3857.61|3857.4|3857.4|0
1653563140000|2022-05-26 11:05:40|3857.45|3857.45|3857.18|3857.18|3857.49|3857.49|3857.18|3857.18|0
1653563150000|2022-05-26 11:05:50|3856.99|3856.99|3856.78|3856.78|3856.99|3856.99|3856.78|3856.78|0
1653563160000|2022-05-26 11:06:00|3856.48|3856.48|3856.55|3856.55|3856.62|3856.62|3856.48|3856.48|0
1653563170000|2022-05-26 11:06:10|3856.73|3856.73|3857.12|3857.12|3857.12|3857.12|3856.73|3856.73|0
1653563180000|2022-05-26 11:06:20|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|0
1653563190000|2022-05-26 11:06:30|3857.15|3857.15|3857.07|3857.07|3857.15|3857.15|3857.07|3857.07|0
1653563200000|2022-05-26 11:06:40|3856.89|3856.89|3856.53|3856.53|3856.89|3856.89|3856.53|3856.53|0
1653563220000|2022-05-26 11:07:00|3856.63|3856.63|3856.94|3856.94|3856.94|3856.94|3856.63|3856.63|0
1653563230000|2022-05-26 11:07:10|3856.89|3856.89|3856.94|3856.94|3856.94|3856.94|3856.89|3856.89|0
1653563260000|2022-05-26 11:07:40|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|0
1653563270000|2022-05-26 11:07:50|3856.81|3856.81|3856.5|3856.5|3856.81|3856.81|3856.5|3856.5|0
1653563280000|2022-05-26 11:08:00|3856.45|3856.45|3856.43|3856.43|3856.45|3856.45|3856.4|3856.4|0
1653563290000|2022-05-26 11:08:10|3856.12|3856.12|3856.16|3856.16|3856.16|3856.16|3856.12|3856.12|0
1653563330000|2022-05-26 11:08:50|3856.79|3856.79|3856.79|3856.79|3856.79|3856.79|3856.79|3856.79|0
1653563350000|2022-05-26 11:09:10|3856.83|3856.83|3856.93|3856.93|3856.95|3856.95|3856.83|3856.83|0
1653563360000|2022-05-26 11:09:20|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|0
1653563370000|2022-05-26 11:09:30|3857.22|3857.22|3857.19|3857.19|3857.22|3857.22|3857.19|3857.19|0
1653563380000|2022-05-26 11:09:40|3856.88|3856.88|3856.57|3856.57|3856.88|3856.88|3856.57|3856.57|0
1653563390000|2022-05-26 11:09:50|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|0
1653563410000|2022-05-26 11:10:10|3855.95|3855.95|3855.95|3855.95|3855.95|3855.95|3855.95|3855.95|0
1653563420000|2022-05-26 11:10:20|3855.94|3855.94|3855.96|3855.96|3855.96|3855.96|3855.94|3855.94|0
1653563430000|2022-05-26 11:10:30|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|0
1653563440000|2022-05-26 11:10:40|3856.09|3856.09|3856.09|3856.09|3856.09|3856.09|3856.09|3856.09|0
1653563450000|2022-05-26 11:10:50|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|3855.47|0
1653563460000|2022-05-26 11:11:00|3855.4|3855.4|3855.4|3855.4|3855.4|3855.4|3855.4|3855.4|0
1653563470000|2022-05-26 11:11:10|3855.37|3855.37|3855.37|3855.37|3855.37|3855.37|3855.37|3855.37|0
1653563480000|2022-05-26 11:11:20|3855.06|3855.06|3854.88|3854.88|3855.06|3855.06|3854.88|3854.88|0
1653563500000|2022-05-26 11:11:40|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|3854.57|0
1653563510000|2022-05-26 11:11:50|3854.25|3854.25|3854.57|3854.57|3854.57|3854.57|3854.25|3854.25|0
1653563520000|2022-05-26 11:12:00|3854.52|3854.52|3854.57|3854.57|3854.57|3854.57|3854.52|3854.52|0
1653563530000|2022-05-26 11:12:10|3854.88|3854.88|3854.88|3854.88|3854.88|3854.88|3854.88|3854.88|0
1653563550000|2022-05-26 11:12:30|3854.9|3854.9|3854.92|3854.92|3854.92|3854.92|3854.9|3854.9|0
1653563560000|2022-05-26 11:12:40|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|0
1653563570000|2022-05-26 11:12:50|3855.33|3855.33|3855.33|3855.33|3855.33|3855.33|3855.33|3855.33|0
1653563590000|2022-05-26 11:13:10|3855.52|3855.52|3855.88|3855.88|3855.88|3855.88|3855.52|3855.52|0
1653563600000|2022-05-26 11:13:20|3856.19|3856.19|3856.19|3856.19|3856.19|3856.19|3856.19|3856.19|0
1653563650000|2022-05-26 11:14:10|3856.51|3856.51|3856.82|3856.82|3856.82|3856.82|3856.51|3856.51|0
1653563660000|2022-05-26 11:14:20|3857.44|3857.44|3857.75|3857.75|3857.75|3857.75|3857.44|3857.44|0
1653563670000|2022-05-26 11:14:30|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|0
1653563680000|2022-05-26 11:14:40|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|0
1653563690000|2022-05-26 11:14:50|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|0
1653563700000|2022-05-26 11:15:00|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|3858.14|0
1653563720000|2022-05-26 11:15:20|3858.16|3858.16|3857.85|3857.85|3858.16|3858.16|3857.85|3857.85|0
1653563730000|2022-05-26 11:15:30|3857.54|3857.54|3857.89|3857.89|3857.89|3857.89|3857.54|3857.54|0
1653563750000|2022-05-26 11:15:50|3857.85|3857.85|3858.06|3858.06|3858.06|3858.06|3857.85|3857.85|0
1653563760000|2022-05-26 11:16:00|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|0
1653563770000|2022-05-26 11:16:10|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1653563780000|2022-05-26 11:16:20|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|0
1653563790000|2022-05-26 11:16:30|3858.77|3858.77|3858.77|3858.77|3858.77|3858.77|3858.77|3858.77|0
1653563820000|2022-05-26 11:17:00|3858.85|3858.85|3858.81|3858.81|3858.85|3858.85|3858.81|3858.81|0
1653563830000|2022-05-26 11:17:10|3858.76|3858.76|3858.45|3858.45|3858.76|3858.76|3858.45|3858.45|0
1653563850000|2022-05-26 11:17:30|3858.14|3858.14|3857.21|3857.21|3858.14|3858.14|3857.21|3857.21|0
1653563860000|2022-05-26 11:17:40|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|0
1653563870000|2022-05-26 11:17:50|3857.57|3857.57|3857.59|3857.59|3857.59|3857.59|3857.57|3857.57|0
1653563880000|2022-05-26 11:18:00|3857.63|3857.63|3857.63|3857.63|3857.63|3857.63|3857.63|3857.63|0
1653563890000|2022-05-26 11:18:10|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|0
1653563920000|2022-05-26 11:18:40|3857.66|3857.66|3857.66|3857.66|3857.66|3857.66|3857.63|3857.63|0
1653563940000|2022-05-26 11:19:00|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|0
1653563950000|2022-05-26 11:19:10|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|0
1653563960000|2022-05-26 11:19:20|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|0
1653563970000|2022-05-26 11:19:30|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|0
1653564010000|2022-05-26 11:20:10|3857.47|3857.47|3857.64|3857.64|3857.64|3857.64|3857.47|3857.47|0
1653564020000|2022-05-26 11:20:20|3857.62|3857.62|3857.57|3857.57|3857.62|3857.62|3857.57|3857.57|0
1653564030000|2022-05-26 11:20:30|3857.64|3857.64|3857.31|3857.31|3857.64|3857.64|3857.31|3857.31|0
1653564060000|2022-05-26 11:21:00|3857|3857|3857|3857|3857|3857|3857|3857|0
1653564070000|2022-05-26 11:21:10|3857.09|3857.09|3857.11|3857.11|3857.11|3857.11|3857.07|3857.07|0
1653564080000|2022-05-26 11:21:20|3857.19|3857.19|3857.14|3857.14|3857.19|3857.19|3857.14|3857.14|0
1653564090000|2022-05-26 11:21:30|3857.1|3857.1|3857.41|3857.41|3857.41|3857.41|3857.1|3857.1|0
1653564110000|2022-05-26 11:21:50|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|0
1653564130000|2022-05-26 11:22:10|3857.46|3857.46|3857.5|3857.5|3857.5|3857.5|3857.46|3857.46|0
1653564160000|2022-05-26 11:22:40|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|0
1653564170000|2022-05-26 11:22:50|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|0
1653564180000|2022-05-26 11:23:00|3858.22|3858.22|3857.91|3857.91|3858.22|3858.22|3857.91|3857.91|0
1653564190000|2022-05-26 11:23:10|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|0
1653564200000|2022-05-26 11:23:20|3857.65|3857.65|3857.69|3857.69|3857.69|3857.69|3857.65|3857.65|0
1653564210000|2022-05-26 11:23:30|3857.88|3857.88|3858.19|3858.19|3858.19|3858.19|3857.88|3857.88|0
1653564230000|2022-05-26 11:23:50|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|0
1653564240000|2022-05-26 11:24:00|3858.52|3858.52|3858.5|3858.5|3858.52|3858.52|3858.5|3858.5|0
1653564270000|2022-05-26 11:24:30|3858.19|3858.19|3858.15|3858.15|3858.19|3858.19|3858.15|3858.15|0
1653564280000|2022-05-26 11:24:40|3857.84|3857.84|3857.96|3857.96|3857.96|3857.96|3857.84|3857.84|0
1653564290000|2022-05-26 11:24:50|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.22|3858.22|0
1653564300000|2022-05-26 11:25:00|3858.22|3858.22|3858.54|3858.54|3858.54|3858.54|3858.22|3858.22|0
1653564310000|2022-05-26 11:25:10|3858.51|3858.51|3857.91|3857.91|3858.54|3858.54|3857.91|3857.91|0
1653564320000|2022-05-26 11:25:20|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|0
1653564330000|2022-05-26 11:25:30|3858.05|3858.05|3857.74|3857.74|3858.05|3858.05|3857.74|3857.74|0
1653564340000|2022-05-26 11:25:40|3857.43|3857.43|3857.61|3857.61|3857.61|3857.61|3857.43|3857.43|0
1653564350000|2022-05-26 11:25:50|3857.3|3857.3|3856.68|3856.68|3857.3|3857.3|3856.68|3856.68|0
1653564360000|2022-05-26 11:26:00|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|0
1653564370000|2022-05-26 11:26:10|3856.81|3856.81|3856.81|3856.81|3856.81|3856.81|3856.81|3856.81|0
1653564390000|2022-05-26 11:26:30|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|0
1653564400000|2022-05-26 11:26:40|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|0
1653564410000|2022-05-26 11:26:50|3856.97|3856.97|3857.28|3857.28|3857.28|3857.28|3856.97|3856.97|0
1653564420000|2022-05-26 11:27:00|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|0
1653564430000|2022-05-26 11:27:10|3857.28|3857.28|3856.97|3856.97|3857.28|3857.28|3856.97|3856.97|0
1653564440000|2022-05-26 11:27:20|3857.08|3857.08|3857.08|3857.08|3857.08|3857.08|3857.08|3857.08|0
1653564470000|2022-05-26 11:27:50|3857.11|3857.11|3857.4|3857.4|3857.4|3857.4|3857.08|3857.08|0
1653564480000|2022-05-26 11:28:00|3857.3|3857.3|3857.25|3857.25|3857.3|3857.3|3857.25|3857.25|0
1653564490000|2022-05-26 11:28:10|3857.35|3857.35|3857.33|3857.33|3857.4|3857.4|3857.33|3857.33|0
1653564500000|2022-05-26 11:28:20|3857.4|3857.4|3857.35|3857.35|3857.4|3857.4|3857.35|3857.35|0
1653564510000|2022-05-26 11:28:30|3857.66|3857.66|3858.83|3858.83|3858.83|3858.83|3857.66|3857.66|0
1653564520000|2022-05-26 11:28:40|3859.01|3859.01|3859.28|3859.28|3859.28|3859.28|3859.01|3859.01|0
1653564530000|2022-05-26 11:28:50|3859.33|3859.33|3859.4|3859.4|3859.4|3859.4|3859.33|3859.33|0
1653564540000|2022-05-26 11:29:00|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|0
1653564550000|2022-05-26 11:29:10|3859.28|3859.28|3860.31|3860.31|3860.31|3860.31|3859.28|3859.28|0
1653564560000|2022-05-26 11:29:20|3860.36|3860.36|3860.42|3860.42|3860.44|3860.44|3860.36|3860.36|0
1653564590000|2022-05-26 11:29:50|3860.44|3860.44|3861.05|3861.05|3861.05|3861.05|3860.42|3860.42|0
1653564600000|2022-05-26 11:30:00|3860.73|3860.73|3861.05|3861.05|3861.05|3861.05|3860.73|3860.73|0
1653564610000|2022-05-26 11:30:10|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|0
1653564620000|2022-05-26 11:30:20|3861.3|3861.3|3861.07|3861.07|3861.3|3861.3|3861.07|3861.07|0
1653564630000|2022-05-26 11:30:30|3861.12|3861.12|3860.6|3860.6|3861.12|3861.12|3860.6|3860.6|0
1653564640000|2022-05-26 11:30:40|3860.29|3860.29|3860.38|3860.38|3860.38|3860.38|3860.29|3860.29|0
1653564650000|2022-05-26 11:30:50|3860.07|3860.07|3859.66|3859.66|3860.07|3860.07|3859.66|3859.66|0
1653564690000|2022-05-26 11:31:30|3859.35|3859.35|3859.73|3859.73|3859.73|3859.73|3859.35|3859.35|0
1653564700000|2022-05-26 11:31:40|3859.76|3859.76|3859.76|3859.76|3860.09|3860.09|3859.76|3859.76|0
1653564720000|2022-05-26 11:32:00|3859.73|3859.73|3858.93|3858.93|3859.73|3859.73|3858.93|3858.93|0
1653564730000|2022-05-26 11:32:10|3858.74|3858.74|3858.6|3858.6|3858.74|3858.74|3858.6|3858.6|0
1653564740000|2022-05-26 11:32:20|3857.98|3857.98|3857.67|3857.67|3857.98|3857.98|3857.67|3857.67|0
1653564750000|2022-05-26 11:32:30|3857.63|3857.63|3857.63|3857.63|3857.63|3857.63|3857.63|3857.63|0
1653564780000|2022-05-26 11:33:00|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.24|3857.24|0
1653564810000|2022-05-26 11:33:30|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|0
1653564820000|2022-05-26 11:33:40|3857.46|3857.46|3857.48|3857.48|3857.48|3857.48|3857.41|3857.41|0
1653564830000|2022-05-26 11:33:50|3857.6|3857.6|3857.65|3857.65|3857.65|3857.65|3857.6|3857.6|0
1653564850000|2022-05-26 11:34:10|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|0
1653564880000|2022-05-26 11:34:40|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|0
1653564890000|2022-05-26 11:34:50|3857.57|3857.57|3857.25|3857.25|3857.57|3857.57|3857.25|3857.25|0
1653564900000|2022-05-26 11:35:00|3856.94|3856.94|3856.63|3856.63|3856.94|3856.94|3856.63|3856.63|0
1653564920000|2022-05-26 11:35:20|3856.32|3856.32|3855.83|3855.83|3856.32|3856.32|3855.83|3855.83|0
1653564950000|2022-05-26 11:35:50|3855.51|3855.51|3854.89|3854.89|3855.51|3855.51|3854.89|3854.89|0
1653564970000|2022-05-26 11:36:10|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|3854.77|0
1653564980000|2022-05-26 11:36:20|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|0
1653565000000|2022-05-26 11:36:40|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|3856.02|0
1653565010000|2022-05-26 11:36:50|3856.09|3856.09|3855.93|3855.93|3856.11|3856.11|3855.93|3855.93|0
1653565020000|2022-05-26 11:37:00|3856.24|3856.24|3856.24|3856.24|3856.24|3856.24|3856.24|3856.24|0
1653565030000|2022-05-26 11:37:10|3856.16|3856.16|3856.47|3856.47|3856.47|3856.47|3856.16|3856.16|0
1653565040000|2022-05-26 11:37:20|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|0
1653565060000|2022-05-26 11:37:40|3856.68|3856.68|3856.37|3856.37|3856.68|3856.68|3856.37|3856.37|0
1653565070000|2022-05-26 11:37:50|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|0
1653565080000|2022-05-26 11:38:00|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|0
1653565090000|2022-05-26 11:38:10|3856.42|3856.42|3856.41|3856.41|3856.42|3856.42|3856.41|3856.41|0
1653565100000|2022-05-26 11:38:20|3856.1|3856.1|3856.27|3856.27|3856.41|3856.41|3856.1|3856.1|0
1653565120000|2022-05-26 11:38:40|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|0
1653565130000|2022-05-26 11:38:50|3856.99|3856.99|3857.35|3857.35|3857.35|3857.35|3856.99|3856.99|0
1653565140000|2022-05-26 11:39:00|3857.04|3857.04|3856.86|3856.86|3857.04|3857.04|3856.86|3856.86|0
1653565150000|2022-05-26 11:39:10|3856.91|3856.91|3856.93|3856.93|3856.93|3856.93|3856.91|3856.91|0
1653565160000|2022-05-26 11:39:20|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|0
1653565170000|2022-05-26 11:39:30|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|0
1653565180000|2022-05-26 11:39:40|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|0
1653565190000|2022-05-26 11:39:50|3856.67|3856.67|3856.36|3856.36|3856.67|3856.67|3856.36|3856.36|0
1653565200000|2022-05-26 11:40:00|3856.4|3856.4|3856.48|3856.48|3856.48|3856.48|3856.4|3856.4|0
1653565210000|2022-05-26 11:40:10|3856.5|3856.5|3856.52|3856.52|3856.52|3856.52|3856.5|3856.5|0
1653565240000|2022-05-26 11:40:40|3856.55|3856.55|3856.52|3856.52|3856.55|3856.55|3856.52|3856.52|0
1653565260000|2022-05-26 11:41:00|3856.57|3856.57|3856.88|3856.88|3856.88|3856.88|3856.57|3856.57|0
1653565270000|2022-05-26 11:41:10|3857.07|3857.07|3857.94|3857.94|3857.94|3857.94|3857.07|3857.07|0
1653565290000|2022-05-26 11:41:30|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|0
1653565300000|2022-05-26 11:41:40|3859.17|3859.17|3859.02|3859.02|3859.64|3859.64|3859.02|3859.02|0
1653565310000|2022-05-26 11:41:50|3858.71|3858.71|3859.17|3859.17|3859.17|3859.17|3858.54|3858.54|0
1653565320000|2022-05-26 11:42:00|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|0
1653565330000|2022-05-26 11:42:10|3859.77|3859.77|3859.45|3859.45|3859.77|3859.77|3859.45|3859.45|0
1653565340000|2022-05-26 11:42:20|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|3859.41|0
1653565350000|2022-05-26 11:42:30|3860.66|3860.66|3860.85|3860.85|3860.85|3860.85|3860.66|3860.66|0
1653565360000|2022-05-26 11:42:40|3860.82|3860.82|3861.16|3861.16|3861.18|3861.18|3860.82|3860.82|0
1653565370000|2022-05-26 11:42:50|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|0
1653565380000|2022-05-26 11:43:00|3861.16|3861.16|3861.47|3861.47|3861.47|3861.47|3861.16|3861.16|0
1653565390000|2022-05-26 11:43:10|3862.09|3862.09|3862.41|3862.41|3862.41|3862.41|3862.09|3862.09|0
1653565400000|2022-05-26 11:43:20|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|0
1653565420000|2022-05-26 11:43:40|3862.67|3862.67|3863.29|3863.29|3863.29|3863.29|3862.67|3862.67|0
1653565430000|2022-05-26 11:43:50|3862.98|3862.98|3863.02|3863.02|3863.02|3863.02|3862.98|3862.98|0
1653565440000|2022-05-26 11:44:00|3863|3863|3863|3863|3863|3863|3863|3863|0
1653565450000|2022-05-26 11:44:10|3863.05|3863.05|3862.93|3862.93|3863.05|3863.05|3862.88|3862.88|0
1653565470000|2022-05-26 11:44:30|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1653565490000|2022-05-26 11:44:50|3862.67|3862.67|3862.04|3862.04|3862.67|3862.67|3862.04|3862.04|0
1653565500000|2022-05-26 11:45:00|3862|3862|3862.18|3862.18|3862.18|3862.18|3862|3862|0
1653565510000|2022-05-26 11:45:10|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|0
1653565530000|2022-05-26 11:45:30|3862.35|3862.35|3862.46|3862.46|3862.46|3862.46|3862.35|3862.35|0
1653565540000|2022-05-26 11:45:40|3862.15|3862.15|3862.08|3862.08|3862.15|3862.15|3862.08|3862.08|0
1653565550000|2022-05-26 11:45:50|3862.03|3862.03|3861.41|3861.41|3862.03|3862.03|3861.41|3861.41|0
1653565560000|2022-05-26 11:46:00|3861.05|3861.05|3861.27|3861.27|3861.36|3861.36|3861.05|3861.05|0
1653565570000|2022-05-26 11:46:10|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|0
1653565580000|2022-05-26 11:46:20|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|0
1653565600000|2022-05-26 11:46:40|3861.29|3861.29|3861.6|3861.6|3861.6|3861.6|3861.29|3861.29|0
1653565610000|2022-05-26 11:46:50|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|0
1653565630000|2022-05-26 11:47:10|3862.09|3862.09|3862.4|3862.4|3862.4|3862.4|3862.09|3862.09|0
1653565640000|2022-05-26 11:47:20|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|0
1653565650000|2022-05-26 11:47:30|3862.4|3862.4|3862.43|3862.43|3862.45|3862.45|3862.4|3862.4|0
1653565670000|2022-05-26 11:47:50|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|0
1653565710000|2022-05-26 11:48:30|3862.09|3862.09|3862.09|3862.09|3862.09|3862.09|3862.09|3862.09|0
1653565720000|2022-05-26 11:48:40|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|0
1653565730000|2022-05-26 11:48:50|3861.71|3861.71|3861.69|3861.69|3861.71|3861.71|3861.66|3861.66|0
1653565740000|2022-05-26 11:49:00|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|0
1653565750000|2022-05-26 11:49:10|3861.42|3861.42|3861.11|3861.11|3861.42|3861.42|3861.11|3861.11|0
1653565760000|2022-05-26 11:49:20|3861.3|3861.3|3861.48|3861.48|3861.48|3861.48|3861.3|3861.3|0
1653565780000|2022-05-26 11:49:40|3861.79|3861.79|3861.48|3861.48|3861.79|3861.79|3861.48|3861.48|0
1653565790000|2022-05-26 11:49:50|3861.46|3861.46|3861.46|3861.46|3861.46|3861.46|3861.46|3861.46|0
1653565810000|2022-05-26 11:50:10|3861.37|3861.37|3861|3861|3861.37|3861.37|3861|3861|0
1653565820000|2022-05-26 11:50:20|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|0
1653565830000|2022-05-26 11:50:30|3860.94|3860.94|3861.25|3861.25|3861.25|3861.25|3860.94|3860.94|0
1653565850000|2022-05-26 11:50:50|3861.35|3861.35|3861.37|3861.37|3861.37|3861.37|3861.35|3861.35|0
1653565860000|2022-05-26 11:51:00|3861.06|3861.06|3861.68|3861.68|3861.68|3861.68|3861.06|3861.06|0
1653565870000|2022-05-26 11:51:10|3861.71|3861.71|3861.73|3861.73|3862.04|3862.04|3861.71|3861.71|0
1653565880000|2022-05-26 11:51:20|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|0
1653565890000|2022-05-26 11:51:30|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|0
1653565920000|2022-05-26 11:52:00|3861.15|3861.15|3861.1|3861.1|3861.15|3861.15|3861.1|3861.1|0
1653565940000|2022-05-26 11:52:20|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|0
1653566000000|2022-05-26 11:53:20|3861.39|3861.39|3861.53|3861.53|3861.58|3861.58|3861.39|3861.39|0
1653566040000|2022-05-26 11:54:00|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|0
1653566060000|2022-05-26 11:54:20|3861.53|3861.53|3861.74|3861.74|3861.74|3861.74|3861.53|3861.53|0
1653566070000|2022-05-26 11:54:30|3861.69|3861.69|3861.71|3861.71|3861.71|3861.71|3861.69|3861.69|0
1653566100000|2022-05-26 11:55:00|3861.81|3861.81|3861.81|3861.81|3861.81|3861.81|3861.81|3861.81|0
1653566120000|2022-05-26 11:55:20|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|3862.12|0
1653566130000|2022-05-26 11:55:30|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|0
1653566140000|2022-05-26 11:55:40|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|0
1653566150000|2022-05-26 11:55:50|3861.44|3861.44|3861.13|3861.13|3861.44|3861.44|3861.13|3861.13|0
1653566160000|2022-05-26 11:56:00|3860.82|3860.82|3861.13|3861.13|3861.13|3861.13|3860.82|3860.82|0
1653566210000|2022-05-26 11:56:50|3860.95|3860.95|3861.26|3861.26|3861.26|3861.26|3860.95|3860.95|0
1653566220000|2022-05-26 11:57:00|3860.95|3860.95|3860.97|3860.97|3860.97|3860.97|3860.95|3860.95|0
1653566230000|2022-05-26 11:57:10|3860.66|3860.66|3860.79|3860.79|3860.97|3860.97|3860.66|3860.66|0
1653566240000|2022-05-26 11:57:20|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|0
1653566250000|2022-05-26 11:57:30|3860.79|3860.79|3860.76|3860.76|3860.79|3860.79|3860.76|3860.76|0
1653566260000|2022-05-26 11:57:40|3861.07|3861.07|3860.76|3860.76|3861.07|3861.07|3860.76|3860.76|0
1653566270000|2022-05-26 11:57:50|3860.58|3860.58|3860.58|3860.58|3860.58|3860.58|3860.58|3860.58|0
1653566290000|2022-05-26 11:58:10|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|0
1653566300000|2022-05-26 11:58:20|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|0
1653566310000|2022-05-26 11:58:30|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|0
1653566320000|2022-05-26 11:58:40|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.22|3859.22|0
1653566330000|2022-05-26 11:58:50|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|0
1653566340000|2022-05-26 11:59:00|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.59|3859.59|0
1653566350000|2022-05-26 11:59:10|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|3859.59|0
1653566360000|2022-05-26 11:59:20|3859.77|3859.77|3860.36|3860.36|3860.36|3860.36|3859.77|3859.77|0
1653566370000|2022-05-26 11:59:30|3860.33|3860.33|3860.02|3860.02|3860.33|3860.33|3860.02|3860.02|0
1653566390000|2022-05-26 11:59:50|3860.33|3860.33|3860.52|3860.52|3860.52|3860.52|3860.33|3860.33|0
1653566400000|2022-05-26 12:00:00|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|0
1653566410000|2022-05-26 12:00:10|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|0
1653566420000|2022-05-26 12:00:20|3861.39|3861.39|3860.74|3860.74|3861.39|3861.39|3860.74|3860.74|0
1653566430000|2022-05-26 12:00:30|3860.79|3860.79|3860.81|3860.81|3860.81|3860.81|3860.79|3860.79|0
1653566450000|2022-05-26 12:00:50|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|0
1653566460000|2022-05-26 12:01:00|3860.88|3860.88|3861.24|3861.24|3861.24|3861.24|3860.88|3860.88|0
1653566470000|2022-05-26 12:01:10|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|0
1653566490000|2022-05-26 12:01:30|3861.51|3861.51|3861.19|3861.19|3861.51|3861.51|3861.19|3861.19|0
1653566510000|2022-05-26 12:01:50|3861.24|3861.24|3861.24|3861.24|3861.24|3861.24|3861.24|3861.24|0
1653566530000|2022-05-26 12:02:10|3861.86|3861.86|3861.55|3861.55|3861.86|3861.86|3861.55|3861.55|0
1653566540000|2022-05-26 12:02:20|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|0
1653566560000|2022-05-26 12:02:40|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|3862.49|0
1653566570000|2022-05-26 12:02:50|3862.51|3862.51|3863.13|3863.13|3863.13|3863.13|3862.51|3862.51|0
1653566580000|2022-05-26 12:03:00|3863.11|3863.11|3863.13|3863.13|3863.13|3863.13|3863.11|3863.11|0
1653566600000|2022-05-26 12:03:20|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1653566610000|2022-05-26 12:03:30|3863.75|3863.75|3864.38|3864.38|3864.38|3864.38|3863.75|3863.75|0
1653566620000|2022-05-26 12:03:40|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|0
1653566640000|2022-05-26 12:04:00|3865|3865|3865.05|3865.05|3865.05|3865.05|3865|3865|0
1653566660000|2022-05-26 12:04:20|3865.1|3865.1|3865.05|3865.05|3865.1|3865.1|3865.05|3865.05|0
1653566670000|2022-05-26 12:04:30|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|0
1653566680000|2022-05-26 12:04:40|3864.72|3864.72|3865.03|3865.03|3865.03|3865.03|3864.72|3864.72|0
1653566700000|2022-05-26 12:05:00|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|0
1653566710000|2022-05-26 12:05:10|3864.76|3864.76|3863.79|3863.79|3864.76|3864.76|3863.79|3863.79|0
1653566720000|2022-05-26 12:05:20|3863.81|3863.81|3863.77|3863.77|3863.94|3863.94|3863.63|3863.63|0
1653566780000|2022-05-26 12:06:20|3863.75|3863.75|3863.59|3863.59|3863.75|3863.75|3863.59|3863.59|0
1653566790000|2022-05-26 12:06:30|3863.54|3863.54|3863.56|3863.56|3863.56|3863.56|3863.54|3863.54|0
1653566820000|2022-05-26 12:07:00|3863.59|3863.59|3863.54|3863.54|3863.59|3863.59|3863.54|3863.54|0
1653566830000|2022-05-26 12:07:10|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|0
1653566840000|2022-05-26 12:07:20|3863.82|3863.82|3863.75|3863.75|3863.82|3863.82|3863.63|3863.63|0
1653566850000|2022-05-26 12:07:30|3863.87|3863.87|3863.85|3863.85|3863.87|3863.87|3863.85|3863.85|0
1653566880000|2022-05-26 12:08:00|3863.8|3863.8|3863.75|3863.75|3863.8|3863.8|3863.75|3863.75|0
1653566900000|2022-05-26 12:08:20|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|0
1653566920000|2022-05-26 12:08:40|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|0
1653566930000|2022-05-26 12:08:50|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1653566940000|2022-05-26 12:09:00|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|0
1653566950000|2022-05-26 12:09:10|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|0
1653566960000|2022-05-26 12:09:20|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|0
1653566970000|2022-05-26 12:09:30|3864.29|3864.29|3864.25|3864.25|3864.29|3864.29|3864.25|3864.25|0
1653566990000|2022-05-26 12:09:50|3864.87|3864.87|3864.83|3864.83|3864.87|3864.87|3864.83|3864.83|0
1653567000000|2022-05-26 12:10:00|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|0
1653567040000|2022-05-26 12:10:40|3864.88|3864.88|3865.23|3865.23|3865.23|3865.23|3864.88|3864.88|0
1653567050000|2022-05-26 12:10:50|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|0
1653567060000|2022-05-26 12:11:00|3864.61|3864.61|3864.61|3864.61|3864.61|3864.61|3864.61|3864.61|0
1653567100000|2022-05-26 12:11:40|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|0
1653567140000|2022-05-26 12:12:20|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|0
1653567150000|2022-05-26 12:12:30|3863.56|3863.56|3863.87|3863.87|3863.87|3863.87|3863.56|3863.56|0
1653567190000|2022-05-26 12:13:10|3863.56|3863.56|3864.18|3864.18|3864.18|3864.18|3863.56|3863.56|0
1653567210000|2022-05-26 12:13:30|3863.87|3863.87|3864.18|3864.18|3864.18|3864.18|3863.87|3863.87|0
1653567220000|2022-05-26 12:13:40|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|3863.99|0
1653567230000|2022-05-26 12:13:50|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|0
1653567240000|2022-05-26 12:14:00|3863.88|3863.88|3864.81|3864.81|3864.81|3864.81|3863.88|3863.88|0
1653567250000|2022-05-26 12:14:10|3864.76|3864.76|3864.71|3864.71|3864.76|3864.76|3864.71|3864.71|0
1653567280000|2022-05-26 12:14:40|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|0
1653567290000|2022-05-26 12:14:50|3864.71|3864.71|3865.03|3865.03|3865.03|3865.03|3864.71|3864.71|0
1653567300000|2022-05-26 12:15:00|3864.98|3864.98|3864.98|3864.98|3865|3865|3864.98|3864.98|0
1653567320000|2022-05-26 12:15:20|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|0
1653567330000|2022-05-26 12:15:30|3865.31|3865.31|3865.24|3865.24|3865.31|3865.31|3865.24|3865.24|0
1653567350000|2022-05-26 12:15:50|3864.93|3864.93|3864.31|3864.31|3864.93|3864.93|3864.31|3864.31|0
1653567370000|2022-05-26 12:16:10|3864.62|3864.62|3864.69|3864.69|3864.69|3864.69|3864.62|3864.62|0
1653567380000|2022-05-26 12:16:20|3865|3865|3865|3865|3865|3865|3865|3865|0
1653567400000|2022-05-26 12:16:40|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|0
1653567420000|2022-05-26 12:17:00|3866.29|3866.29|3866.63|3866.63|3866.65|3866.65|3866.29|3866.29|0
1653567460000|2022-05-26 12:17:40|3866.32|3866.32|3865.7|3865.7|3866.32|3866.32|3865.7|3865.7|0
1653567470000|2022-05-26 12:17:50|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|0
1653567500000|2022-05-26 12:18:20|3865.41|3865.41|3865.69|3865.69|3865.69|3865.69|3865.07|3865.07|0
1653567510000|2022-05-26 12:18:30|3865.5|3865.5|3865.19|3865.19|3865.5|3865.5|3865.19|3865.19|0
1653567520000|2022-05-26 12:18:40|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|0
1653567530000|2022-05-26 12:18:50|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|0
1653567540000|2022-05-26 12:19:00|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|3865.94|0
1653567550000|2022-05-26 12:19:10|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1653567580000|2022-05-26 12:19:40|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1653567610000|2022-05-26 12:20:10|3865.37|3865.37|3865.18|3865.18|3865.37|3865.37|3865.18|3865.18|0
1653567630000|2022-05-26 12:20:30|3865.19|3865.19|3864.88|3864.88|3865.19|3865.19|3864.88|3864.88|0
1653567640000|2022-05-26 12:20:40|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|0
1653567650000|2022-05-26 12:20:50|3865.15|3865.15|3865.17|3865.17|3865.17|3865.17|3865.15|3865.15|0
1653567660000|2022-05-26 12:21:00|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|0
1653567690000|2022-05-26 12:21:30|3864.88|3864.88|3865.15|3865.15|3865.15|3865.15|3864.81|3864.81|0
1653567710000|2022-05-26 12:21:50|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|0
1653567730000|2022-05-26 12:22:10|3865.15|3865.15|3865.6|3865.6|3865.6|3865.6|3865.15|3865.15|0
1653567740000|2022-05-26 12:22:20|3865.91|3865.91|3866.1|3866.1|3866.1|3866.1|3865.91|3865.91|0
1653567770000|2022-05-26 12:22:50|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|0
1653567780000|2022-05-26 12:23:00|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|0
1653567790000|2022-05-26 12:23:10|3865.71|3865.71|3865.6|3865.6|3865.71|3865.71|3865.6|3865.6|0
1653567800000|2022-05-26 12:23:20|3865.64|3865.64|3865.64|3865.64|3865.64|3865.64|3865.64|3865.64|0
1653567830000|2022-05-26 12:23:50|3865.6|3865.6|3865.52|3865.52|3865.6|3865.6|3865.52|3865.52|0
1653567840000|2022-05-26 12:24:00|3865.33|3865.33|3865.37|3865.37|3865.42|3865.42|3865.33|3865.33|0
1653567860000|2022-05-26 12:24:20|3865.24|3865.24|3865.2|3865.2|3865.24|3865.24|3865.2|3865.2|0
1653567870000|2022-05-26 12:24:30|3865.15|3865.15|3864.8|3864.8|3865.15|3865.15|3864.18|3864.18|0
1653567880000|2022-05-26 12:24:40|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|0
1653567890000|2022-05-26 12:24:50|3865.06|3865.06|3865.11|3865.11|3865.11|3865.11|3865.06|3865.06|0
1653567900000|2022-05-26 12:25:00|3865.07|3865.07|3865.11|3865.11|3865.11|3865.11|3865.07|3865.07|0
1653567920000|2022-05-26 12:25:20|3865.01|3865.01|3865.11|3865.11|3865.11|3865.11|3865.01|3865.01|0
1653567930000|2022-05-26 12:25:30|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|3865.2|0
1653567940000|2022-05-26 12:25:40|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|0
1653567960000|2022-05-26 12:26:00|3865.08|3865.08|3864.77|3864.77|3865.08|3865.08|3864.77|3864.77|0
1653567970000|2022-05-26 12:26:10|3864.86|3864.86|3864.7|3864.7|3864.86|3864.86|3864.7|3864.7|0
1653567990000|2022-05-26 12:26:30|3865.01|3865.01|3865.94|3865.94|3865.94|3865.94|3865.01|3865.01|0
1653568000000|2022-05-26 12:26:40|3865.89|3865.89|3865.8|3865.8|3865.89|3865.89|3865.8|3865.8|0
1653568020000|2022-05-26 12:27:00|3865.49|3865.49|3865.68|3865.68|3865.68|3865.68|3865.49|3865.49|0
1653568060000|2022-05-26 12:27:40|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1653568070000|2022-05-26 12:27:50|3866.3|3866.3|3866.92|3866.92|3866.92|3866.92|3866.3|3866.3|0
1653568090000|2022-05-26 12:28:10|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|3867.1|0
1653568100000|2022-05-26 12:28:20|3867.05|3867.05|3867.03|3867.03|3867.05|3867.05|3867.03|3867.03|0
1653568160000|2022-05-26 12:29:20|3866.72|3866.72|3866.65|3866.65|3866.72|3866.72|3866.62|3866.62|0
1653568170000|2022-05-26 12:29:30|3866.96|3866.96|3866.91|3866.91|3866.96|3866.96|3866.91|3866.91|0
1653568180000|2022-05-26 12:29:40|3866.72|3866.72|3866.72|3866.72|3866.72|3866.72|3866.72|3866.72|0
1653568200000|2022-05-26 12:30:00|3867.04|3867.04|3863.27|3863.27|3867.04|3867.04|3863.27|3863.27|0
1653568210000|2022-05-26 12:30:10|3861.71|3861.71|3863.94|3863.94|3863.94|3863.94|3861.71|3861.71|0
1653568220000|2022-05-26 12:30:20|3863.63|3863.63|3863.81|3863.81|3864.65|3864.65|3863.63|3863.63|0
1653568230000|2022-05-26 12:30:30|3863.86|3863.86|3865.2|3865.2|3865.2|3865.2|3863.86|3863.86|0
1653568240000|2022-05-26 12:30:40|3865.82|3865.82|3866.35|3866.35|3866.35|3866.35|3865.82|3865.82|0
1653568250000|2022-05-26 12:30:50|3866.04|3866.04|3866.14|3866.14|3866.14|3866.14|3866.04|3866.04|0
1653568260000|2022-05-26 12:31:00|3866.45|3866.45|3866.45|3866.45|3866.45|3866.45|3866.45|3866.45|0
1653568280000|2022-05-26 12:31:20|3866.63|3866.63|3866.23|3866.23|3866.63|3866.63|3866.23|3866.23|0
1653568290000|2022-05-26 12:31:30|3866.32|3866.32|3866.25|3866.25|3866.37|3866.37|3866.25|3866.25|0
1653568300000|2022-05-26 12:31:40|3867.18|3867.18|3867.99|3867.99|3868.12|3868.12|3867.18|3867.18|0
1653568310000|2022-05-26 12:31:50|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|0
1653568320000|2022-05-26 12:32:00|3868.86|3868.86|3869.17|3869.17|3869.17|3869.17|3868.86|3868.86|0
1653568330000|2022-05-26 12:32:10|3869.24|3869.24|3869.86|3869.86|3869.86|3869.86|3869.24|3869.24|0
1653568340000|2022-05-26 12:32:20|3870.49|3870.49|3869.56|3869.56|3870.49|3870.49|3869.56|3869.56|0
1653568350000|2022-05-26 12:32:30|3869.25|3869.25|3869.25|3869.25|3869.25|3869.25|3869.25|3869.25|0
1653568360000|2022-05-26 12:32:40|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|0
1653568390000|2022-05-26 12:33:10|3868.91|3868.91|3868.94|3868.94|3868.94|3868.94|3868.91|3868.91|0
1653568400000|2022-05-26 12:33:20|3869.13|3869.13|3868.81|3868.81|3869.13|3869.13|3868.81|3868.81|0
1653568420000|2022-05-26 12:33:40|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|0
1653568430000|2022-05-26 12:33:50|3868.48|3868.48|3868.17|3868.17|3868.48|3868.48|3868.17|3868.17|0
1653568440000|2022-05-26 12:34:00|3867.55|3867.55|3866.51|3866.51|3867.55|3867.55|3866.51|3866.51|0
1653568450000|2022-05-26 12:34:10|3866.54|3866.54|3866.06|3866.06|3866.85|3866.85|3865.91|3865.91|0
1653568460000|2022-05-26 12:34:20|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|0
1653568470000|2022-05-26 12:34:30|3866.08|3866.08|3866.42|3866.42|3866.51|3866.51|3866.08|3866.08|0
1653568480000|2022-05-26 12:34:40|3866.38|3866.38|3866.2|3866.2|3866.38|3866.38|3866.2|3866.2|0
1653568490000|2022-05-26 12:34:50|3866.17|3866.17|3866.11|3866.11|3866.17|3866.17|3866.11|3866.11|0
1653568500000|2022-05-26 12:35:00|3866.2|3866.2|3866.8|3866.8|3866.8|3866.8|3866.18|3866.18|0
1653568510000|2022-05-26 12:35:10|3866.84|3866.84|3867.34|3867.34|3867.34|3867.34|3866.84|3866.84|0
1653568530000|2022-05-26 12:35:30|3867.43|3867.43|3866.81|3866.81|3867.43|3867.43|3866.81|3866.81|0
1653568540000|2022-05-26 12:35:40|3866.89|3866.89|3866.89|3866.89|3866.89|3866.89|3866.89|3866.89|0
1653568550000|2022-05-26 12:35:50|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|0
1653568560000|2022-05-26 12:36:00|3866.54|3866.54|3866.23|3866.23|3866.54|3866.54|3866.23|3866.23|0
1653568580000|2022-05-26 12:36:20|3866.28|3866.28|3866.37|3866.37|3866.37|3866.37|3866.28|3866.28|0
1653568590000|2022-05-26 12:36:30|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|3866.42|0
1653568620000|2022-05-26 12:37:00|3866.54|3866.54|3866.56|3866.56|3866.56|3866.56|3866.54|3866.54|0
1653568640000|2022-05-26 12:37:20|3866.87|3866.87|3867.04|3867.04|3867.04|3867.04|3866.87|3866.87|0
1653568650000|2022-05-26 12:37:30|3866.99|3866.99|3866.68|3866.68|3866.99|3866.99|3866.68|3866.68|0
1653568680000|2022-05-26 12:38:00|3866.61|3866.61|3866.61|3866.61|3866.61|3866.61|3866.61|3866.61|0
1653568690000|2022-05-26 12:38:10|3866.56|3866.56|3866.75|3866.75|3866.75|3866.75|3866.56|3866.56|0
1653568700000|2022-05-26 12:38:20|3866.84|3866.84|3867.22|3867.22|3867.22|3867.22|3866.53|3866.53|0
1653568710000|2022-05-26 12:38:30|3867.04|3867.04|3867.18|3867.18|3867.18|3867.18|3867.04|3867.04|0
1653568730000|2022-05-26 12:38:50|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|0
1653568740000|2022-05-26 12:39:00|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1653568750000|2022-05-26 12:39:10|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|0
1653568760000|2022-05-26 12:39:20|3867.36|3867.36|3868.02|3868.02|3868.02|3868.02|3867.36|3867.36|0
1653568770000|2022-05-26 12:39:30|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|0
1653568780000|2022-05-26 12:39:40|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.55|3867.55|0
1653568790000|2022-05-26 12:39:50|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|3867.43|0
1653568810000|2022-05-26 12:40:10|3867.11|3867.11|3867.14|3867.14|3867.16|3867.16|3867.11|3867.11|0
1653568820000|2022-05-26 12:40:20|3867.18|3867.18|3867.18|3867.18|3867.18|3867.18|3867.18|3867.18|0
1653568840000|2022-05-26 12:40:40|3867.35|3867.35|3867.04|3867.04|3867.35|3867.35|3867.04|3867.04|0
1653568850000|2022-05-26 12:40:50|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|0
1653568860000|2022-05-26 12:41:00|3866.75|3866.75|3866.78|3866.78|3866.78|3866.78|3866.75|3866.75|0
1653568870000|2022-05-26 12:41:10|3866.47|3866.47|3867.2|3867.2|3867.32|3867.32|3866.47|3866.47|0
1653568880000|2022-05-26 12:41:20|3867.18|3867.18|3867.7|3867.7|3867.7|3867.7|3867.04|3867.04|0
1653568890000|2022-05-26 12:41:30|3867.63|3867.63|3867.73|3867.73|3867.73|3867.73|3867.63|3867.63|0
1653568900000|2022-05-26 12:41:40|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|0
1653568910000|2022-05-26 12:41:50|3867.85|3867.85|3867.89|3867.89|3867.94|3867.94|3867.85|3867.85|0
1653568920000|2022-05-26 12:42:00|3867.97|3867.97|3868.01|3868.01|3868.1|3868.1|3867.97|3867.97|0
1653568930000|2022-05-26 12:42:10|3868.64|3868.64|3868.02|3868.02|3868.64|3868.64|3868.02|3868.02|0
1653568940000|2022-05-26 12:42:20|3868.2|3868.2|3868.2|3868.2|3868.39|3868.39|3868.2|3868.2|0
1653568950000|2022-05-26 12:42:30|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|0
1653568970000|2022-05-26 12:42:50|3869.13|3869.13|3869.75|3869.75|3869.75|3869.75|3869.13|3869.13|0
1653568980000|2022-05-26 12:43:00|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1653568990000|2022-05-26 12:43:10|3870.16|3870.16|3869.85|3869.85|3870.16|3870.16|3869.85|3869.85|0
1653569040000|2022-05-26 12:44:00|3870.04|3870.04|3870.29|3870.29|3870.29|3870.29|3870.04|3870.04|0
1653569050000|2022-05-26 12:44:10|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1653569060000|2022-05-26 12:44:20|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1653569070000|2022-05-26 12:44:30|3870.24|3870.24|3869.93|3869.93|3870.48|3870.48|3869.93|3869.93|0
1653569080000|2022-05-26 12:44:40|3869.95|3869.95|3870|3870|3870|3870|3869.37|3869.37|0
1653569090000|2022-05-26 12:44:50|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|0
1653569100000|2022-05-26 12:45:00|3870.26|3870.26|3870.31|3870.31|3870.31|3870.31|3870.26|3870.26|0
1653569110000|2022-05-26 12:45:10|3870.47|3870.47|3870.16|3870.16|3870.47|3870.47|3870.16|3870.16|0
1653569130000|2022-05-26 12:45:30|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|0
1653569150000|2022-05-26 12:45:50|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1653569200000|2022-05-26 12:46:40|3870.91|3870.91|3870.73|3870.73|3870.91|3870.91|3870.73|3870.73|0
1653569230000|2022-05-26 12:47:10|3870.46|3870.46|3869.03|3869.03|3870.46|3870.46|3869.03|3869.03|0
1653569270000|2022-05-26 12:47:50|3869.21|3869.21|3869.44|3869.44|3869.44|3869.44|3869.21|3869.21|0
1653569280000|2022-05-26 12:48:00|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1653569320000|2022-05-26 12:48:40|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|0
1653569330000|2022-05-26 12:48:50|3870.37|3870.37|3870.99|3870.99|3870.99|3870.99|3870.37|3870.37|0
1653569340000|2022-05-26 12:49:00|3870.63|3870.63|3870.67|3870.67|3870.67|3870.67|3870.31|3870.31|0
1653569350000|2022-05-26 12:49:10|3870.58|3870.58|3870.14|3870.14|3870.94|3870.94|3870.14|3870.14|0
1653569360000|2022-05-26 12:49:20|3870.09|3870.09|3869.91|3869.91|3870.09|3870.09|3869.91|3869.91|0
1653569370000|2022-05-26 12:49:30|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1653569390000|2022-05-26 12:49:50|3870.4|3870.4|3870.92|3870.92|3872.11|3872.11|3870.4|3870.4|0
1653569400000|2022-05-26 12:50:00|3870.71|3870.71|3871.14|3871.14|3871.17|3871.17|3870.71|3870.71|0
1653569410000|2022-05-26 12:50:10|3871.12|3871.12|3872|3872|3872.08|3872.08|3870.75|3870.75|0
1653569420000|2022-05-26 12:50:20|3871.86|3871.86|3871.98|3871.98|3872|3872|3871.81|3871.81|0
1653569430000|2022-05-26 12:50:30|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|0
1653569440000|2022-05-26 12:50:40|3871.93|3871.93|3871.75|3871.75|3871.93|3871.93|3871.75|3871.75|0
1653569450000|2022-05-26 12:50:50|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|0
1653569460000|2022-05-26 12:51:00|3871.56|3871.56|3870.76|3870.76|3871.56|3871.56|3870.76|3870.76|0
1653569470000|2022-05-26 12:51:10|3870.57|3870.57|3870.64|3870.64|3870.64|3870.64|3870.57|3870.57|0
1653569480000|2022-05-26 12:51:20|3870.55|3870.55|3870.64|3870.64|3870.64|3870.64|3870.55|3870.55|0
1653569510000|2022-05-26 12:51:50|3870.83|3870.83|3870.59|3870.59|3870.83|3870.83|3870.59|3870.59|0
1653569550000|2022-05-26 12:52:30|3870.78|3870.78|3870.54|3870.54|3870.78|3870.78|3870.54|3870.54|0
1653569560000|2022-05-26 12:52:40|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|0
1653569570000|2022-05-26 12:52:50|3870.19|3870.19|3869.34|3869.34|3870.19|3870.19|3869.34|3869.34|0
1653569580000|2022-05-26 12:53:00|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.1|3868.1|0
1653569590000|2022-05-26 12:53:10|3868.1|3868.1|3868.02|3868.02|3868.28|3868.28|3868.02|3868.02|0
1653569600000|2022-05-26 12:53:20|3868.33|3868.33|3868.69|3868.69|3868.69|3868.69|3868.33|3868.33|0
1653569610000|2022-05-26 12:53:30|3868.65|3868.65|3868.6|3868.6|3868.65|3868.65|3868.6|3868.6|0
1653569630000|2022-05-26 12:53:50|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|3868.56|0
1653569640000|2022-05-26 12:54:00|3868.38|3868.38|3868.69|3868.69|3868.69|3868.69|3868.38|3868.38|0
1653569650000|2022-05-26 12:54:10|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|0
1653569670000|2022-05-26 12:54:30|3869.09|3869.09|3868.83|3868.83|3869.09|3869.09|3868.74|3868.74|0
1653569680000|2022-05-26 12:54:40|3868.97|3868.97|3869.11|3869.11|3869.11|3869.11|3868.92|3868.92|0
1653569710000|2022-05-26 12:55:10|3868.8|3868.8|3868.72|3868.72|3868.8|3868.8|3868.68|3868.68|0
1653569720000|2022-05-26 12:55:20|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|0
1653569730000|2022-05-26 12:55:30|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|0
1653569750000|2022-05-26 12:55:50|3868.48|3868.48|3868.74|3868.74|3868.74|3868.74|3868.43|3868.43|0
1653569760000|2022-05-26 12:56:00|3868.72|3868.72|3868.76|3868.76|3868.76|3868.76|3868.72|3868.72|0
1653569840000|2022-05-26 12:57:20|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|0
1653569850000|2022-05-26 12:57:30|3868.5|3868.5|3868.5|3868.5|3868.57|3868.57|3868.5|3868.5|0
1653569860000|2022-05-26 12:57:40|3868.68|3868.68|3868.32|3868.32|3868.68|3868.68|3868.32|3868.32|0
1653569880000|2022-05-26 12:58:00|3868|3868|3867.14|3867.14|3868|3868|3867.14|3867.14|0
1653569890000|2022-05-26 12:58:10|3867.07|3867.07|3867|3867|3867.07|3867.07|3867|3867|0
1653569900000|2022-05-26 12:58:20|3867.07|3867.07|3867.05|3867.05|3867.07|3867.07|3867.05|3867.05|0
1653569910000|2022-05-26 12:58:30|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|0
1653569920000|2022-05-26 12:58:40|3867.67|3867.67|3867.6|3867.6|3867.67|3867.67|3867.6|3867.6|0
1653569930000|2022-05-26 12:58:50|3867.55|3867.55|3867.36|3867.36|3867.55|3867.55|3867.36|3867.36|0
1653569940000|2022-05-26 12:59:00|3867.22|3867.22|3867.71|3867.71|3867.8|3867.8|3867.22|3867.22|0
1653569950000|2022-05-26 12:59:10|3867.78|3867.78|3868.27|3868.27|3868.27|3868.27|3867.78|3867.78|0
1653569960000|2022-05-26 12:59:20|3868.22|3868.22|3868.39|3868.39|3868.39|3868.39|3868.22|3868.22|0
1653569970000|2022-05-26 12:59:30|3868.44|3868.44|3868.34|3868.34|3868.44|3868.44|3868.34|3868.34|0
1653569980000|2022-05-26 12:59:40|3868.03|3868.03|3868.05|3868.05|3868.05|3868.05|3868.01|3868.01|0
1653569990000|2022-05-26 12:59:50|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|0
1653570010000|2022-05-26 13:00:10|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|0
1653570020000|2022-05-26 13:00:20|3868.58|3868.58|3868.48|3868.48|3868.58|3868.58|3868.48|3868.48|0
1653570030000|2022-05-26 13:00:30|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|0
1653570040000|2022-05-26 13:00:40|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|0
1653570070000|2022-05-26 13:01:10|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|0
1653570080000|2022-05-26 13:01:20|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|0
1653570090000|2022-05-26 13:01:30|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|0
1653570130000|2022-05-26 13:02:10|3868.77|3868.77|3868.6|3868.6|3868.77|3868.77|3868.6|3868.6|0
1653570140000|2022-05-26 13:02:20|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1653570150000|2022-05-26 13:02:30|3868.95|3868.95|3869.33|3869.33|3869.33|3869.33|3868.95|3868.95|0
1653570160000|2022-05-26 13:02:40|3869.14|3869.14|3869.14|3869.14|3869.45|3869.45|3869.14|3869.14|0
1653570180000|2022-05-26 13:03:00|3868.83|3868.83|3869.12|3869.12|3869.12|3869.12|3868.83|3868.83|0
1653570190000|2022-05-26 13:03:10|3869.02|3869.02|3869.19|3869.19|3869.33|3869.33|3869.02|3869.02|0
1653570200000|2022-05-26 13:03:20|3869.29|3869.29|3869.59|3869.59|3869.9|3869.9|3869.29|3869.29|0
1653570210000|2022-05-26 13:03:30|3869.52|3869.52|3869.55|3869.55|3869.57|3869.57|3869.45|3869.45|0
1653570220000|2022-05-26 13:03:40|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|0
1653570230000|2022-05-26 13:03:50|3869.45|3869.45|3869.44|3869.44|3869.46|3869.46|3869.44|3869.44|0
1653570240000|2022-05-26 13:04:00|3870.06|3870.06|3870.65|3870.65|3870.68|3870.68|3870.06|3870.06|0
1653570250000|2022-05-26 13:04:10|3870.58|3870.58|3870.65|3870.65|3870.65|3870.65|3870.58|3870.58|0
1653570260000|2022-05-26 13:04:20|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1653570270000|2022-05-26 13:04:30|3870.93|3870.93|3870.75|3870.75|3870.93|3870.93|3870.75|3870.75|0
1653570280000|2022-05-26 13:04:40|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1653570300000|2022-05-26 13:05:00|3869.82|3869.82|3869.19|3869.19|3869.82|3869.82|3869.19|3869.19|0
1653570320000|2022-05-26 13:05:20|3869.15|3869.15|3869.32|3869.32|3869.32|3869.32|3869.15|3869.15|0
1653570330000|2022-05-26 13:05:30|3869.28|3869.28|3869.12|3869.12|3869.28|3869.28|3869.12|3869.12|0
1653570340000|2022-05-26 13:05:40|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|0
1653570350000|2022-05-26 13:05:50|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|3869.03|0
1653570360000|2022-05-26 13:06:00|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|0
1653570370000|2022-05-26 13:06:10|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|0
1653570380000|2022-05-26 13:06:20|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|0
1653570400000|2022-05-26 13:06:40|3870.03|3870.03|3870.08|3870.08|3870.08|3870.08|3870.03|3870.03|0
1653570410000|2022-05-26 13:06:50|3870.19|3870.19|3870.15|3870.15|3870.19|3870.19|3870.15|3870.15|0
1653570440000|2022-05-26 13:07:20|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|0
1653570450000|2022-05-26 13:07:30|3870.24|3870.24|3870.33|3870.33|3870.35|3870.35|3870.24|3870.24|0
1653570460000|2022-05-26 13:07:40|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|0
1653570470000|2022-05-26 13:07:50|3870.28|3870.28|3870.33|3870.33|3870.33|3870.33|3870.19|3870.19|0
1653570490000|2022-05-26 13:08:10|3870.28|3870.28|3870.69|3870.69|3870.69|3870.69|3870.28|3870.28|0
1653570510000|2022-05-26 13:08:30|3870.52|3870.52|3870.83|3870.83|3870.83|3870.83|3870.52|3870.52|0
1653570520000|2022-05-26 13:08:40|3870.86|3870.86|3870.08|3870.08|3870.86|3870.86|3870.08|3870.08|0
1653570530000|2022-05-26 13:08:50|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|0
1653570540000|2022-05-26 13:09:00|3869.58|3869.58|3868.65|3868.65|3869.58|3869.58|3868.65|3868.65|0
1653570550000|2022-05-26 13:09:10|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|0
1653570570000|2022-05-26 13:09:30|3868.52|3868.52|3868.5|3868.5|3868.52|3868.52|3868.5|3868.5|0
1653570590000|2022-05-26 13:09:50|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|0
1653570620000|2022-05-26 13:10:20|3868.79|3868.79|3868.69|3868.69|3868.79|3868.79|3868.69|3868.69|0
1653570640000|2022-05-26 13:10:40|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1653570650000|2022-05-26 13:10:50|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|3868.34|0
1653570670000|2022-05-26 13:11:10|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|3868.39|0
1653570710000|2022-05-26 13:11:50|3868.55|3868.55|3868.57|3868.57|3868.57|3868.57|3868.53|3868.53|0
1653570720000|2022-05-26 13:12:00|3868.75|3868.75|3868.81|3868.81|3868.85|3868.85|3868.75|3868.75|0
1653570740000|2022-05-26 13:12:20|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|0
1653570750000|2022-05-26 13:12:30|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|0
1653570760000|2022-05-26 13:12:40|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1653570770000|2022-05-26 13:12:50|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|0
1653570780000|2022-05-26 13:13:00|3869.55|3869.55|3869.24|3869.24|3869.55|3869.55|3869.24|3869.24|0
1653570790000|2022-05-26 13:13:10|3869.12|3869.12|3868.83|3868.83|3869.14|3869.14|3868.83|3868.83|0
1653570800000|2022-05-26 13:13:20|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|0
1653570840000|2022-05-26 13:14:00|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|0
1653570850000|2022-05-26 13:14:10|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|0
1653570890000|2022-05-26 13:14:50|3869.14|3869.14|3869.21|3869.21|3869.21|3869.21|3869.14|3869.14|0
1653570910000|2022-05-26 13:15:10|3868.9|3868.9|3868.92|3868.92|3869.02|3869.02|3868.9|3868.9|0
1653570930000|2022-05-26 13:15:30|3869.04|3869.04|3869.09|3869.09|3869.09|3869.09|3869.04|3869.04|0
1653570940000|2022-05-26 13:15:40|3869.04|3869.04|3868.99|3868.99|3869.04|3869.04|3868.99|3868.99|0
1653570950000|2022-05-26 13:15:50|3868.68|3868.68|3868.68|3868.68|3868.68|3868.68|3868.68|3868.68|0
1653570960000|2022-05-26 13:16:00|3868.77|3868.77|3868.89|3868.89|3868.89|3868.89|3868.77|3868.77|0
1653570980000|2022-05-26 13:16:20|3868.87|3868.87|3868.73|3868.73|3868.87|3868.87|3868.73|3868.73|0
1653570990000|2022-05-26 13:16:30|3868.68|3868.68|3868.28|3868.28|3868.68|3868.68|3868.06|3868.06|0
1653571000000|2022-05-26 13:16:40|3868.33|3868.33|3868.35|3868.35|3868.35|3868.35|3868.33|3868.33|0
1653571010000|2022-05-26 13:16:50|3868.04|3868.04|3868.04|3868.04|3868.04|3868.04|3868.04|3868.04|0
1653571030000|2022-05-26 13:17:10|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|0
1653571040000|2022-05-26 13:17:20|3868.13|3868.13|3868.44|3868.44|3868.44|3868.44|3868.13|3868.13|0
1653571060000|2022-05-26 13:17:40|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|0
1653571080000|2022-05-26 13:18:00|3868.47|3868.47|3868.5|3868.5|3868.5|3868.5|3868.47|3868.47|0
1653571090000|2022-05-26 13:18:10|3868.4|3868.4|3868.28|3868.28|3868.4|3868.4|3868.28|3868.28|0
1653571100000|2022-05-26 13:18:20|3868.38|3868.38|3868.4|3868.4|3868.4|3868.4|3868.38|3868.38|0
1653571110000|2022-05-26 13:18:30|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3867.78|3867.78|0
1653571120000|2022-05-26 13:18:40|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|0
1653571130000|2022-05-26 13:18:50|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|0
1653571150000|2022-05-26 13:19:10|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|0
1653571160000|2022-05-26 13:19:20|3867.92|3867.92|3867.91|3867.91|3868.02|3868.02|3867.91|3867.91|0
1653571170000|2022-05-26 13:19:30|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|0
1653571180000|2022-05-26 13:19:40|3868.04|3868.04|3868.22|3868.22|3868.22|3868.22|3868.04|3868.04|0
1653571200000|2022-05-26 13:20:00|3868.27|3868.27|3868.45|3868.45|3868.45|3868.45|3868.27|3868.27|0
1653571210000|2022-05-26 13:20:10|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|0
1653571230000|2022-05-26 13:20:30|3868.67|3868.67|3868.76|3868.76|3868.76|3868.76|3868.67|3868.67|0
1653571240000|2022-05-26 13:20:40|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|0
1653571250000|2022-05-26 13:20:50|3868.76|3868.76|3869.41|3869.41|3869.41|3869.41|3868.76|3868.76|0
1653571260000|2022-05-26 13:21:00|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|0
1653571270000|2022-05-26 13:21:10|3869.4|3869.4|3871.9|3871.9|3871.9|3871.9|3869.38|3869.38|0
1653571280000|2022-05-26 13:21:20|3871.58|3871.58|3870.88|3870.88|3871.58|3871.58|3870.57|3870.57|0
1653571290000|2022-05-26 13:21:30|3870.83|3870.83|3871.46|3871.46|3871.46|3871.46|3870.83|3870.83|0
1653571310000|2022-05-26 13:21:50|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1653571320000|2022-05-26 13:22:00|3870.59|3870.59|3870.28|3870.28|3870.59|3870.59|3870.28|3870.28|0
1653571330000|2022-05-26 13:22:10|3870.32|3870.32|3870.48|3870.48|3870.56|3870.56|3870.32|3870.32|0
1653571340000|2022-05-26 13:22:20|3870.6|3870.6|3871.06|3871.06|3871.06|3871.06|3870.6|3870.6|0
1653571350000|2022-05-26 13:22:30|3870.43|3870.43|3870.36|3870.36|3870.43|3870.43|3870.32|3870.32|0
1653571370000|2022-05-26 13:22:50|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|0
1653571380000|2022-05-26 13:23:00|3870.36|3870.36|3870.05|3870.05|3870.36|3870.36|3870.05|3870.05|0
1653571390000|2022-05-26 13:23:10|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1653571400000|2022-05-26 13:23:20|3869.41|3869.41|3869.36|3869.36|3869.41|3869.41|3869.36|3869.36|0
1653571410000|2022-05-26 13:23:30|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1653571420000|2022-05-26 13:23:40|3869.66|3869.66|3869.73|3869.73|3869.73|3869.73|3869.66|3869.66|0
1653571430000|2022-05-26 13:23:50|3869.55|3869.55|3870.17|3870.17|3870.17|3870.17|3869.55|3869.55|0
1653571460000|2022-05-26 13:24:20|3870.19|3870.19|3870.15|3870.15|3870.19|3870.19|3870.15|3870.15|0
1653571470000|2022-05-26 13:24:30|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|0
1653571530000|2022-05-26 13:25:30|3870.23|3870.23|3870.19|3870.19|3870.23|3870.23|3870.19|3870.19|0
1653571540000|2022-05-26 13:25:40|3870.5|3870.5|3870.93|3870.93|3870.93|3870.93|3870.5|3870.5|0
1653571550000|2022-05-26 13:25:50|3870.97|3870.97|3870.98|3870.98|3870.98|3870.98|3870.97|3870.97|0
1653571560000|2022-05-26 13:26:00|3871.06|3871.06|3871.03|3871.03|3871.06|3871.06|3871.03|3871.03|0
1653571570000|2022-05-26 13:26:10|3870.98|3870.98|3871.61|3871.61|3871.61|3871.61|3870.98|3870.98|0
1653571580000|2022-05-26 13:26:20|3871.58|3871.58|3871.42|3871.42|3871.58|3871.58|3871.39|3871.39|0
1653571600000|2022-05-26 13:26:40|3871.37|3871.37|3871.35|3871.35|3871.37|3871.37|3871.35|3871.35|0
1653571610000|2022-05-26 13:26:50|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1653571620000|2022-05-26 13:27:00|3870.99|3870.99|3871.01|3871.01|3871.01|3871.01|3870.99|3870.99|0
1653571630000|2022-05-26 13:27:10|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|0
1653571640000|2022-05-26 13:27:20|3871.2|3871.2|3871.51|3871.51|3871.51|3871.51|3871.2|3871.2|0
1653571650000|2022-05-26 13:27:30|3871.69|3871.69|3872.32|3872.32|3872.32|3872.32|3871.69|3871.69|0
1653571660000|2022-05-26 13:27:40|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|0
1653571670000|2022-05-26 13:27:50|3872.61|3872.61|3872.92|3872.92|3872.92|3872.92|3872.61|3872.61|0
1653571680000|2022-05-26 13:28:00|3873.02|3873.02|3872.8|3872.8|3873.02|3873.02|3872.8|3872.8|0
1653571710000|2022-05-26 13:28:30|3872.49|3872.49|3872.59|3872.59|3872.59|3872.59|3872.49|3872.49|0
1653571720000|2022-05-26 13:28:40|3872.56|3872.56|3872.54|3872.54|3872.56|3872.56|3872.54|3872.54|0
1653571730000|2022-05-26 13:28:50|3873.16|3873.16|3873.16|3873.16|3873.16|3873.16|3873.16|3873.16|0
1653571740000|2022-05-26 13:29:00|3873.09|3873.09|3872.97|3872.97|3873.14|3873.14|3872.97|3872.97|0
1653571750000|2022-05-26 13:29:10|3872.95|3872.95|3872.88|3872.88|3872.95|3872.95|3872.85|3872.85|0
1653571760000|2022-05-26 13:29:20|3872.92|3872.92|3872.96|3872.96|3872.96|3872.96|3872.92|3872.92|0
1653571770000|2022-05-26 13:29:30|3872.98|3872.98|3873.58|3873.58|3873.58|3873.58|3872.98|3872.98|0
1653571790000|2022-05-26 13:29:50|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|0
1653571800000|2022-05-26 13:30:00|3873.32|3873.32|3874.83|3874.83|3874.85|3874.85|3873.29|3873.29|0
1653571810000|2022-05-26 13:30:10|3875.14|3875.14|3876.08|3876.08|3877.94|3877.94|3875.14|3875.14|0
1653571820000|2022-05-26 13:30:20|3875.76|3875.76|3874.84|3874.84|3875.77|3875.77|3874.84|3874.84|0
1653571830000|2022-05-26 13:30:30|3874.53|3874.53|3873.97|3873.97|3875.15|3875.15|3873.97|3873.97|0
1653571840000|2022-05-26 13:30:40|3873.88|3873.88|3873.35|3873.35|3873.88|3873.88|3873.21|3873.21|0
1653571850000|2022-05-26 13:30:50|3873.17|3873.17|3873.48|3873.48|3873.48|3873.48|3873.17|3873.17|0
1653571860000|2022-05-26 13:31:00|3873.6|3873.6|3872.67|3872.67|3873.6|3873.6|3872.67|3872.67|0
1653571870000|2022-05-26 13:31:10|3872.91|3872.91|3873.16|3873.16|3873.16|3873.16|3872.91|3872.91|0
1653571880000|2022-05-26 13:31:20|3873.19|3873.19|3873.28|3873.28|3873.3|3873.3|3873.12|3873.12|0
1653571890000|2022-05-26 13:31:30|3873.9|3873.9|3873.98|3873.98|3873.98|3873.98|3873.9|3873.9|0
1653571900000|2022-05-26 13:31:40|3873.9|3873.9|3873.14|3873.14|3873.9|3873.9|3873.1|3873.1|0
1653571920000|2022-05-26 13:32:00|3873.09|3873.09|3873.53|3873.53|3873.65|3873.65|3872.78|3872.78|0
1653571930000|2022-05-26 13:32:10|3873.35|3873.35|3872.1|3872.1|3873.35|3873.35|3872.1|3872.1|0
1653571940000|2022-05-26 13:32:20|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1653571960000|2022-05-26 13:32:40|3871.86|3871.86|3871.53|3871.53|3871.86|3871.86|3871.53|3871.53|0
1653571970000|2022-05-26 13:32:50|3870.91|3870.91|3871.22|3871.22|3871.53|3871.53|3870.91|3870.91|0
1653571980000|2022-05-26 13:33:00|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|0
1653571990000|2022-05-26 13:33:10|3871.08|3871.08|3871.3|3871.3|3871.3|3871.3|3871.08|3871.08|0
1653572000000|2022-05-26 13:33:20|3870.68|3870.68|3870.99|3870.99|3870.99|3870.99|3870.68|3870.68|0
1653572010000|2022-05-26 13:33:30|3871.3|3871.3|3871.37|3871.37|3871.37|3871.37|3871.06|3871.06|0
1653572020000|2022-05-26 13:33:40|3871.68|3871.68|3872.78|3872.78|3872.78|3872.78|3871.68|3871.68|0
1653572040000|2022-05-26 13:34:00|3872.96|3872.96|3873.77|3873.77|3873.77|3873.77|3872.96|3872.96|0
1653572050000|2022-05-26 13:34:10|3873.72|3873.72|3874.39|3874.39|3874.39|3874.39|3873.72|3873.72|0
1653572060000|2022-05-26 13:34:20|3875.01|3875.01|3874.7|3874.7|3875.01|3875.01|3874.7|3874.7|0
1653572070000|2022-05-26 13:34:30|3874.8|3874.8|3873.82|3873.82|3874.8|3874.8|3873.82|3873.82|0
1653572080000|2022-05-26 13:34:40|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|0
1653572090000|2022-05-26 13:34:50|3875.2|3875.2|3875.25|3875.25|3875.25|3875.25|3875.2|3875.2|0
1653572100000|2022-05-26 13:35:00|3875.29|3875.29|3875.68|3875.68|3875.92|3875.92|3875.29|3875.29|0
1653572110000|2022-05-26 13:35:10|3875.72|3875.72|3876.6|3876.6|3876.6|3876.6|3875.65|3875.65|0
1653572120000|2022-05-26 13:35:20|3876.42|3876.42|3876.6|3876.6|3876.6|3876.6|3876.42|3876.42|0
1653572130000|2022-05-26 13:35:30|3876.72|3876.72|3876.35|3876.35|3876.79|3876.79|3876.33|3876.33|0
1653572140000|2022-05-26 13:35:40|3876.97|3876.97|3877.33|3877.33|3877.33|3877.33|3876.97|3876.97|0
1653572150000|2022-05-26 13:35:50|3877.26|3877.26|3876.99|3876.99|3877.31|3877.31|3876.99|3876.99|0
1653572160000|2022-05-26 13:36:00|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1653572170000|2022-05-26 13:36:10|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|0
1653572180000|2022-05-26 13:36:20|3876.57|3876.57|3876.36|3876.36|3876.57|3876.57|3876.29|3876.29|0
1653572190000|2022-05-26 13:36:30|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|0
1653572200000|2022-05-26 13:36:40|3876|3876|3876|3876|3876|3876|3875.69|3875.69|0
1653572210000|2022-05-26 13:36:50|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|0
1653572220000|2022-05-26 13:37:00|3875.5|3875.5|3874.98|3874.98|3875.5|3875.5|3874.88|3874.88|0
1653572230000|2022-05-26 13:37:10|3874.93|3874.93|3874.02|3874.02|3875|3875|3873.71|3873.71|0
1653572240000|2022-05-26 13:37:20|3874.12|3874.12|3874.07|3874.07|3874.12|3874.12|3874.07|3874.07|0
1653572250000|2022-05-26 13:37:30|3874.38|3874.38|3874.69|3874.69|3874.69|3874.69|3874.38|3874.38|0
1653572260000|2022-05-26 13:37:40|3874.38|3874.38|3874.09|3874.09|3874.38|3874.38|3874.07|3874.07|0
1653572270000|2022-05-26 13:37:50|3874.14|3874.14|3875.03|3875.03|3875.03|3875.03|3874.1|3874.1|0
1653572280000|2022-05-26 13:38:00|3875.06|3875.06|3876.66|3876.66|3876.66|3876.66|3875.06|3875.06|0
1653572290000|2022-05-26 13:38:10|3876.84|3876.84|3878.43|3878.43|3878.43|3878.43|3876.77|3876.77|0
1653572300000|2022-05-26 13:38:20|3878.74|3878.74|3878.79|3878.79|3878.91|3878.91|3878.55|3878.55|0
1653572310000|2022-05-26 13:38:30|3878.74|3878.74|3878.91|3878.91|3879.22|3879.22|3878.74|3878.74|0
1653572320000|2022-05-26 13:38:40|3878.88|3878.88|3878.84|3878.84|3879.15|3879.15|3878.84|3878.84|0
1653572330000|2022-05-26 13:38:50|3879.15|3879.15|3879.77|3879.77|3879.77|3879.77|3879.15|3879.15|0
1653572340000|2022-05-26 13:39:00|3880.7|3880.7|3880.63|3880.63|3881.07|3881.07|3880.32|3880.32|0
1653572350000|2022-05-26 13:39:10|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.63|3880.63|0
1653572360000|2022-05-26 13:39:20|3880.37|3880.37|3880.13|3880.13|3880.44|3880.44|3880.13|3880.13|0
1653572370000|2022-05-26 13:39:30|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|0
1653572380000|2022-05-26 13:39:40|3879.51|3879.51|3879.44|3879.44|3879.53|3879.53|3879.44|3879.44|0
1653572390000|2022-05-26 13:39:50|3879.62|3879.62|3879.69|3879.69|3879.72|3879.72|3879.62|3879.62|0
1653572400000|2022-05-26 13:40:00|3879.65|3879.65|3879.62|3879.62|3879.65|3879.65|3879.62|3879.62|0
1653572410000|2022-05-26 13:40:10|3879.93|3879.93|3880.24|3880.24|3880.24|3880.24|3879.93|3879.93|0
1653572420000|2022-05-26 13:40:20|3880.06|3880.06|3879.44|3879.44|3880.06|3880.06|3879.44|3879.44|0
1653572440000|2022-05-26 13:40:40|3879.41|3879.41|3880.04|3880.04|3880.04|3880.04|3879.37|3879.37|0
1653572460000|2022-05-26 13:41:00|3880.18|3880.18|3879.8|3879.8|3880.18|3880.18|3879.8|3879.8|0
1653572470000|2022-05-26 13:41:10|3879.77|3879.77|3880.08|3880.08|3880.08|3880.08|3879.15|3879.15|0
1653572480000|2022-05-26 13:41:20|3879.77|3879.77|3879.84|3879.84|3879.87|3879.87|3879.77|3879.77|0
1653572490000|2022-05-26 13:41:30|3879.66|3879.66|3880.76|3880.76|3880.76|3880.76|3879.66|3879.66|0
1653572500000|2022-05-26 13:41:40|3880.62|3880.62|3880.6|3880.6|3880.78|3880.78|3880.6|3880.6|0
1653572510000|2022-05-26 13:41:50|3880.64|3880.64|3880.74|3880.74|3880.74|3880.74|3880.59|3880.59|0
1653572520000|2022-05-26 13:42:00|3880.76|3880.76|3880.79|3880.79|3880.79|3880.79|3880.76|3880.76|0
1653572530000|2022-05-26 13:42:10|3880.47|3880.47|3880.59|3880.59|3880.59|3880.59|3880.47|3880.47|0
1653572540000|2022-05-26 13:42:20|3880.66|3880.66|3880.83|3880.83|3880.83|3880.83|3880.66|3880.66|0
1653572550000|2022-05-26 13:42:30|3881.2|3881.2|3880.76|3880.76|3881.38|3881.38|3880.14|3880.14|0
1653572560000|2022-05-26 13:42:40|3880.45|3880.45|3880.73|3880.73|3880.73|3880.73|3880.45|3880.45|0
1653572570000|2022-05-26 13:42:50|3880.77|3880.77|3881.22|3881.22|3881.22|3881.22|3880.77|3880.77|0
1653572580000|2022-05-26 13:43:00|3881.27|3881.27|3881.34|3881.34|3881.6|3881.6|3881.27|3881.27|0
1653572590000|2022-05-26 13:43:10|3881.32|3881.32|3880.7|3880.7|3881.63|3881.63|3880.7|3880.7|0
1653572600000|2022-05-26 13:43:20|3880.47|3880.47|3881.14|3881.14|3881.14|3881.14|3880.47|3880.47|0
1653572610000|2022-05-26 13:43:30|3880.83|3880.83|3880.87|3880.87|3881.14|3881.14|3880.82|3880.82|0
1653572620000|2022-05-26 13:43:40|3880.56|3880.56|3878.72|3878.72|3880.56|3880.56|3878.72|3878.72|0
1653572630000|2022-05-26 13:43:50|3879.35|3879.35|3878.94|3878.94|3879.35|3879.35|3878.94|3878.94|0
1653572640000|2022-05-26 13:44:00|3879.13|3879.13|3879.59|3879.59|3879.59|3879.59|3879.13|3879.13|0
1653572650000|2022-05-26 13:44:10|3879.68|3879.68|3881.37|3881.37|3881.37|3881.37|3879.68|3879.68|0
1653572660000|2022-05-26 13:44:20|3881.34|3881.34|3881.3|3881.3|3881.34|3881.34|3881.3|3881.3|0
1653572670000|2022-05-26 13:44:30|3880.98|3880.98|3881.61|3881.61|3881.61|3881.61|3880.98|3880.98|0
1653572680000|2022-05-26 13:44:40|3881.68|3881.68|3881.44|3881.44|3881.7|3881.7|3881.39|3881.39|0
1653572690000|2022-05-26 13:44:50|3881.39|3881.39|3881.49|3881.49|3881.49|3881.49|3881.39|3881.39|0
1653572700000|2022-05-26 13:45:00|3881.67|3881.67|3881.6|3881.6|3881.69|3881.69|3881.6|3881.6|0
1653572710000|2022-05-26 13:45:10|3881.29|3881.29|3880.58|3880.58|3881.6|3881.6|3880.58|3880.58|0
1653572720000|2022-05-26 13:45:20|3880.89|3880.89|3880.18|3880.18|3880.89|3880.89|3880.13|3880.13|0
1653572730000|2022-05-26 13:45:30|3880|3880|3880.93|3880.93|3880.93|3880.93|3880|3880|0
1653572740000|2022-05-26 13:45:40|3881.24|3881.24|3881.36|3881.36|3881.36|3881.36|3881.24|3881.24|0
1653572750000|2022-05-26 13:45:50|3881.34|3881.34|3881.39|3881.39|3881.39|3881.39|3881.34|3881.34|0
1653572760000|2022-05-26 13:46:00|3881.08|3881.08|3880.45|3880.45|3881.08|3881.08|3880.45|3880.45|0
1653572770000|2022-05-26 13:46:10|3880.48|3880.48|3880.84|3880.84|3880.84|3880.84|3880.48|3880.48|0
1653572780000|2022-05-26 13:46:20|3881.15|3881.15|3881.54|3881.54|3881.78|3881.78|3881.15|3881.15|0
1653572790000|2022-05-26 13:46:30|3881.46|3881.46|3881.2|3881.2|3881.51|3881.51|3881.2|3881.2|0
1653572800000|2022-05-26 13:46:40|3880.89|3880.89|3881.16|3881.16|3881.16|3881.16|3880.82|3880.82|0
1653572810000|2022-05-26 13:46:50|3881.78|3881.78|3883.04|3883.04|3883.04|3883.04|3881.78|3881.78|0
1653572820000|2022-05-26 13:47:00|3882.99|3882.99|3882.73|3882.73|3883.04|3883.04|3882.73|3882.73|0
1653572830000|2022-05-26 13:47:10|3883.04|3883.04|3883.04|3883.04|3883.35|3883.35|3883.04|3883.04|0
1653572840000|2022-05-26 13:47:20|3882.97|3882.97|3883.87|3883.87|3883.87|3883.87|3882.92|3882.92|0
1653572850000|2022-05-26 13:47:30|3882.94|3882.94|3883.02|3883.02|3883.07|3883.07|3882.94|3882.94|0
1653572860000|2022-05-26 13:47:40|3883.33|3883.33|3883.64|3883.64|3883.67|3883.67|3883.31|3883.31|0
1653572870000|2022-05-26 13:47:50|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|0
1653572880000|2022-05-26 13:48:00|3883.31|3883.31|3883|3883|3883.31|3883.31|3883|3883|0
1653572890000|2022-05-26 13:48:10|3882.37|3882.37|3882.37|3882.37|3882.37|3882.37|3882.37|3882.37|0
1653572900000|2022-05-26 13:48:20|3882.32|3882.32|3882.4|3882.4|3882.4|3882.4|3882.32|3882.32|0
1653572910000|2022-05-26 13:48:30|3882.08|3882.08|3881.77|3881.77|3882.27|3882.27|3881.77|3881.77|0
1653572920000|2022-05-26 13:48:40|3881.8|3881.8|3880.26|3880.26|3881.87|3881.87|3880.26|3880.26|0
1653572930000|2022-05-26 13:48:50|3880.57|3880.57|3880.93|3880.93|3881|3881|3880.57|3880.57|0
1653572940000|2022-05-26 13:49:00|3880.98|3880.98|3880.83|3880.83|3880.98|3880.98|3880.79|3880.79|0
1653572950000|2022-05-26 13:49:10|3880.79|3880.79|3881.1|3881.1|3881.12|3881.12|3880.79|3880.79|0
1653572960000|2022-05-26 13:49:20|3880.79|3880.79|3879.87|3879.87|3880.79|3880.79|3879.87|3879.87|0
1653572970000|2022-05-26 13:49:30|3879.82|3879.82|3880.47|3880.47|3880.47|3880.47|3879.8|3879.8|0
1653572980000|2022-05-26 13:49:40|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|0
1653572990000|2022-05-26 13:49:50|3879.85|3879.85|3879.85|3879.85|3880.16|3880.16|3879.85|3879.85|0
1653573000000|2022-05-26 13:50:00|3879.81|3879.81|3879.97|3879.97|3879.97|3879.97|3879.81|3879.81|0
1653573010000|2022-05-26 13:50:10|3879.99|3879.99|3880.3|3880.3|3880.3|3880.3|3879.99|3879.99|0
1653573020000|2022-05-26 13:50:20|3880.37|3880.37|3880.44|3880.44|3880.44|3880.44|3880.37|3880.37|0
1653573030000|2022-05-26 13:50:30|3880.4|3880.4|3880.68|3880.68|3880.68|3880.68|3880.35|3880.35|0
1653573040000|2022-05-26 13:50:40|3880.75|3880.75|3880.8|3880.8|3880.8|3880.8|3880.75|3880.75|0
1653573050000|2022-05-26 13:50:50|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|0
1653573060000|2022-05-26 13:51:00|3880.82|3880.82|3880.68|3880.68|3880.82|3880.82|3880.65|3880.65|0
1653573070000|2022-05-26 13:51:10|3880.37|3880.37|3880.49|3880.49|3880.8|3880.8|3880.37|3880.37|0
1653573080000|2022-05-26 13:51:20|3880.17|3880.17|3880.27|3880.27|3880.27|3880.27|3880.17|3880.17|0
1653573090000|2022-05-26 13:51:30|3879.96|3879.96|3879.65|3879.65|3879.96|3879.96|3879.65|3879.65|0
1653573100000|2022-05-26 13:51:40|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|0
1653573110000|2022-05-26 13:51:50|3879.49|3879.49|3879.82|3879.82|3879.82|3879.82|3879.49|3879.49|0
1653573120000|2022-05-26 13:52:00|3879.89|3879.89|3879.92|3879.92|3879.92|3879.92|3879.89|3879.89|0
1653573130000|2022-05-26 13:52:10|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|0
1653573140000|2022-05-26 13:52:20|3881.16|3881.16|3881.03|3881.03|3881.39|3881.39|3881.03|3881.03|0
1653573150000|2022-05-26 13:52:30|3881.22|3881.22|3880.6|3880.6|3881.22|3881.22|3880.6|3880.6|0
1653573160000|2022-05-26 13:52:40|3881.22|3881.22|3881.27|3881.27|3881.27|3881.27|3881.22|3881.22|0
1653573170000|2022-05-26 13:52:50|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1653573180000|2022-05-26 13:53:00|3881.53|3881.53|3880|3880|3881.53|3881.53|3880|3880|0
1653573190000|2022-05-26 13:53:10|3879.38|3879.38|3879.53|3879.53|3879.69|3879.69|3879.38|3879.38|0
1653573200000|2022-05-26 13:53:20|3879.22|3879.22|3877.49|3877.49|3879.22|3879.22|3877.49|3877.49|0
1653573210000|2022-05-26 13:53:30|3877.8|3877.8|3877.75|3877.75|3878.11|3878.11|3877.75|3877.75|0
1653573230000|2022-05-26 13:53:50|3877.44|3877.44|3878.37|3878.37|3878.68|3878.68|3877.44|3877.44|0
1653573240000|2022-05-26 13:54:00|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|0
1653573250000|2022-05-26 13:54:10|3878.35|3878.35|3878.04|3878.04|3878.35|3878.35|3878.04|3878.04|0
1653573260000|2022-05-26 13:54:20|3877.72|3877.72|3877.65|3877.65|3877.72|3877.72|3877.65|3877.65|0
1653573270000|2022-05-26 13:54:30|3877.58|3877.58|3877.39|3877.39|3877.7|3877.7|3877.39|3877.39|0
1653573290000|2022-05-26 13:54:50|3877.3|3877.3|3877.31|3877.31|3877.31|3877.31|3877.27|3877.27|0
1653573300000|2022-05-26 13:55:00|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.19|3878.19|0
1653573310000|2022-05-26 13:55:10|3878.26|3878.26|3878.67|3878.67|3878.67|3878.67|3878.26|3878.26|0
1653573320000|2022-05-26 13:55:20|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|0
1653573330000|2022-05-26 13:55:30|3879.1|3879.1|3879.72|3879.72|3879.72|3879.72|3879.1|3879.1|0
1653573340000|2022-05-26 13:55:40|3879.65|3879.65|3879.88|3879.88|3879.88|3879.88|3879.65|3879.65|0
1653573350000|2022-05-26 13:55:50|3879.93|3879.93|3880.96|3880.96|3880.96|3880.96|3879.93|3879.93|0
1653573360000|2022-05-26 13:56:00|3881.27|3881.27|3880.64|3880.64|3881.27|3881.27|3880.64|3880.64|0
1653573380000|2022-05-26 13:56:20|3880.74|3880.74|3880.52|3880.52|3880.92|3880.92|3880.52|3880.52|0
1653573390000|2022-05-26 13:56:30|3880.56|3880.56|3880.74|3880.74|3880.74|3880.74|3880.25|3880.25|0
1653573400000|2022-05-26 13:56:40|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|0
1653573410000|2022-05-26 13:56:50|3880.12|3880.12|3879.81|3879.81|3880.12|3880.12|3879.81|3879.81|0
1653573420000|2022-05-26 13:57:00|3879.82|3879.82|3880.13|3880.13|3880.13|3880.13|3879.82|3879.82|0
1653573430000|2022-05-26 13:57:10|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|0
1653573440000|2022-05-26 13:57:20|3880.13|3880.13|3880.61|3880.61|3880.68|3880.68|3880.06|3880.06|0
1653573450000|2022-05-26 13:57:30|3880.3|3880.3|3880.32|3880.32|3880.63|3880.63|3880.3|3880.3|0
1653573460000|2022-05-26 13:57:40|3880.3|3880.3|3879.99|3879.99|3880.3|3880.3|3879.99|3879.99|0
1653573470000|2022-05-26 13:57:50|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|0
1653573480000|2022-05-26 13:58:00|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|0
1653573510000|2022-05-26 13:58:30|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|0
1653573530000|2022-05-26 13:58:50|3880.23|3880.23|3880.3|3880.3|3880.3|3880.3|3880.23|3880.23|0
1653573560000|2022-05-26 13:59:20|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|0
1653573580000|2022-05-26 13:59:40|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3879.83|3879.83|0
1653573590000|2022-05-26 13:59:50|3880.32|3880.32|3881.25|3881.25|3881.25|3881.25|3880.32|3880.32|0
1653573600000|2022-05-26 14:00:00|3881.29|3881.29|3881.61|3881.61|3881.61|3881.61|3881.29|3881.29|0
1653573610000|2022-05-26 14:00:10|3882.23|3882.23|3882.3|3882.3|3882.32|3882.32|3882.23|3882.23|0
1653573620000|2022-05-26 14:00:20|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|0
1653573630000|2022-05-26 14:00:30|3883.02|3883.02|3882.76|3882.76|3883.07|3883.07|3882.76|3882.76|0
1653573640000|2022-05-26 14:00:40|3882.44|3882.44|3881.85|3881.85|3882.78|3882.78|3881.85|3881.85|0
1653573650000|2022-05-26 14:00:50|3881.22|3881.22|3881.53|3881.53|3881.53|3881.53|3881.22|3881.22|0
1653573660000|2022-05-26 14:01:00|3881.85|3881.85|3881.87|3881.87|3882.18|3882.18|3881.85|3881.85|0
1653573670000|2022-05-26 14:01:10|3881.56|3881.56|3881.11|3881.11|3881.56|3881.56|3881.11|3881.11|0
1653573680000|2022-05-26 14:01:20|3881.01|3881.01|3881.03|3881.03|3881.03|3881.03|3881.01|3881.01|0
1653573690000|2022-05-26 14:01:30|3880.99|3880.99|3880.06|3880.06|3880.99|3880.99|3880.06|3880.06|0
1653573700000|2022-05-26 14:01:40|3880.1|3880.1|3880.32|3880.32|3880.32|3880.32|3879.69|3879.69|0
1653573710000|2022-05-26 14:01:50|3880.94|3880.94|3881.28|3881.28|3881.28|3881.28|3880.94|3880.94|0
1653573720000|2022-05-26 14:02:00|3881.3|3881.3|3880.99|3880.99|3881.3|3881.3|3880.99|3880.99|0
1653573730000|2022-05-26 14:02:10|3881.08|3881.08|3881.06|3881.06|3881.37|3881.37|3881.06|3881.06|0
1653573740000|2022-05-26 14:02:20|3881.08|3881.08|3882.06|3882.06|3882.06|3882.06|3881.08|3881.08|0
1653573750000|2022-05-26 14:02:30|3881.75|3881.75|3881.36|3881.36|3881.75|3881.75|3881.36|3881.36|0
1653573760000|2022-05-26 14:02:40|3881.05|3881.05|3880.9|3880.9|3881.05|3881.05|3880.9|3880.9|0
1653573770000|2022-05-26 14:02:50|3881.53|3881.53|3881.62|3881.62|3881.62|3881.62|3881.53|3881.53|0
1653573780000|2022-05-26 14:03:00|3881.66|3881.66|3881.25|3881.25|3881.66|3881.66|3881.25|3881.25|0
1653573790000|2022-05-26 14:03:10|3881.28|3881.28|3881.92|3881.92|3881.92|3881.92|3881.28|3881.28|0
1653573800000|2022-05-26 14:03:20|3882.23|3882.23|3881.61|3881.61|3882.23|3882.23|3881.61|3881.61|0
1653573810000|2022-05-26 14:03:30|3881.24|3881.24|3880.84|3880.84|3881.24|3881.24|3880.84|3880.84|0
1653573820000|2022-05-26 14:03:40|3880.53|3880.53|3880.82|3880.82|3880.82|3880.82|3880.19|3880.19|0
1653573830000|2022-05-26 14:03:50|3881.13|3881.13|3880.75|3880.75|3881.13|3881.13|3880.75|3880.75|0
1653573840000|2022-05-26 14:04:00|3881.06|3881.06|3879.82|3879.82|3881.06|3881.06|3879.82|3879.82|0
1653573850000|2022-05-26 14:04:10|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1653573870000|2022-05-26 14:04:30|3879.75|3879.75|3880.06|3880.06|3880.06|3880.06|3879.73|3879.73|0
1653573880000|2022-05-26 14:04:40|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|0
1653573890000|2022-05-26 14:04:50|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|0
1653573900000|2022-05-26 14:05:00|3879.7|3879.7|3879.49|3879.49|3879.7|3879.7|3879.49|3879.49|0
1653573910000|2022-05-26 14:05:10|3879.44|3879.44|3878.99|3878.99|3879.51|3879.51|3878.94|3878.94|0
1653573920000|2022-05-26 14:05:20|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|0
1653573930000|2022-05-26 14:05:30|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|0
1653573940000|2022-05-26 14:05:40|3878.96|3878.96|3878.92|3878.92|3878.96|3878.96|3878.92|3878.92|0
1653573960000|2022-05-26 14:06:00|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|3878.96|0
1653573970000|2022-05-26 14:06:10|3878.65|3878.65|3878.6|3878.6|3878.65|3878.65|3878.6|3878.6|0
1653573990000|2022-05-26 14:06:30|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|0
1653574000000|2022-05-26 14:06:40|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|0
1653574010000|2022-05-26 14:06:50|3878.89|3878.89|3879.03|3879.03|3879.17|3879.17|3878.86|3878.86|0
1653574020000|2022-05-26 14:07:00|3879.34|3879.34|3879.01|3879.01|3879.34|3879.34|3879.01|3879.01|0
1653574030000|2022-05-26 14:07:10|3879.32|3879.32|3879.62|3879.62|3879.62|3879.62|3879.01|3879.01|0
1653574040000|2022-05-26 14:07:20|3879.69|3879.69|3879.55|3879.55|3879.76|3879.76|3879.55|3879.55|0
1653574050000|2022-05-26 14:07:30|3879.5|3879.5|3880.74|3880.74|3880.74|3880.74|3879.5|3879.5|0
1653574060000|2022-05-26 14:07:40|3880.77|3880.77|3879.91|3879.91|3880.84|3880.84|3879.91|3879.91|0
1653574070000|2022-05-26 14:07:50|3879.88|3879.88|3879.52|3879.52|3879.88|3879.88|3879.52|3879.52|0
1653574080000|2022-05-26 14:08:00|3879.44|3879.44|3879.82|3879.82|3879.82|3879.82|3879.44|3879.44|0
1653574090000|2022-05-26 14:08:10|3879.8|3879.8|3879.2|3879.2|3879.82|3879.82|3879.15|3879.15|0
1653574100000|2022-05-26 14:08:20|3879.22|3879.22|3879.53|3879.53|3879.53|3879.53|3879.22|3879.22|0
1653574110000|2022-05-26 14:08:30|3879.84|3879.84|3879.94|3879.94|3879.94|3879.94|3879.84|3879.84|0
1653574120000|2022-05-26 14:08:40|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|0
1653574130000|2022-05-26 14:08:50|3879.94|3879.94|3880.25|3880.25|3880.25|3880.25|3879.94|3879.94|0
1653574140000|2022-05-26 14:09:00|3880.87|3880.87|3880.77|3880.77|3880.87|3880.87|3880.77|3880.77|0
1653574160000|2022-05-26 14:09:20|3881.09|3881.09|3880.94|3880.94|3881.09|3881.09|3880.94|3880.94|0
1653574170000|2022-05-26 14:09:30|3881.03|3881.03|3882.01|3882.01|3882.28|3882.28|3881.03|3881.03|0
1653574180000|2022-05-26 14:09:40|3881.7|3881.7|3881.61|3881.61|3881.7|3881.7|3881.58|3881.58|0
1653574190000|2022-05-26 14:09:50|3881.68|3881.68|3882.3|3882.3|3882.3|3882.3|3881.68|3881.68|0
1653574200000|2022-05-26 14:10:00|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|0
1653574210000|2022-05-26 14:10:10|3882.07|3882.07|3882.05|3882.05|3882.07|3882.07|3882|3882|0
1653574220000|2022-05-26 14:10:20|3882.03|3882.03|3882.23|3882.23|3882.36|3882.36|3882.03|3882.03|0
1653574230000|2022-05-26 14:10:30|3881.92|3881.92|3881.92|3881.92|3881.95|3881.95|3881.92|3881.92|0
1653574240000|2022-05-26 14:10:40|3882|3882|3881.37|3881.37|3882|3882|3881.06|3881.06|0
1653574250000|2022-05-26 14:10:50|3881.41|3881.41|3883.14|3883.14|3883.14|3883.14|3881.4|3881.4|0
1653574260000|2022-05-26 14:11:00|3883.16|3883.16|3882.85|3882.85|3883.16|3883.16|3882.83|3882.83|0
1653574270000|2022-05-26 14:11:10|3882.83|3882.83|3882.69|3882.69|3882.83|3882.83|3882.64|3882.64|0
1653574280000|2022-05-26 14:11:20|3882.74|3882.74|3883.05|3883.05|3883.05|3883.05|3882.74|3882.74|0
1653574290000|2022-05-26 14:11:30|3883.36|3883.36|3883.98|3883.98|3883.98|3883.98|3883.36|3883.36|0
1653574300000|2022-05-26 14:11:40|3883.93|3883.93|3883.43|3883.43|3883.93|3883.93|3883.43|3883.43|0
1653574310000|2022-05-26 14:11:50|3883.34|3883.34|3883.41|3883.41|3883.41|3883.41|3883.29|3883.29|0
1653574320000|2022-05-26 14:12:00|3883.46|3883.46|3881.69|3881.69|3883.46|3883.46|3881.59|3881.59|0
1653574330000|2022-05-26 14:12:10|3881.51|3881.51|3882|3882|3882|3882|3881.51|3881.51|0
1653574340000|2022-05-26 14:12:20|3882.12|3882.12|3882.07|3882.07|3882.12|3882.12|3882.07|3882.07|0
1653574350000|2022-05-26 14:12:30|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|0
1653574360000|2022-05-26 14:12:40|3881.96|3881.96|3882.46|3882.46|3882.58|3882.58|3881.96|3881.96|0
1653574370000|2022-05-26 14:12:50|3882.37|3882.37|3882.06|3882.06|3882.37|3882.37|3882.06|3882.06|0
1653574380000|2022-05-26 14:13:00|3882.37|3882.37|3881.75|3881.75|3882.37|3882.37|3881.75|3881.75|0
1653574390000|2022-05-26 14:13:10|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|0
1653574400000|2022-05-26 14:13:20|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|0
1653574410000|2022-05-26 14:13:30|3881.9|3881.9|3881.85|3881.85|3881.9|3881.9|3881.85|3881.85|0
1653574420000|2022-05-26 14:13:40|3881.8|3881.8|3881.88|3881.88|3882.02|3882.02|3881.8|3881.8|0
1653574430000|2022-05-26 14:13:50|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|0
1653574440000|2022-05-26 14:14:00|3881.61|3881.61|3882.18|3882.18|3882.18|3882.18|3881.52|3881.52|0
1653574450000|2022-05-26 14:14:10|3882.5|3882.5|3882.59|3882.59|3882.59|3882.59|3882.5|3882.5|0
1653574460000|2022-05-26 14:14:20|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|0
1653574470000|2022-05-26 14:14:30|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|0
1653574480000|2022-05-26 14:14:40|3882.23|3882.23|3882.05|3882.05|3882.23|3882.23|3882.05|3882.05|0
1653574490000|2022-05-26 14:14:50|3881.74|3881.74|3881.16|3881.16|3881.78|3881.78|3881.16|3881.16|0
1653574500000|2022-05-26 14:15:00|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|0
1653574510000|2022-05-26 14:15:10|3881|3881|3881.74|3881.74|3881.74|3881.74|3881|3881|0
1653574520000|2022-05-26 14:15:20|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|0
1653574530000|2022-05-26 14:15:30|3881.38|3881.38|3880.89|3880.89|3881.38|3881.38|3880.7|3880.7|0
1653574540000|2022-05-26 14:15:40|3880.54|3880.54|3880.85|3880.85|3880.85|3880.85|3880.54|3880.54|0
1653574550000|2022-05-26 14:15:50|3880.54|3880.54|3880.85|3880.85|3880.85|3880.85|3880.54|3880.54|0
1653574560000|2022-05-26 14:16:00|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|0
1653574570000|2022-05-26 14:16:10|3880.78|3880.78|3880.7|3880.7|3880.78|3880.78|3880.65|3880.65|0
1653574580000|2022-05-26 14:16:20|3880.66|3880.66|3880.37|3880.37|3880.99|3880.99|3880.37|3880.37|0
1653574590000|2022-05-26 14:16:30|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|0
1653574600000|2022-05-26 14:16:40|3880.51|3880.51|3881.18|3881.18|3881.18|3881.18|3880.42|3880.42|0
1653574610000|2022-05-26 14:16:50|3881.23|3881.23|3881.26|3881.26|3881.3|3881.3|3881.23|3881.23|0
1653574620000|2022-05-26 14:17:00|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.14|3881.14|0
1653574630000|2022-05-26 14:17:10|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1653574640000|2022-05-26 14:17:20|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|0
1653574650000|2022-05-26 14:17:30|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1653574660000|2022-05-26 14:17:40|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|0
1653574670000|2022-05-26 14:17:50|3881.59|3881.59|3881.51|3881.51|3881.59|3881.59|3881.51|3881.51|0
1653574680000|2022-05-26 14:18:00|3881.82|3881.82|3881.65|3881.65|3881.82|3881.82|3881.34|3881.34|0
1653574690000|2022-05-26 14:18:10|3881.34|3881.34|3881.13|3881.13|3881.34|3881.34|3880.51|3880.51|0
1653574700000|2022-05-26 14:18:20|3881.18|3881.18|3880.56|3880.56|3881.18|3881.18|3880.56|3880.56|0
1653574710000|2022-05-26 14:18:30|3880.87|3880.87|3881.49|3881.49|3881.49|3881.49|3880.87|3880.87|0
1653574720000|2022-05-26 14:18:40|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|0
1653574730000|2022-05-26 14:18:50|3881.68|3881.68|3881.01|3881.01|3881.68|3881.68|3880.75|3880.75|0
1653574740000|2022-05-26 14:19:00|3880.7|3880.7|3880.39|3880.39|3880.7|3880.7|3880.39|3880.39|0
1653574750000|2022-05-26 14:19:10|3880.7|3880.7|3880.49|3880.49|3880.7|3880.7|3880.06|3880.06|0
1653574760000|2022-05-26 14:19:20|3880.51|3880.51|3880.85|3880.85|3880.85|3880.85|3880.51|3880.51|0
1653574770000|2022-05-26 14:19:30|3880.92|3880.92|3880.78|3880.78|3880.92|3880.92|3880.75|3880.75|0
1653574780000|2022-05-26 14:19:40|3881.4|3881.4|3881.05|3881.05|3881.4|3881.4|3881.05|3881.05|0
1653574790000|2022-05-26 14:19:50|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|0
1653574800000|2022-05-26 14:20:00|3881.69|3881.69|3882.45|3882.45|3882.45|3882.45|3881.69|3881.69|0
1653574810000|2022-05-26 14:20:10|3882.14|3882.14|3881.73|3881.73|3882.14|3882.14|3881.61|3881.61|0
1653574820000|2022-05-26 14:20:20|3881.83|3881.83|3880.89|3880.89|3881.83|3881.83|3880.89|3880.89|0
1653574830000|2022-05-26 14:20:30|3880.58|3880.58|3880.85|3880.85|3880.85|3880.85|3880.22|3880.22|0
1653574840000|2022-05-26 14:20:40|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|0
1653574850000|2022-05-26 14:20:50|3880.63|3880.63|3880.7|3880.7|3880.7|3880.7|3880.63|3880.63|0
1653574860000|2022-05-26 14:21:00|3881.01|3881.01|3881.06|3881.06|3881.06|3881.06|3880.99|3880.99|0
1653574870000|2022-05-26 14:21:10|3881.24|3881.24|3881.12|3881.12|3881.51|3881.51|3881.12|3881.12|0
1653574880000|2022-05-26 14:21:20|3881.1|3881.1|3881.36|3881.36|3881.41|3881.41|3881.05|3881.05|0
1653574890000|2022-05-26 14:21:30|3881.05|3881.05|3880.74|3880.74|3881.05|3881.05|3880.74|3880.74|0
1653574900000|2022-05-26 14:21:40|3881.05|3881.05|3881.48|3881.48|3881.48|3881.48|3881.05|3881.05|0
1653574910000|2022-05-26 14:21:50|3881.17|3881.17|3881.27|3881.27|3881.27|3881.27|3881.17|3881.17|0
1653574920000|2022-05-26 14:22:00|3881.58|3881.58|3881.5|3881.5|3881.89|3881.89|3881.5|3881.5|0
1653574930000|2022-05-26 14:22:10|3881.87|3881.87|3881.8|3881.8|3882.14|3882.14|3881.8|3881.8|0
1653574940000|2022-05-26 14:22:20|3882.42|3882.42|3882.76|3882.76|3882.76|3882.76|3882.42|3882.42|0
1653574950000|2022-05-26 14:22:30|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|0
1653574960000|2022-05-26 14:22:40|3882.76|3882.76|3882.76|3882.76|3882.76|3882.76|3882.76|3882.76|0
1653574970000|2022-05-26 14:22:50|3882.88|3882.88|3882.61|3882.61|3882.88|3882.88|3882.57|3882.57|0
1653574980000|2022-05-26 14:23:00|3882.3|3882.3|3882.49|3882.49|3882.49|3882.49|3882.3|3882.3|0
1653574990000|2022-05-26 14:23:10|3882.17|3882.17|3882.2|3882.2|3882.2|3882.2|3882.17|3882.17|0
1653575000000|2022-05-26 14:23:20|3882.13|3882.13|3881.23|3881.23|3882.13|3882.13|3881.23|3881.23|0
1653575010000|2022-05-26 14:23:30|3881.28|3881.28|3881.37|3881.37|3881.37|3881.37|3881.28|3881.28|0
1653575030000|2022-05-26 14:23:50|3881.32|3881.32|3881.37|3881.37|3881.37|3881.37|3881.32|3881.32|0
1653575040000|2022-05-26 14:24:00|3881.3|3881.3|3881.27|3881.27|3881.3|3881.3|3881.27|3881.27|0
1653575050000|2022-05-26 14:24:10|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653575060000|2022-05-26 14:24:20|3881.4|3881.4|3880.47|3880.47|3881.4|3881.4|3880.16|3880.16|0
1653575070000|2022-05-26 14:24:30|3880.56|3880.56|3880.7|3880.7|3880.7|3880.7|3880.56|3880.56|0
1653575090000|2022-05-26 14:24:50|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1653575100000|2022-05-26 14:25:00|3880.23|3880.23|3880.06|3880.06|3880.23|3880.23|3879.97|3879.97|0
1653575120000|2022-05-26 14:25:20|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.39|3879.39|0
1653575130000|2022-05-26 14:25:30|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|0
1653575140000|2022-05-26 14:25:40|3879.48|3879.48|3879.17|3879.17|3879.48|3879.48|3879.17|3879.17|0
1653575150000|2022-05-26 14:25:50|3879.48|3879.48|3879.05|3879.05|3879.48|3879.48|3879.05|3879.05|0
1653575160000|2022-05-26 14:26:00|3879.67|3879.67|3879.36|3879.36|3879.67|3879.67|3879.36|3879.36|0
1653575170000|2022-05-26 14:26:10|3879.67|3879.67|3879.6|3879.6|3879.67|3879.67|3879.6|3879.6|0
1653575180000|2022-05-26 14:26:20|3879.63|3879.63|3879.27|3879.27|3879.63|3879.63|3879.2|3879.2|0
1653575190000|2022-05-26 14:26:30|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|0
1653575200000|2022-05-26 14:26:40|3878.99|3878.99|3878.75|3878.75|3878.99|3878.99|3878.75|3878.75|0
1653575210000|2022-05-26 14:26:50|3878.71|3878.71|3878.75|3878.75|3878.75|3878.75|3878.71|3878.71|0
1653575220000|2022-05-26 14:27:00|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|0
1653575240000|2022-05-26 14:27:20|3878.82|3878.82|3878.8|3878.8|3878.82|3878.82|3878.8|3878.8|0
1653575250000|2022-05-26 14:27:30|3879.11|3879.11|3879.42|3879.42|3879.42|3879.42|3879.11|3879.11|0
1653575260000|2022-05-26 14:27:40|3879.73|3879.73|3880.73|3880.73|3880.78|3880.78|3879.73|3879.73|0
1653575270000|2022-05-26 14:27:50|3880.78|3880.78|3880.59|3880.59|3880.78|3880.78|3880.47|3880.47|0
1653575280000|2022-05-26 14:28:00|3880.77|3880.77|3880.59|3880.59|3880.77|3880.77|3880.59|3880.59|0
1653575290000|2022-05-26 14:28:10|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|0
1653575300000|2022-05-26 14:28:20|3880.38|3880.38|3879.76|3879.76|3880.38|3880.38|3879.76|3879.76|0
1653575310000|2022-05-26 14:28:30|3879.81|3879.81|3880.62|3880.62|3880.62|3880.62|3879.81|3879.81|0
1653575320000|2022-05-26 14:28:40|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|0
1653575330000|2022-05-26 14:28:50|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|0
1653575340000|2022-05-26 14:29:00|3880.31|3880.31|3880.38|3880.38|3880.38|3880.38|3880.31|3880.31|0
1653575360000|2022-05-26 14:29:20|3880.41|3880.41|3880.74|3880.74|3880.74|3880.74|3880.41|3880.41|0
1653575380000|2022-05-26 14:29:40|3880.79|3880.79|3881.01|3881.01|3881.06|3881.06|3880.69|3880.69|0
1653575390000|2022-05-26 14:29:50|3881.33|3881.33|3880.39|3880.39|3881.33|3881.33|3880.39|3880.39|0
1653575400000|2022-05-26 14:30:00|3880.46|3880.46|3880.44|3880.44|3880.46|3880.46|3880.44|3880.44|0
1653575410000|2022-05-26 14:30:10|3880.51|3880.51|3880.44|3880.44|3880.51|3880.51|3880.44|3880.44|0
1653575430000|2022-05-26 14:30:30|3880.13|3880.13|3880.22|3880.22|3880.22|3880.22|3880.13|3880.13|0
1653575440000|2022-05-26 14:30:40|3880.13|3880.13|3879.82|3879.82|3880.13|3880.13|3879.82|3879.82|0
1653575450000|2022-05-26 14:30:50|3879.5|3879.5|3880.12|3880.12|3880.12|3880.12|3879.43|3879.43|0
1653575460000|2022-05-26 14:31:00|3880.75|3880.75|3880.75|3880.75|3880.79|3880.79|3880.75|3880.75|0
1653575470000|2022-05-26 14:31:10|3880.72|3880.72|3880.15|3880.15|3880.72|3880.72|3880.08|3880.08|0
1653575480000|2022-05-26 14:31:20|3880.18|3880.18|3880.82|3880.82|3880.82|3880.82|3880.18|3880.18|0
1653575500000|2022-05-26 14:31:40|3880.8|3880.8|3881.04|3881.04|3881.17|3881.17|3880.46|3880.46|0
1653575510000|2022-05-26 14:31:50|3880.86|3880.86|3881.13|3881.13|3881.13|3881.13|3880.82|3880.82|0
1653575520000|2022-05-26 14:32:00|3881.15|3881.15|3881.89|3881.89|3881.94|3881.94|3881.15|3881.15|0
1653575530000|2022-05-26 14:32:10|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1653575540000|2022-05-26 14:32:20|3881.76|3881.76|3881.41|3881.41|3881.76|3881.76|3881.41|3881.41|0
1653575550000|2022-05-26 14:32:30|3881.44|3881.44|3881.72|3881.72|3881.72|3881.72|3881.41|3881.41|0
1653575560000|2022-05-26 14:32:40|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|0
1653575570000|2022-05-26 14:32:50|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|0
1653575590000|2022-05-26 14:33:10|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|0
1653575600000|2022-05-26 14:33:20|3881.15|3881.15|3880.84|3880.84|3881.15|3881.15|3880.84|3880.84|0
1653575610000|2022-05-26 14:33:30|3880.53|3880.53|3880.65|3880.65|3880.65|3880.65|3880.53|3880.53|0
1653575620000|2022-05-26 14:33:40|3880.83|3880.83|3881.18|3881.18|3881.18|3881.18|3880.83|3880.83|0
1653575630000|2022-05-26 14:33:50|3881.35|3881.35|3881.69|3881.69|3881.69|3881.69|3881.35|3881.35|0
1653575640000|2022-05-26 14:34:00|3881.37|3881.37|3880.81|3880.81|3881.37|3881.37|3880.81|3880.81|0
1653575650000|2022-05-26 14:34:10|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|0
1653575660000|2022-05-26 14:34:20|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|0
1653575670000|2022-05-26 14:34:30|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|0
1653575680000|2022-05-26 14:34:40|3882.58|3882.58|3882.03|3882.03|3882.58|3882.58|3882|3882|0
1653575700000|2022-05-26 14:35:00|3882.65|3882.65|3882.44|3882.44|3882.65|3882.65|3882.44|3882.44|0
1653575720000|2022-05-26 14:35:20|3882.54|3882.54|3882.23|3882.23|3882.54|3882.54|3882.23|3882.23|0
1653575730000|2022-05-26 14:35:30|3882.35|3882.35|3882.03|3882.03|3882.66|3882.66|3882.03|3882.03|0
1653575740000|2022-05-26 14:35:40|3882.35|3882.35|3881.87|3881.87|3882.35|3882.35|3881.87|3881.87|0
1653575750000|2022-05-26 14:35:50|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1653575760000|2022-05-26 14:36:00|3882.13|3882.13|3882.15|3882.15|3882.15|3882.15|3882.13|3882.13|0
1653575780000|2022-05-26 14:36:20|3881.84|3881.84|3882.15|3882.15|3882.15|3882.15|3881.84|3881.84|0
1653575790000|2022-05-26 14:36:30|3882.1|3882.1|3882|3882|3882.24|3882.24|3881.88|3881.88|0
1653575800000|2022-05-26 14:36:40|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|0
1653575810000|2022-05-26 14:36:50|3882.4|3882.4|3882.9|3882.9|3882.9|3882.9|3882.4|3882.4|0
1653575820000|2022-05-26 14:37:00|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|0
1653575840000|2022-05-26 14:37:20|3882.81|3882.81|3882.45|3882.45|3882.81|3882.81|3882.14|3882.14|0
1653575860000|2022-05-26 14:37:40|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|0
1653575870000|2022-05-26 14:37:50|3881.39|3881.39|3881.71|3881.71|3881.71|3881.71|3881.08|3881.08|0
1653575880000|2022-05-26 14:38:00|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|0
1653575890000|2022-05-26 14:38:10|3881.71|3881.71|3881.8|3881.8|3881.8|3881.8|3881.71|3881.71|0
1653575900000|2022-05-26 14:38:20|3882.11|3882.11|3882.43|3882.43|3882.74|3882.74|3882.11|3882.11|0
1653575910000|2022-05-26 14:38:30|3882.12|3882.12|3881.84|3881.84|3882.15|3882.15|3881.84|3881.84|0
1653575920000|2022-05-26 14:38:40|3881.93|3881.93|3881.84|3881.84|3881.93|3881.93|3881.84|3881.84|0
1653575930000|2022-05-26 14:38:50|3881.65|3881.65|3882.21|3882.21|3882.28|3882.28|3881.65|3881.65|0
1653575940000|2022-05-26 14:39:00|3882.28|3882.28|3882.3|3882.3|3882.3|3882.3|3882.28|3882.28|0
1653575950000|2022-05-26 14:39:10|3882.61|3882.61|3882.99|3882.99|3882.99|3882.99|3882.61|3882.61|0
1653575960000|2022-05-26 14:39:20|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|0
1653575970000|2022-05-26 14:39:30|3883.35|3883.35|3883.26|3883.26|3883.35|3883.35|3883.21|3883.21|0
1653575980000|2022-05-26 14:39:40|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|0
1653575990000|2022-05-26 14:39:50|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|0
1653576000000|2022-05-26 14:40:00|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1653576010000|2022-05-26 14:40:10|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|0
1653576020000|2022-05-26 14:40:20|3883.05|3883.05|3882.45|3882.45|3883.05|3883.05|3882.38|3882.38|0
1653576030000|2022-05-26 14:40:30|3882.14|3882.14|3881.79|3881.79|3882.14|3882.14|3881.78|3881.78|0
1653576050000|2022-05-26 14:40:50|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|0
1653576060000|2022-05-26 14:41:00|3881.79|3881.79|3881.41|3881.41|3881.79|3881.79|3881.41|3881.41|0
1653576070000|2022-05-26 14:41:10|3881.23|3881.23|3881.56|3881.56|3881.56|3881.56|3881.23|3881.23|0
1653576080000|2022-05-26 14:41:20|3881.25|3881.25|3881.23|3881.23|3881.25|3881.25|3881.23|3881.23|0
1653576090000|2022-05-26 14:41:30|3881.54|3881.54|3881.85|3881.85|3881.85|3881.85|3881.54|3881.54|0
1653576100000|2022-05-26 14:41:40|3881.88|3881.88|3881.9|3881.9|3881.9|3881.9|3881.88|3881.88|0
1653576110000|2022-05-26 14:41:50|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653576120000|2022-05-26 14:42:00|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|0
1653576130000|2022-05-26 14:42:10|3881.82|3881.82|3882.13|3882.13|3882.13|3882.13|3881.82|3881.82|0
1653576150000|2022-05-26 14:42:30|3882.17|3882.17|3881.95|3881.95|3882.17|3882.17|3881.95|3881.95|0
1653576160000|2022-05-26 14:42:40|3882.26|3882.26|3882.52|3882.52|3882.83|3882.83|3882.21|3882.21|0
1653576170000|2022-05-26 14:42:50|3882.21|3882.21|3882.23|3882.23|3882.23|3882.23|3882.21|3882.21|0
1653576180000|2022-05-26 14:43:00|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|0
1653576190000|2022-05-26 14:43:10|3882.24|3882.24|3881.62|3881.62|3882.24|3882.24|3881.62|3881.62|0
1653576210000|2022-05-26 14:43:30|3881.69|3881.69|3881.73|3881.73|3881.73|3881.73|3881.69|3881.69|0
1653576220000|2022-05-26 14:43:40|3881.74|3881.74|3881.9|3881.9|3881.9|3881.9|3881.43|3881.43|0
1653576240000|2022-05-26 14:44:00|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653576260000|2022-05-26 14:44:20|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|0
1653576270000|2022-05-26 14:44:30|3881.92|3881.92|3881.61|3881.61|3882.24|3882.24|3881.61|3881.61|0
1653576280000|2022-05-26 14:44:40|3881.3|3881.3|3880.99|3880.99|3881.3|3881.3|3880.99|3880.99|0
1653576290000|2022-05-26 14:44:50|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1653576300000|2022-05-26 14:45:00|3881.25|3881.25|3880.8|3880.8|3881.25|3881.25|3880.49|3880.49|0
1653576310000|2022-05-26 14:45:10|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|0
1653576340000|2022-05-26 14:45:40|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|0
1653576350000|2022-05-26 14:45:50|3880.47|3880.47|3880.16|3880.16|3880.47|3880.47|3880.16|3880.16|0
1653576360000|2022-05-26 14:46:00|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|0
1653576370000|2022-05-26 14:46:10|3879.89|3879.89|3880.11|3880.11|3880.11|3880.11|3879.89|3879.89|0
1653576380000|2022-05-26 14:46:20|3880.01|3880.01|3878.83|3878.83|3880.01|3880.01|3878.83|3878.83|0
1653576390000|2022-05-26 14:46:30|3878.85|3878.85|3879.54|3879.54|3879.54|3879.54|3878.85|3878.85|0
1653576400000|2022-05-26 14:46:40|3879.23|3879.23|3878.56|3878.56|3879.23|3879.23|3878.56|3878.56|0
1653576410000|2022-05-26 14:46:50|3878.54|3878.54|3879.16|3879.16|3879.16|3879.16|3878.54|3878.54|0
1653576420000|2022-05-26 14:47:00|3879.19|3879.19|3879.11|3879.11|3879.19|3879.19|3879.11|3879.11|0
1653576440000|2022-05-26 14:47:20|3879.42|3879.42|3880.04|3880.04|3880.04|3880.04|3879.42|3879.42|0
1653576450000|2022-05-26 14:47:30|3880.35|3880.35|3880.47|3880.47|3880.97|3880.97|3880.35|3880.35|0
1653576460000|2022-05-26 14:47:40|3880.16|3880.16|3880.05|3880.05|3880.16|3880.16|3879.86|3879.86|0
1653576470000|2022-05-26 14:47:50|3879.74|3879.74|3880|3880|3880|3880|3879.38|3879.38|0
1653576480000|2022-05-26 14:48:00|3879.38|3879.38|3879.07|3879.07|3879.38|3879.38|3879.07|3879.07|0
1653576490000|2022-05-26 14:48:10|3878.76|3878.76|3878.26|3878.26|3878.76|3878.76|3878.26|3878.26|0
1653576500000|2022-05-26 14:48:20|3877.95|3877.95|3878.01|3878.01|3878.13|3878.13|3877.82|3877.82|0
1653576510000|2022-05-26 14:48:30|3878.04|3878.04|3878.22|3878.22|3878.22|3878.22|3877.73|3877.73|0
1653576530000|2022-05-26 14:48:50|3878.53|3878.53|3879.15|3879.15|3879.15|3879.15|3878.53|3878.53|0
1653576540000|2022-05-26 14:49:00|3879.34|3879.34|3879.12|3879.12|3879.43|3879.43|3879.12|3879.12|0
1653576550000|2022-05-26 14:49:10|3879.15|3879.15|3879.44|3879.44|3879.72|3879.72|3879.1|3879.1|0
1653576560000|2022-05-26 14:49:20|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|0
1653576570000|2022-05-26 14:49:30|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|0
1653576580000|2022-05-26 14:49:40|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|0
1653576590000|2022-05-26 14:49:50|3878.78|3878.78|3878.8|3878.8|3878.8|3878.8|3878.78|3878.78|0
1653576600000|2022-05-26 14:50:00|3878.68|3878.68|3878.85|3878.85|3879|3879|3878.68|3878.68|0
1653576610000|2022-05-26 14:50:10|3878.87|3878.87|3879.8|3879.8|3879.8|3879.8|3878.87|3878.87|0
1653576620000|2022-05-26 14:50:20|3879.71|3879.71|3879.59|3879.59|3879.71|3879.71|3879.59|3879.59|0
1653576630000|2022-05-26 14:50:30|3879.56|3879.56|3879.61|3879.61|3879.61|3879.61|3879.56|3879.56|0
1653576640000|2022-05-26 14:50:40|3879.3|3879.3|3878.99|3878.99|3879.3|3879.3|3878.99|3878.99|0
1653576650000|2022-05-26 14:50:50|3878.68|3878.68|3878.05|3878.05|3878.68|3878.68|3878.05|3878.05|0
1653576660000|2022-05-26 14:51:00|3878.37|3878.37|3878.08|3878.08|3878.39|3878.39|3878.08|3878.08|0
1653576700000|2022-05-26 14:51:40|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|0
1653576710000|2022-05-26 14:51:50|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1653576720000|2022-05-26 14:52:00|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|0
1653576730000|2022-05-26 14:52:10|3877.46|3877.46|3877.28|3877.28|3877.46|3877.46|3877.28|3877.28|0
1653576740000|2022-05-26 14:52:20|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|0
1653576750000|2022-05-26 14:52:30|3877.37|3877.37|3877.68|3877.68|3877.68|3877.68|3877.37|3877.37|0
1653576760000|2022-05-26 14:52:40|3877.73|3877.73|3877.78|3877.78|3877.78|3877.78|3877.73|3877.73|0
1653576770000|2022-05-26 14:52:50|3877.59|3877.59|3877.8|3877.8|3877.8|3877.8|3877.59|3877.59|0
1653576780000|2022-05-26 14:53:00|3877.49|3877.49|3877.23|3877.23|3877.51|3877.51|3877.23|3877.23|0
1653576790000|2022-05-26 14:53:10|3876.92|3876.92|3876.63|3876.63|3876.96|3876.96|3876.63|3876.63|0
1653576800000|2022-05-26 14:53:20|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|0
1653576810000|2022-05-26 14:53:30|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|0
1653576820000|2022-05-26 14:53:40|3877.12|3877.12|3877.47|3877.47|3877.47|3877.47|3877.12|3877.12|0
1653576830000|2022-05-26 14:53:50|3877.16|3877.16|3877.16|3877.16|3877.34|3877.34|3877.16|3877.16|0
1653576840000|2022-05-26 14:54:00|3877.35|3877.35|3877.42|3877.42|3877.42|3877.42|3877.35|3877.35|0
1653576850000|2022-05-26 14:54:10|3877.3|3877.3|3877.61|3877.61|3877.61|3877.61|3877.3|3877.3|0
1653576860000|2022-05-26 14:54:20|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|0
1653576880000|2022-05-26 14:54:40|3876.99|3876.99|3877.61|3877.61|3877.61|3877.61|3876.99|3876.99|0
1653576890000|2022-05-26 14:54:50|3877.3|3877.3|3876.99|3876.99|3877.3|3877.3|3876.99|3876.99|0
1653576900000|2022-05-26 14:55:00|3876.68|3876.68|3877.66|3877.66|3877.66|3877.66|3876.68|3876.68|0
1653576910000|2022-05-26 14:55:10|3877.35|3877.35|3877.04|3877.04|3877.35|3877.35|3877.04|3877.04|0
1653576920000|2022-05-26 14:55:20|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|0
1653576930000|2022-05-26 14:55:30|3876.68|3876.68|3876.64|3876.64|3876.68|3876.68|3876.64|3876.64|0
1653576950000|2022-05-26 14:55:50|3876.69|3876.69|3876.38|3876.38|3876.69|3876.69|3876.38|3876.38|0
1653576960000|2022-05-26 14:56:00|3876.69|3876.69|3876.98|3876.98|3877|3877|3876.69|3876.69|0
1653576970000|2022-05-26 14:56:10|3876.9|3876.9|3876.28|3876.28|3876.9|3876.9|3876.28|3876.28|0
1653576980000|2022-05-26 14:56:20|3876.38|3876.38|3876.04|3876.04|3876.38|3876.38|3876.04|3876.04|0
1653576990000|2022-05-26 14:56:30|3876.07|3876.07|3875.76|3875.76|3876.07|3876.07|3875.76|3875.76|0
1653577000000|2022-05-26 14:56:40|3875.57|3875.57|3875.62|3875.62|3875.8|3875.8|3875.57|3875.57|0
1653577010000|2022-05-26 14:56:50|3875.64|3875.64|3875.69|3875.69|3875.69|3875.69|3875.64|3875.64|0
1653577020000|2022-05-26 14:57:00|3875.74|3875.74|3875.31|3875.31|3875.74|3875.74|3875.31|3875.31|0
1653577030000|2022-05-26 14:57:10|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1653577040000|2022-05-26 14:57:20|3874.81|3874.81|3875.12|3875.12|3875.12|3875.12|3874.81|3874.81|0
1653577050000|2022-05-26 14:57:30|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|0
1653577060000|2022-05-26 14:57:40|3875.75|3875.75|3875.75|3875.75|3875.75|3875.75|3875.75|3875.75|0
1653577070000|2022-05-26 14:57:50|3875.12|3875.12|3875.62|3875.62|3875.62|3875.62|3875.12|3875.12|0
1653577080000|2022-05-26 14:58:00|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|0
1653577090000|2022-05-26 14:58:10|3875.26|3875.26|3876.45|3876.45|3876.45|3876.45|3875.2|3875.2|0
1653577100000|2022-05-26 14:58:20|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|0
1653577110000|2022-05-26 14:58:30|3876.73|3876.73|3876.37|3876.37|3876.73|3876.73|3876.35|3876.35|0
1653577120000|2022-05-26 14:58:40|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1653577130000|2022-05-26 14:58:50|3877|3877|3876.71|3876.71|3877.09|3877.09|3876.71|3876.71|0
1653577140000|2022-05-26 14:59:00|3876.67|3876.67|3875.5|3875.5|3876.67|3876.67|3875.24|3875.24|0
1653577150000|2022-05-26 14:59:10|3875.34|3875.34|3875.38|3875.38|3875.38|3875.38|3875.34|3875.34|0
1653577160000|2022-05-26 14:59:20|3875.69|3875.69|3875.38|3875.38|3875.69|3875.69|3875.38|3875.38|0
1653577170000|2022-05-26 14:59:30|3875.41|3875.41|3875.74|3875.74|3875.74|3875.74|3875.41|3875.41|0
1653577180000|2022-05-26 14:59:40|3875.65|3875.65|3874.34|3874.34|3875.65|3875.65|3874.34|3874.34|0
1653577190000|2022-05-26 14:59:50|3874.32|3874.32|3874.63|3874.63|3874.63|3874.63|3874.32|3874.32|0
1653577200000|2022-05-26 15:00:00|3874.32|3874.32|3874.56|3874.56|3874.58|3874.58|3874.27|3874.27|0
1653577210000|2022-05-26 15:00:10|3874.87|3874.87|3875.16|3875.16|3875.16|3875.16|3874.85|3874.85|0
1653577220000|2022-05-26 15:00:20|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|0
1653577230000|2022-05-26 15:00:30|3875.42|3875.42|3875.31|3875.31|3875.42|3875.42|3875.06|3875.06|0
1653577260000|2022-05-26 15:01:00|3875|3875|3874.82|3874.82|3875|3875|3874.82|3874.82|0
1653577270000|2022-05-26 15:01:10|3874.84|3874.84|3874.89|3874.89|3874.89|3874.89|3874.84|3874.84|0
1653577280000|2022-05-26 15:01:20|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|0
1653577300000|2022-05-26 15:01:40|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|3875.19|0
1653577310000|2022-05-26 15:01:50|3875.21|3875.21|3875.42|3875.42|3875.42|3875.42|3875.21|3875.21|0
1653577330000|2022-05-26 15:02:10|3875.37|3875.37|3875.4|3875.4|3875.4|3875.4|3875.37|3875.37|0
1653577340000|2022-05-26 15:02:20|3875.44|3875.44|3875.35|3875.35|3875.73|3875.73|3875.35|3875.35|0
1653577350000|2022-05-26 15:02:30|3875.04|3875.04|3875.04|3875.04|3875.04|3875.04|3875.02|3875.02|0
1653577360000|2022-05-26 15:02:40|3875.11|3875.11|3874.82|3874.82|3875.14|3875.14|3874.82|3874.82|0
1653577370000|2022-05-26 15:02:50|3874.78|3874.78|3874.94|3874.94|3875.25|3875.25|3874.78|3874.78|0
1653577380000|2022-05-26 15:03:00|3874.89|3874.89|3874.94|3874.94|3874.94|3874.94|3874.89|3874.89|0
1653577390000|2022-05-26 15:03:10|3874.75|3874.75|3874.94|3874.94|3874.94|3874.94|3874.75|3874.75|0
1653577400000|2022-05-26 15:03:20|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|0
1653577410000|2022-05-26 15:03:30|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|3875.29|0
1653577420000|2022-05-26 15:03:40|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|0
1653577430000|2022-05-26 15:03:50|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|0
1653577440000|2022-05-26 15:04:00|3875.93|3875.93|3875.93|3875.93|3875.96|3875.96|3875.93|3875.93|0
1653577450000|2022-05-26 15:04:10|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|0
1653577460000|2022-05-26 15:04:20|3875.93|3875.93|3875.91|3875.91|3875.93|3875.93|3875.91|3875.91|0
1653577470000|2022-05-26 15:04:30|3875.93|3875.93|3875.65|3875.65|3875.96|3875.96|3875.65|3875.65|0
1653577480000|2022-05-26 15:04:40|3875.96|3875.96|3875.65|3875.65|3875.96|3875.96|3875.65|3875.65|0
1653577490000|2022-05-26 15:04:50|3875.34|3875.34|3875.02|3875.02|3875.34|3875.34|3875.02|3875.02|0
1653577500000|2022-05-26 15:05:00|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|0
1653577510000|2022-05-26 15:05:10|3874.66|3874.66|3875.03|3875.03|3875.07|3875.07|3874.66|3874.66|0
1653577520000|2022-05-26 15:05:20|3874.95|3874.95|3873.69|3873.69|3874.95|3874.95|3873.69|3873.69|0
1653577530000|2022-05-26 15:05:30|3873.51|3873.51|3873.02|3873.02|3873.51|3873.51|3873.02|3873.02|0
1653577550000|2022-05-26 15:05:50|3872.99|3872.99|3873.04|3873.04|3873.04|3873.04|3872.99|3872.99|0
1653577560000|2022-05-26 15:06:00|3872.23|3872.23|3872.32|3872.32|3872.48|3872.48|3872.19|3872.19|0
1653577570000|2022-05-26 15:06:10|3872.63|3872.63|3872.94|3872.94|3872.94|3872.94|3872.63|3872.63|0
1653577580000|2022-05-26 15:06:20|3872.92|3872.92|3872.8|3872.8|3872.92|3872.92|3872.8|3872.8|0
1653577590000|2022-05-26 15:06:30|3872.75|3872.75|3872.97|3872.97|3873.06|3873.06|3872.75|3872.75|0
1653577600000|2022-05-26 15:06:40|3872.95|3872.95|3872.86|3872.86|3872.95|3872.95|3872.86|3872.86|0
1653577610000|2022-05-26 15:06:50|3872.84|3872.84|3872.79|3872.79|3872.84|3872.84|3872.79|3872.79|0
1653577620000|2022-05-26 15:07:00|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|0
1653577630000|2022-05-26 15:07:10|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|0
1653577640000|2022-05-26 15:07:20|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|0
1653577650000|2022-05-26 15:07:30|3872.1|3872.1|3871.6|3871.6|3872.1|3872.1|3871.6|3871.6|0
1653577660000|2022-05-26 15:07:40|3871.42|3871.42|3870.95|3870.95|3871.47|3871.47|3870.95|3870.95|0
1653577680000|2022-05-26 15:08:00|3870.85|3870.85|3870.78|3870.78|3870.85|3870.85|3870.78|3870.78|0
1653577710000|2022-05-26 15:08:30|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|0
1653577720000|2022-05-26 15:08:40|3870.78|3870.78|3870.57|3870.57|3870.78|3870.78|3870.57|3870.57|0
1653577730000|2022-05-26 15:08:50|3869.95|3869.95|3869.76|3869.76|3869.95|3869.95|3869.71|3869.71|0
1653577740000|2022-05-26 15:09:00|3869.74|3869.74|3870.05|3870.05|3870.05|3870.05|3869.74|3869.74|0
1653577750000|2022-05-26 15:09:10|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|0
1653577760000|2022-05-26 15:09:20|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1653577770000|2022-05-26 15:09:30|3869.4|3869.4|3869.19|3869.19|3869.4|3869.4|3869.19|3869.19|0
1653577780000|2022-05-26 15:09:40|3869.06|3869.06|3869.1|3869.1|3869.1|3869.1|3869.06|3869.06|0
1653577790000|2022-05-26 15:09:50|3869.29|3869.29|3869.1|3869.1|3869.29|3869.29|3869.1|3869.1|0
1653577800000|2022-05-26 15:10:00|3869.73|3869.73|3869.75|3869.75|3869.75|3869.75|3869.73|3869.73|0
1653577810000|2022-05-26 15:10:10|3869.44|3869.44|3869.13|3869.13|3869.44|3869.44|3869.13|3869.13|0
1653577820000|2022-05-26 15:10:20|3868.82|3868.82|3868.48|3868.48|3868.82|3868.82|3868.48|3868.48|0
1653577830000|2022-05-26 15:10:30|3868.43|3868.43|3868.15|3868.15|3868.43|3868.43|3868.12|3868.12|0
1653577840000|2022-05-26 15:10:40|3868.1|3868.1|3868.22|3868.22|3868.22|3868.22|3868.1|3868.1|0
1653577850000|2022-05-26 15:10:50|3867.91|3867.91|3867.57|3867.57|3867.91|3867.91|3867.53|3867.53|0
1653577860000|2022-05-26 15:11:00|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|0
1653577870000|2022-05-26 15:11:10|3867.45|3867.45|3867.04|3867.04|3867.45|3867.45|3867.04|3867.04|0
1653577880000|2022-05-26 15:11:20|3867.18|3867.18|3867.76|3867.76|3867.76|3867.76|3867.13|3867.13|0
1653577890000|2022-05-26 15:11:30|3867.8|3867.8|3867.8|3867.8|3867.85|3867.85|3867.8|3867.8|0
1653577900000|2022-05-26 15:11:40|3867.49|3867.49|3867.54|3867.54|3867.85|3867.85|3867.49|3867.49|0
1653577910000|2022-05-26 15:11:50|3867.23|3867.23|3867.33|3867.33|3867.33|3867.33|3866.92|3866.92|0
1653577920000|2022-05-26 15:12:00|3867.64|3867.64|3867.66|3867.66|3867.66|3867.66|3867.61|3867.61|0
1653577930000|2022-05-26 15:12:10|3867.97|3867.97|3867.59|3867.59|3867.97|3867.97|3867.59|3867.59|0
1653577940000|2022-05-26 15:12:20|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|0
1653577950000|2022-05-26 15:12:30|3867.59|3867.59|3867.14|3867.14|3867.59|3867.59|3867.14|3867.14|0
1653577960000|2022-05-26 15:12:40|3866.82|3866.82|3866.51|3866.51|3866.82|3866.82|3866.51|3866.51|0
1653577970000|2022-05-26 15:12:50|3865.89|3865.89|3866.21|3866.21|3866.21|3866.21|3865.89|3865.89|0
1653577980000|2022-05-26 15:13:00|3866.02|3866.02|3866.85|3866.85|3866.85|3866.85|3866.02|3866.02|0
1653577990000|2022-05-26 15:13:10|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|0
1653578000000|2022-05-26 15:13:20|3867.06|3867.06|3867.68|3867.68|3867.68|3867.68|3867.06|3867.06|0
1653578010000|2022-05-26 15:13:30|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|0
1653578020000|2022-05-26 15:13:40|3867.3|3867.3|3867.79|3867.79|3867.79|3867.79|3867.3|3867.3|0
1653578030000|2022-05-26 15:13:50|3867.84|3867.84|3867.89|3867.89|3867.89|3867.89|3867.84|3867.84|0
1653578040000|2022-05-26 15:14:00|3867.91|3867.91|3867.32|3867.32|3867.91|3867.91|3866.94|3866.94|0
1653578050000|2022-05-26 15:14:10|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|0
1653578060000|2022-05-26 15:14:20|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|0
1653578070000|2022-05-26 15:14:30|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|0
1653578080000|2022-05-26 15:14:40|3867.57|3867.57|3867.28|3867.28|3867.57|3867.57|3867.26|3867.26|0
1653578090000|2022-05-26 15:14:50|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|0
1653578100000|2022-05-26 15:15:00|3867|3867|3867|3867|3867|3867|3867|3867|0
1653578110000|2022-05-26 15:15:10|3867.05|3867.05|3867.32|3867.32|3867.32|3867.32|3866.91|3866.91|0
1653578120000|2022-05-26 15:15:20|3867.34|3867.34|3867.71|3867.71|3867.71|3867.71|3867.34|3867.34|0
1653578130000|2022-05-26 15:15:30|3867.74|3867.74|3868.12|3868.12|3868.12|3868.12|3867.18|3867.18|0
1653578140000|2022-05-26 15:15:40|3868.43|3868.43|3869.68|3869.68|3869.68|3869.68|3868.43|3868.43|0
1653578150000|2022-05-26 15:15:50|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|0
1653578160000|2022-05-26 15:16:00|3869.39|3869.39|3869.66|3869.66|3869.66|3869.66|3869.35|3869.35|0
1653578170000|2022-05-26 15:16:10|3869.97|3869.97|3870.01|3870.01|3870.01|3870.01|3869.66|3869.66|0
1653578180000|2022-05-26 15:16:20|3870.06|3870.06|3869.96|3869.96|3870.27|3870.27|3869.96|3869.96|0
1653578190000|2022-05-26 15:16:30|3869.65|3869.65|3869.47|3869.47|3869.65|3869.65|3869.47|3869.47|0
1653578200000|2022-05-26 15:16:40|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|0
1653578210000|2022-05-26 15:16:50|3869.49|3869.49|3869.18|3869.18|3869.49|3869.49|3869.18|3869.18|0
1653578240000|2022-05-26 15:17:20|3869.14|3869.14|3868.82|3868.82|3869.14|3869.14|3868.82|3868.82|0
1653578250000|2022-05-26 15:17:30|3868.64|3868.64|3868.51|3868.51|3868.64|3868.64|3868.51|3868.51|0
1653578260000|2022-05-26 15:17:40|3868.48|3868.48|3868.39|3868.39|3868.7|3868.7|3868.39|3868.39|0
1653578270000|2022-05-26 15:17:50|3868.34|3868.34|3868.72|3868.72|3868.72|3868.72|3868.34|3868.34|0
1653578280000|2022-05-26 15:18:00|3868.74|3868.74|3868.07|3868.07|3868.74|3868.74|3868.07|3868.07|0
1653578290000|2022-05-26 15:18:10|3868.05|3868.05|3867.74|3867.74|3868.05|3868.05|3867.74|3867.74|0
1653578300000|2022-05-26 15:18:20|3867.76|3867.76|3868.12|3868.12|3868.12|3868.12|3867.76|3867.76|0
1653578310000|2022-05-26 15:18:30|3869.06|3869.06|3868.43|3868.43|3869.06|3869.06|3868.43|3868.43|0
1653578320000|2022-05-26 15:18:40|3868.36|3868.36|3868.34|3868.34|3868.36|3868.36|3868.31|3868.31|0
1653578330000|2022-05-26 15:18:50|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|0
1653578350000|2022-05-26 15:19:10|3868.43|3868.43|3868.74|3868.74|3868.74|3868.74|3868.43|3868.43|0
1653578370000|2022-05-26 15:19:30|3868.79|3868.79|3868.84|3868.84|3868.91|3868.91|3868.6|3868.6|0
1653578380000|2022-05-26 15:19:40|3869.15|3869.15|3869.46|3869.46|3869.46|3869.46|3869.15|3869.15|0
1653578390000|2022-05-26 15:19:50|3869.51|3869.51|3869.2|3869.2|3869.51|3869.51|3869.2|3869.2|0
1653578400000|2022-05-26 15:20:00|3869.11|3869.11|3869.29|3869.29|3869.29|3869.29|3868.8|3868.8|0
1653578420000|2022-05-26 15:20:20|3869.27|3869.27|3869.33|3869.33|3869.33|3869.33|3869.27|3869.27|0
1653578430000|2022-05-26 15:20:30|3869.36|3869.36|3869.43|3869.43|3869.43|3869.43|3869.36|3869.36|0
1653578440000|2022-05-26 15:20:40|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1653578460000|2022-05-26 15:21:00|3869.3|3869.3|3869.61|3869.61|3869.61|3869.61|3869.3|3869.3|0
1653578490000|2022-05-26 15:21:30|3869.3|3869.3|3868.96|3868.96|3869.3|3869.3|3868.73|3868.73|0
1653578500000|2022-05-26 15:21:40|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|0
1653578510000|2022-05-26 15:21:50|3869.32|3869.32|3869.91|3869.91|3869.91|3869.91|3869.32|3869.32|0
1653578520000|2022-05-26 15:22:00|3870.22|3870.22|3870.04|3870.04|3870.22|3870.22|3870.04|3870.04|0
1653578530000|2022-05-26 15:22:10|3870.35|3870.35|3870.22|3870.22|3870.35|3870.35|3870.04|3870.04|0
1653578540000|2022-05-26 15:22:20|3870.84|3870.84|3871.18|3871.18|3871.18|3871.18|3870.84|3870.84|0
1653578550000|2022-05-26 15:22:30|3870.87|3870.87|3869.62|3869.62|3870.87|3870.87|3869.62|3869.62|0
1653578560000|2022-05-26 15:22:40|3869.65|3869.65|3869.77|3869.77|3869.77|3869.77|3869.33|3869.33|0
1653578580000|2022-05-26 15:23:00|3869.8|3869.8|3869.8|3869.8|3870.11|3870.11|3869.8|3869.8|0
1653578590000|2022-05-26 15:23:10|3869.75|3869.75|3870.44|3870.44|3870.44|3870.44|3869.75|3869.75|0
1653578600000|2022-05-26 15:23:20|3870.75|3870.75|3871.25|3871.25|3871.25|3871.25|3870.44|3870.44|0
1653578610000|2022-05-26 15:23:30|3871.22|3871.22|3871.41|3871.41|3871.41|3871.41|3871.22|3871.22|0
1653578630000|2022-05-26 15:23:50|3871.1|3871.1|3871.12|3871.12|3871.12|3871.12|3871.1|3871.1|0
1653578650000|2022-05-26 15:24:10|3871.15|3871.15|3872.08|3872.08|3872.08|3872.08|3871.15|3871.15|0
1653578660000|2022-05-26 15:24:20|3872.39|3872.39|3872.42|3872.42|3872.42|3872.42|3871.77|3871.77|0
1653578670000|2022-05-26 15:24:30|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|0
1653578680000|2022-05-26 15:24:40|3871.41|3871.41|3870.79|3870.79|3871.41|3871.41|3870.79|3870.79|0
1653578690000|2022-05-26 15:24:50|3870.48|3870.48|3870.48|3870.48|3870.79|3870.79|3870.43|3870.43|0
1653578700000|2022-05-26 15:25:00|3870.79|3870.79|3871.39|3871.39|3871.75|3871.75|3870.79|3870.79|0
1653578710000|2022-05-26 15:25:10|3872.32|3872.32|3872.46|3872.46|3873.13|3873.13|3872.32|3872.32|0
1653578720000|2022-05-26 15:25:20|3872.49|3872.49|3872.52|3872.52|3872.52|3872.52|3872.47|3872.47|0
1653578730000|2022-05-26 15:25:30|3872.47|3872.47|3872.87|3872.87|3872.91|3872.91|3872.47|3872.47|0
1653578740000|2022-05-26 15:25:40|3872.68|3872.68|3872.5|3872.5|3872.87|3872.87|3872.19|3872.19|0
1653578750000|2022-05-26 15:25:50|3872.19|3872.19|3871.9|3871.9|3872.19|3872.19|3871.88|3871.88|0
1653578760000|2022-05-26 15:26:00|3871.85|3871.85|3871.85|3871.85|3872.45|3872.45|3871.83|3871.83|0
1653578770000|2022-05-26 15:26:10|3871.88|3871.88|3872.5|3872.5|3872.5|3872.5|3871.88|3871.88|0
1653578780000|2022-05-26 15:26:20|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|0
1653578790000|2022-05-26 15:26:30|3872.27|3872.27|3872.09|3872.09|3872.27|3872.27|3872.09|3872.09|0
1653578810000|2022-05-26 15:26:50|3872.4|3872.4|3872.18|3872.18|3872.42|3872.42|3872.11|3872.11|0
1653578820000|2022-05-26 15:27:00|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|0
1653578830000|2022-05-26 15:27:10|3872.11|3872.11|3872.04|3872.04|3872.11|3872.11|3872.04|3872.04|0
1653578840000|2022-05-26 15:27:20|3872.09|3872.09|3872.45|3872.45|3872.45|3872.45|3872.09|3872.09|0
1653578850000|2022-05-26 15:27:30|3872.43|3872.43|3872.43|3872.43|3872.61|3872.61|3872.43|3872.43|0
1653578860000|2022-05-26 15:27:40|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|0
1653578870000|2022-05-26 15:27:50|3872.79|3872.79|3872.5|3872.5|3872.79|3872.79|3872.48|3872.48|0
1653578880000|2022-05-26 15:28:00|3872.53|3872.53|3872.17|3872.17|3872.53|3872.53|3872.17|3872.17|0
1653578890000|2022-05-26 15:28:10|3871.85|3871.85|3871.75|3871.75|3871.85|3871.85|3871.54|3871.54|0
1653578900000|2022-05-26 15:28:20|3871.7|3871.7|3871.83|3871.83|3872.02|3872.02|3871.7|3871.7|0
1653578910000|2022-05-26 15:28:30|3871.52|3871.52|3871.38|3871.38|3871.57|3871.57|3871.07|3871.07|0
1653578920000|2022-05-26 15:28:40|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1653578930000|2022-05-26 15:28:50|3872.01|3872.01|3872.1|3872.1|3872.1|3872.1|3872.01|3872.01|0
1653578940000|2022-05-26 15:29:00|3872.29|3872.29|3872.24|3872.24|3872.33|3872.33|3871.57|3871.57|0
1653578950000|2022-05-26 15:29:10|3872.17|3872.17|3871.59|3871.59|3872.17|3872.17|3871.41|3871.41|0
1653578960000|2022-05-26 15:29:20|3871.41|3871.41|3871.58|3871.58|3871.58|3871.58|3870.91|3870.91|0
1653578970000|2022-05-26 15:29:30|3871.84|3871.84|3872.26|3872.26|3872.26|3872.26|3871.84|3871.84|0
1653578980000|2022-05-26 15:29:40|3871.95|3871.95|3872.21|3872.21|3872.24|3872.24|3871.93|3871.93|0
1653578990000|2022-05-26 15:29:50|3872.52|3872.52|3871.12|3871.12|3872.87|3872.87|3871.12|3871.12|0
1653635700000|2022-05-27 07:15:00|3868.59|3868.59|3868.56|3868.56|3868.59|3868.59|3868.54|3868.54|0
1653635710000|2022-05-27 07:15:10|3869.5|3869.5|3868.59|3868.59|3869.5|3869.5|3868.59|3868.59|0
1653635720000|2022-05-27 07:15:20|3868.54|3868.54|3869.28|3869.28|3869.28|3869.28|3868.54|3868.54|0
1653635730000|2022-05-27 07:15:30|3869.59|3869.59|3869.68|3869.68|3869.78|3869.78|3869.59|3869.59|0
1653635740000|2022-05-27 07:15:40|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1653635750000|2022-05-27 07:15:50|3869.73|3869.73|3869.68|3869.68|3869.73|3869.73|3869.68|3869.68|0
1653635760000|2022-05-27 07:16:00|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|0
1653635770000|2022-05-27 07:16:10|3869.42|3869.42|3869.16|3869.16|3869.47|3869.47|3869.11|3869.11|0
1653635780000|2022-05-27 07:16:20|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|0
1653635790000|2022-05-27 07:16:30|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1653635800000|2022-05-27 07:16:40|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|0
1653635810000|2022-05-27 07:16:50|3866.98|3866.98|3866.35|3866.35|3866.98|3866.98|3866.35|3866.35|0
1653635840000|2022-05-27 07:17:20|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|0
1653635860000|2022-05-27 07:17:40|3864.49|3864.49|3864.13|3864.13|3864.49|3864.49|3864.08|3864.08|0
1653635870000|2022-05-27 07:17:50|3864.21|3864.21|3864.13|3864.13|3864.21|3864.21|3864.06|3864.06|0
1653635880000|2022-05-27 07:18:00|3863.2|3863.2|3865.38|3865.38|3865.38|3865.38|3863.2|3863.2|0
1653635890000|2022-05-27 07:18:10|3865.69|3865.69|3864.46|3864.46|3865.69|3865.69|3864.45|3864.45|0
1653635900000|2022-05-27 07:18:20|3864.41|3864.41|3864.38|3864.38|3864.43|3864.43|3864.38|3864.38|0
1653635910000|2022-05-27 07:18:30|3864.46|3864.46|3865.77|3865.77|3865.77|3865.77|3864.46|3864.46|0
1653635920000|2022-05-27 07:18:40|3865.8|3865.8|3865.13|3865.13|3865.8|3865.8|3865.08|3865.08|0
1653635940000|2022-05-27 07:19:00|3865.75|3865.75|3865.44|3865.44|3865.75|3865.75|3865.44|3865.44|0
1653635960000|2022-05-27 07:19:20|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|0
1653635970000|2022-05-27 07:19:30|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|0
1653635980000|2022-05-27 07:19:40|3864.77|3864.77|3864.41|3864.41|3864.77|3864.77|3864.41|3864.41|0
1653636000000|2022-05-27 07:20:00|3863.79|3863.79|3863.26|3863.26|3863.79|3863.79|3863.26|3863.26|0
1653636010000|2022-05-27 07:20:10|3864.82|3864.82|3865.05|3865.05|3865.05|3865.05|3864.82|3864.82|0
1653636020000|2022-05-27 07:20:20|3865.36|3865.36|3865.27|3865.27|3865.36|3865.36|3865.27|3865.27|0
1653636030000|2022-05-27 07:20:30|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|0
1653636050000|2022-05-27 07:20:50|3865.58|3865.58|3864.6|3864.6|3865.58|3865.58|3864.6|3864.6|0
1653636060000|2022-05-27 07:21:00|3864.92|3864.92|3863.77|3863.77|3865.01|3865.01|3863.77|3863.77|0
1653636070000|2022-05-27 07:21:10|3863.72|3863.72|3862.3|3862.3|3863.72|3863.72|3862.3|3862.3|0
1653636080000|2022-05-27 07:21:20|3862.92|3862.92|3863.12|3863.12|3863.12|3863.12|3862.92|3862.92|0
1653636090000|2022-05-27 07:21:30|3863.15|3863.15|3862.52|3862.52|3863.15|3863.15|3862.52|3862.52|0
1653636100000|2022-05-27 07:21:40|3861.91|3861.91|3863.38|3863.38|3863.43|3863.43|3861.91|3861.91|0
1653636110000|2022-05-27 07:21:50|3863.07|3863.07|3863.4|3863.4|3863.42|3863.42|3863.07|3863.07|0
1653636120000|2022-05-27 07:22:00|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|0
1653636130000|2022-05-27 07:22:10|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|3862.9|0
1653636140000|2022-05-27 07:22:20|3862.98|3862.98|3862.93|3862.93|3862.98|3862.98|3862.89|3862.89|0
1653636150000|2022-05-27 07:22:30|3862.62|3862.62|3861.7|3861.7|3862.62|3862.62|3861.61|3861.61|0
1653636160000|2022-05-27 07:22:40|3861.39|3861.39|3860.9|3860.9|3861.39|3861.39|3860.9|3860.9|0
1653636170000|2022-05-27 07:22:50|3860.81|3860.81|3861.5|3861.5|3861.5|3861.5|3860.81|3860.81|0
1653636180000|2022-05-27 07:23:00|3861.19|3861.19|3861.08|3861.08|3861.57|3861.57|3861.08|3861.08|0
1653636190000|2022-05-27 07:23:10|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|0
1653636200000|2022-05-27 07:23:20|3860.92|3860.92|3861.1|3861.1|3861.1|3861.1|3860.92|3860.92|0
1653636210000|2022-05-27 07:23:30|3861.29|3861.29|3860.68|3860.68|3861.29|3861.29|3860.68|3860.68|0
1653636230000|2022-05-27 07:23:50|3860.37|3860.37|3859.87|3859.87|3860.37|3860.37|3859.87|3859.87|0
1653636240000|2022-05-27 07:24:00|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|0
1653636250000|2022-05-27 07:24:10|3859.6|3859.6|3859.56|3859.56|3859.6|3859.6|3859.56|3859.56|0
1653636260000|2022-05-27 07:24:20|3859.52|3859.52|3859.54|3859.54|3859.54|3859.54|3859.52|3859.52|0
1653636270000|2022-05-27 07:24:30|3859.85|3859.85|3859.47|3859.47|3859.85|3859.85|3859.47|3859.47|0
1653636280000|2022-05-27 07:24:40|3859.5|3859.5|3859.19|3859.19|3859.5|3859.5|3859.19|3859.19|0
1653636290000|2022-05-27 07:24:50|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|0
1653636300000|2022-05-27 07:25:00|3858.92|3858.92|3859.92|3859.92|3859.92|3859.92|3858.92|3858.92|0
1653636310000|2022-05-27 07:25:10|3860.04|3860.04|3859.23|3859.23|3860.04|3860.04|3859.11|3859.11|0
1653636320000|2022-05-27 07:25:20|3859.38|3859.38|3859.07|3859.07|3859.38|3859.38|3859.07|3859.07|0
1653636330000|2022-05-27 07:25:30|3858.76|3858.76|3859.38|3859.38|3859.38|3859.38|3858.45|3858.45|0
1653636340000|2022-05-27 07:25:40|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|0
1653636350000|2022-05-27 07:25:50|3859.75|3859.75|3859.25|3859.25|3860.18|3860.18|3859.25|3859.25|0
1653636360000|2022-05-27 07:26:00|3859.43|3859.43|3858.51|3858.51|3859.43|3859.43|3858.51|3858.51|0
1653636370000|2022-05-27 07:26:10|3858.46|3858.46|3858.51|3858.51|3858.51|3858.51|3858.46|3858.46|0
1653636380000|2022-05-27 07:26:20|3858.81|3858.81|3858.91|3858.91|3858.91|3858.91|3858.81|3858.81|0
1653636390000|2022-05-27 07:26:30|3858.86|3858.86|3858.46|3858.46|3858.86|3858.86|3858.46|3858.46|0
1653636410000|2022-05-27 07:26:50|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|3858.17|3858.17|0
1653636420000|2022-05-27 07:27:00|3858.3|3858.3|3856.84|3856.84|3858.3|3858.3|3856.84|3856.84|0
1653636430000|2022-05-27 07:27:10|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|0
1653636440000|2022-05-27 07:27:20|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|0
1653636450000|2022-05-27 07:27:30|3855.91|3855.91|3855.73|3855.73|3855.91|3855.91|3855.73|3855.73|0
1653636460000|2022-05-27 07:27:40|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|0
1653636470000|2022-05-27 07:27:50|3854.75|3854.75|3854.44|3854.44|3854.75|3854.75|3854.44|3854.44|0
1653636480000|2022-05-27 07:28:00|3854.76|3854.76|3855.38|3855.38|3855.38|3855.38|3854.76|3854.76|0
1653636490000|2022-05-27 07:28:10|3855.28|3855.28|3855.06|3855.06|3855.28|3855.28|3855.06|3855.06|0
1653636510000|2022-05-27 07:28:30|3854.98|3854.98|3854.98|3854.98|3854.98|3854.98|3854.98|3854.98|0
1653636520000|2022-05-27 07:28:40|3854.67|3854.67|3854.05|3854.05|3854.67|3854.67|3853.75|3853.75|0
1653636530000|2022-05-27 07:28:50|3853.74|3853.74|3854.38|3854.38|3854.38|3854.38|3853.74|3853.74|0
1653636540000|2022-05-27 07:29:00|3854.57|3854.57|3854.47|3854.47|3855.19|3855.19|3854.47|3854.47|0
1653636550000|2022-05-27 07:29:10|3854.16|3854.16|3854.23|3854.23|3854.23|3854.23|3854.16|3854.16|0
1653636560000|2022-05-27 07:29:20|3854.28|3854.28|3853.47|3853.47|3854.28|3854.28|3853.47|3853.47|0
1653636570000|2022-05-27 07:29:30|3853.16|3853.16|3853.78|3853.78|3853.78|3853.78|3853.16|3853.16|0
1653636580000|2022-05-27 07:29:40|3853.47|3853.47|3853.55|3853.55|3853.55|3853.55|3853.47|3853.47|0
1653636590000|2022-05-27 07:29:50|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|0
1653636600000|2022-05-27 07:30:00|3853.26|3853.26|3852.95|3852.95|3853.26|3853.26|3852.95|3852.95|0
1653636610000|2022-05-27 07:30:10|3852.76|3852.76|3851.53|3851.53|3852.76|3852.76|3851.53|3851.53|0
1653636620000|2022-05-27 07:30:20|3851.48|3851.48|3851.6|3851.6|3851.6|3851.6|3851.48|3851.48|0
1653636630000|2022-05-27 07:30:30|3851.91|3851.91|3852.22|3852.22|3852.22|3852.22|3851.91|3851.91|0
1653636640000|2022-05-27 07:30:40|3852.84|3852.84|3852.84|3852.84|3852.84|3852.84|3852.84|3852.84|0
1653636660000|2022-05-27 07:31:00|3853.21|3853.21|3853.52|3853.52|3853.52|3853.52|3853.21|3853.21|0
1653636690000|2022-05-27 07:31:30|3853.55|3853.55|3853.52|3853.52|3853.55|3853.55|3853.52|3853.52|0
1653636700000|2022-05-27 07:31:40|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|0
1653636710000|2022-05-27 07:31:50|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|3853.96|0
1653636720000|2022-05-27 07:32:00|3854.06|3854.06|3854.99|3854.99|3854.99|3854.99|3854.06|3854.06|0
1653636730000|2022-05-27 07:32:10|3855.04|3855.04|3854.75|3854.75|3855.04|3855.04|3854.72|3854.72|0
1653636740000|2022-05-27 07:32:20|3854.93|3854.93|3855.87|3855.87|3855.87|3855.87|3854.93|3854.93|0
1653636750000|2022-05-27 07:32:30|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|0
1653636760000|2022-05-27 07:32:40|3854.96|3854.96|3854.96|3854.96|3854.96|3854.96|3854.96|3854.96|0
1653636770000|2022-05-27 07:32:50|3855.27|3855.27|3855.01|3855.01|3855.27|3855.27|3855.01|3855.01|0
1653636780000|2022-05-27 07:33:00|3855.06|3855.06|3855.37|3855.37|3855.37|3855.37|3855.06|3855.06|0
1653636790000|2022-05-27 07:33:10|3855.99|3855.99|3855.55|3855.55|3855.99|3855.99|3855.37|3855.37|0
1653636810000|2022-05-27 07:33:30|3856.8|3856.8|3855.56|3855.56|3856.8|3856.8|3855.56|3855.56|0
1653636820000|2022-05-27 07:33:40|3854|3854|3854|3854|3854|3854|3854|3854|0
1653636830000|2022-05-27 07:33:50|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|0
1653636840000|2022-05-27 07:34:00|3854|3854|3854.62|3854.62|3854.62|3854.62|3854|3854|0
1653636850000|2022-05-27 07:34:10|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|0
1653636860000|2022-05-27 07:34:20|3854.31|3854.31|3853.16|3853.16|3854.31|3854.31|3853.16|3853.16|0
1653636870000|2022-05-27 07:34:30|3853.11|3853.11|3852.93|3852.93|3853.11|3853.11|3852.93|3852.93|0
1653636880000|2022-05-27 07:34:40|3853.55|3853.55|3854.09|3854.09|3854.09|3854.09|3853.55|3853.55|0
1653636890000|2022-05-27 07:34:50|3854.27|3854.27|3854.75|3854.75|3854.75|3854.75|3854.27|3854.27|0
1653636900000|2022-05-27 07:35:00|3854.68|3854.68|3854.99|3854.99|3854.99|3854.99|3854.68|3854.68|0
1653636910000|2022-05-27 07:35:10|3854.37|3854.37|3854.37|3854.37|3854.37|3854.37|3854.37|3854.37|0
1653636920000|2022-05-27 07:35:20|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|0
1653636940000|2022-05-27 07:35:40|3854.73|3854.73|3855.34|3855.34|3855.34|3855.34|3854.73|3854.73|0
1653636950000|2022-05-27 07:35:50|3855.53|3855.53|3855.71|3855.71|3855.71|3855.71|3855.53|3855.53|0
1653636960000|2022-05-27 07:36:00|3856.96|3856.96|3856.98|3856.98|3856.98|3856.98|3856.79|3856.79|0
1653636970000|2022-05-27 07:36:10|3856.67|3856.67|3855.37|3855.37|3856.67|3856.67|3855.37|3855.37|0
1653636980000|2022-05-27 07:36:20|3855.28|3855.28|3854.97|3854.97|3855.28|3855.28|3854.97|3854.97|0
1653636990000|2022-05-27 07:36:30|3854.78|3854.78|3854.22|3854.22|3854.78|3854.78|3854.22|3854.22|0
1653637010000|2022-05-27 07:36:50|3854.25|3854.25|3853.89|3853.89|3854.27|3854.27|3853.89|3853.89|0
1653637020000|2022-05-27 07:37:00|3853.85|3853.85|3853.27|3853.27|3853.89|3853.89|3853.27|3853.27|0
1653637030000|2022-05-27 07:37:10|3853.26|3853.26|3854.21|3854.21|3854.21|3854.21|3853.26|3853.26|0
1653637040000|2022-05-27 07:37:20|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|0
1653637050000|2022-05-27 07:37:30|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|0
1653637060000|2022-05-27 07:37:40|3853.97|3853.97|3853.98|3853.98|3853.98|3853.98|3853.97|3853.97|0
1653637090000|2022-05-27 07:38:10|3853.94|3853.94|3854.86|3854.86|3854.86|3854.86|3853.94|3853.94|0
1653637100000|2022-05-27 07:38:20|3854.55|3854.55|3854.56|3854.56|3855.31|3855.31|3854.25|3854.25|0
1653637110000|2022-05-27 07:38:30|3854.49|3854.49|3854.54|3854.54|3854.59|3854.59|3854.33|3854.33|0
1653637120000|2022-05-27 07:38:40|3854.56|3854.56|3854.9|3854.9|3854.9|3854.9|3854.56|3854.56|0
1653637130000|2022-05-27 07:38:50|3855.21|3855.21|3854.77|3854.77|3855.39|3855.39|3854.77|3854.77|0
1653637140000|2022-05-27 07:39:00|3854.94|3854.94|3854.6|3854.6|3855.12|3855.12|3854.6|3854.6|0
1653637150000|2022-05-27 07:39:10|3855.22|3855.22|3855.52|3855.52|3855.52|3855.52|3855.22|3855.22|0
1653637160000|2022-05-27 07:39:20|3855.43|3855.43|3855.43|3855.43|3855.43|3855.43|3855.43|3855.43|0
1653637170000|2022-05-27 07:39:30|3855.12|3855.12|3855.43|3855.43|3855.43|3855.43|3855.12|3855.12|0
1653637200000|2022-05-27 07:40:00|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1653637210000|2022-05-27 07:40:10|3855.55|3855.55|3855.73|3855.73|3855.73|3855.73|3855.55|3855.55|0
1653637220000|2022-05-27 07:40:20|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|0
1653637230000|2022-05-27 07:40:30|3856.07|3856.07|3856.19|3856.19|3856.19|3856.19|3856.07|3856.07|0
1653637240000|2022-05-27 07:40:40|3856.5|3856.5|3856.36|3856.36|3856.5|3856.5|3856.36|3856.36|0
1653637250000|2022-05-27 07:40:50|3857.29|3857.29|3857.33|3857.33|3857.33|3857.33|3857.24|3857.24|0
1653637260000|2022-05-27 07:41:00|3856.7|3856.7|3857.63|3857.63|3857.63|3857.63|3856.7|3856.7|0
1653637270000|2022-05-27 07:41:10|3857.94|3857.94|3858.57|3858.57|3858.57|3858.57|3857.63|3857.63|0
1653637280000|2022-05-27 07:41:20|3857.94|3857.94|3858.88|3858.88|3858.88|3858.88|3857.63|3857.63|0
1653637290000|2022-05-27 07:41:30|3858.33|3858.33|3857.08|3857.08|3858.33|3858.33|3856.77|3856.77|0
1653637300000|2022-05-27 07:41:40|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|0
1653637320000|2022-05-27 07:42:00|3856.84|3856.84|3855.6|3855.6|3856.84|3856.84|3855.6|3855.6|0
1653637330000|2022-05-27 07:42:10|3854.97|3854.97|3854.97|3854.97|3854.97|3854.97|3854.97|3854.97|0
1653637340000|2022-05-27 07:42:20|3854.35|3854.35|3854.36|3854.36|3854.36|3854.36|3853.74|3853.74|0
1653637360000|2022-05-27 07:42:40|3855.29|3855.29|3855.51|3855.51|3855.51|3855.51|3855.27|3855.27|0
1653637370000|2022-05-27 07:42:50|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|0
1653637380000|2022-05-27 07:43:00|3854.93|3854.93|3855.24|3855.24|3855.24|3855.24|3854.93|3854.93|0
1653637390000|2022-05-27 07:43:10|3855.86|3855.86|3855.86|3855.86|3855.87|3855.87|3855.86|3855.86|0
1653637400000|2022-05-27 07:43:20|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|0
1653637410000|2022-05-27 07:43:30|3855.19|3855.19|3854.27|3854.27|3855.2|3855.2|3854.27|3854.27|0
1653637420000|2022-05-27 07:43:40|3854.39|3854.39|3854.52|3854.52|3854.52|3854.52|3854.39|3854.39|0
1653637430000|2022-05-27 07:43:50|3853.9|3853.9|3853.81|3853.81|3853.9|3853.9|3853.81|3853.81|0
1653637440000|2022-05-27 07:44:00|3853.49|3853.49|3853.18|3853.18|3853.49|3853.49|3853.18|3853.18|0
1653637470000|2022-05-27 07:44:30|3854.74|3854.74|3854.92|3854.92|3854.92|3854.92|3854.74|3854.74|0
1653637480000|2022-05-27 07:44:40|3854.97|3854.97|3855.28|3855.28|3855.28|3855.28|3854.97|3854.97|0
1653637490000|2022-05-27 07:44:50|3855.59|3855.59|3856.21|3856.21|3856.21|3856.21|3855.59|3855.59|0
1653637500000|2022-05-27 07:45:00|3856.4|3856.4|3856.18|3856.18|3856.43|3856.43|3856.09|3856.09|0
1653637530000|2022-05-27 07:45:30|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|3856.22|0
1653637540000|2022-05-27 07:45:40|3856.15|3856.15|3856.15|3856.15|3856.15|3856.15|3856.15|3856.15|0
1653637550000|2022-05-27 07:45:50|3855.52|3855.52|3855.6|3855.6|3855.6|3855.6|3855.52|3855.52|0
1653637560000|2022-05-27 07:46:00|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|0
1653637570000|2022-05-27 07:46:10|3855.45|3855.45|3855.6|3855.6|3855.6|3855.6|3855.45|3855.45|0
1653637580000|2022-05-27 07:46:20|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|3855.67|0
1653637590000|2022-05-27 07:46:30|3855.98|3855.98|3855.85|3855.85|3855.98|3855.98|3855.67|3855.67|0
1653637600000|2022-05-27 07:46:40|3856.04|3856.04|3855.29|3855.29|3856.04|3856.04|3855.29|3855.29|0
1653637610000|2022-05-27 07:46:50|3855.2|3855.2|3855.31|3855.31|3855.31|3855.31|3855.2|3855.2|0
1653637620000|2022-05-27 07:47:00|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|0
1653637670000|2022-05-27 07:47:50|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|0
1653637680000|2022-05-27 07:48:00|3855.25|3855.25|3855.25|3855.25|3855.25|3855.25|3855.25|3855.25|0
1653637700000|2022-05-27 07:48:20|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|0
1653637720000|2022-05-27 07:48:40|3855.25|3855.25|3854.94|3854.94|3855.25|3855.25|3854.94|3854.94|0
1653637740000|2022-05-27 07:49:00|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|0
1653637760000|2022-05-27 07:49:20|3855.06|3855.06|3855.37|3855.37|3855.37|3855.37|3855.06|3855.06|0
1653637770000|2022-05-27 07:49:30|3855.47|3855.47|3855.49|3855.49|3855.49|3855.49|3855.47|3855.47|0
1653637780000|2022-05-27 07:49:40|3855.8|3855.8|3855.97|3855.97|3855.97|3855.97|3855.66|3855.66|0
1653637790000|2022-05-27 07:49:50|3856.01|3856.01|3856.4|3856.4|3856.4|3856.4|3856.01|3856.01|0
1653637820000|2022-05-27 07:50:20|3855.91|3855.91|3854.97|3854.97|3855.91|3855.91|3854.97|3854.97|0
1653637830000|2022-05-27 07:50:30|3854.79|3854.79|3854.72|3854.72|3854.79|3854.79|3854.67|3854.67|0
1653637840000|2022-05-27 07:50:40|3854.53|3854.53|3854.72|3854.72|3854.72|3854.72|3854.53|3854.53|0
1653637860000|2022-05-27 07:51:00|3854.6|3854.6|3854.91|3854.91|3854.91|3854.91|3854.6|3854.6|0
1653637870000|2022-05-27 07:51:10|3854.95|3854.95|3855|3855|3855|3855|3854.95|3854.95|0
1653637880000|2022-05-27 07:51:20|3855.31|3855.31|3855.31|3855.31|3855.31|3855.31|3855.31|3855.31|0
1653637890000|2022-05-27 07:51:30|3855|3855|3855.08|3855.08|3855.08|3855.08|3855|3855|0
1653637900000|2022-05-27 07:51:40|3855.29|3855.29|3855.27|3855.27|3855.32|3855.32|3855.27|3855.27|0
1653637910000|2022-05-27 07:51:50|3855.35|3855.35|3855.4|3855.4|3855.4|3855.4|3855.35|3855.35|0
1653637920000|2022-05-27 07:52:00|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|0
1653637930000|2022-05-27 07:52:10|3856.06|3856.06|3856.09|3856.09|3856.09|3856.09|3856.06|3856.06|0
1653637940000|2022-05-27 07:52:20|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|0
1653637950000|2022-05-27 07:52:30|3858.89|3858.89|3859.01|3859.01|3859.32|3859.32|3858.7|3858.7|0
1653637970000|2022-05-27 07:52:50|3859.64|3859.64|3859.72|3859.72|3859.72|3859.72|3859.64|3859.64|0
1653637980000|2022-05-27 07:53:00|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|3860.64|0
1653637990000|2022-05-27 07:53:10|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|0
1653638010000|2022-05-27 07:53:30|3861.89|3861.89|3862|3862|3862|3862|3861.89|3861.89|0
1653638020000|2022-05-27 07:53:40|3862.31|3862.31|3862|3862|3862.31|3862.31|3862|3862|0
1653638040000|2022-05-27 07:54:00|3861.98|3861.98|3861.93|3861.93|3861.98|3861.98|3861.93|3861.93|0
1653638060000|2022-05-27 07:54:20|3861.62|3861.62|3863.17|3863.17|3863.17|3863.17|3861.62|3861.62|0
1653638070000|2022-05-27 07:54:30|3863.13|3863.13|3863.44|3863.44|3863.44|3863.44|3863.13|3863.13|0
1653638080000|2022-05-27 07:54:40|3862.82|3862.82|3862.15|3862.15|3862.82|3862.82|3862.15|3862.15|0
1653638090000|2022-05-27 07:54:50|3861.98|3861.98|3862.02|3862.02|3862.02|3862.02|3861.94|3861.94|0
1653638100000|2022-05-27 07:55:00|3862|3862|3862.61|3862.61|3862.61|3862.61|3862|3862|0
1653638110000|2022-05-27 07:55:10|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|0
1653638130000|2022-05-27 07:55:30|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|0
1653638140000|2022-05-27 07:55:40|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|0
1653638150000|2022-05-27 07:55:50|3863.71|3863.71|3863.81|3863.81|3863.9|3863.9|3863.71|3863.71|0
1653638160000|2022-05-27 07:56:00|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|0
1653638170000|2022-05-27 07:56:10|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|0
1653638180000|2022-05-27 07:56:20|3864.74|3864.74|3865.05|3865.05|3865.05|3865.05|3864.74|3864.74|0
1653638190000|2022-05-27 07:56:30|3865.36|3865.36|3866.29|3866.29|3866.29|3866.29|3865.36|3865.36|0
1653638200000|2022-05-27 07:56:40|3865.36|3865.36|3865.36|3865.36|3865.67|3865.67|3865.36|3865.36|0
1653638210000|2022-05-27 07:56:50|3865.55|3865.55|3866.17|3866.17|3866.17|3866.17|3865.55|3865.55|0
1653638220000|2022-05-27 07:57:00|3865.55|3865.55|3864.92|3864.92|3865.55|3865.55|3864.92|3864.92|0
1653638240000|2022-05-27 07:57:20|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|0
1653638280000|2022-05-27 07:58:00|3865.19|3865.19|3865.22|3865.22|3865.22|3865.22|3865.19|3865.19|0
1653638300000|2022-05-27 07:58:20|3866.15|3866.15|3866.53|3866.53|3866.53|3866.53|3866.15|3866.15|0
1653638330000|2022-05-27 07:58:50|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|0
1653638360000|2022-05-27 07:59:20|3866.53|3866.53|3866.53|3866.53|3866.53|3866.53|3866.53|3866.53|0
1653638370000|2022-05-27 07:59:30|3866.35|3866.35|3865.85|3865.85|3866.35|3866.35|3865.85|3865.85|0
1653638380000|2022-05-27 07:59:40|3865.6|3865.6|3865.46|3865.46|3865.6|3865.6|3865.37|3865.37|0
1653638400000|2022-05-27 08:00:00|3865.77|3865.77|3865.46|3865.46|3865.77|3865.77|3865.46|3865.46|0
1653638410000|2022-05-27 08:00:10|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|0
1653638420000|2022-05-27 08:00:20|3865.46|3865.46|3865.58|3865.58|3865.58|3865.58|3865.46|3865.46|0
1653638430000|2022-05-27 08:00:30|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|0
1653638450000|2022-05-27 08:00:50|3864.92|3864.92|3864.55|3864.55|3864.92|3864.92|3864.55|3864.55|0
1653638460000|2022-05-27 08:01:00|3864.24|3864.24|3863.61|3863.61|3864.24|3864.24|3863.61|3863.61|0
1653638480000|2022-05-27 08:01:20|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|0
1653638490000|2022-05-27 08:01:30|3864.2|3864.2|3864.43|3864.43|3864.43|3864.43|3864.12|3864.12|0
1653638510000|2022-05-27 08:01:50|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1653638520000|2022-05-27 08:02:00|3864.56|3864.56|3864.33|3864.33|3864.64|3864.64|3864.33|3864.33|0
1653638530000|2022-05-27 08:02:10|3864.02|3864.02|3864.21|3864.21|3864.21|3864.21|3864.02|3864.02|0
1653638550000|2022-05-27 08:02:30|3866.07|3866.07|3866.46|3866.46|3866.46|3866.46|3866.07|3866.07|0
1653638560000|2022-05-27 08:02:40|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|0
1653638570000|2022-05-27 08:02:50|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|0
1653638610000|2022-05-27 08:03:30|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|0
1653638620000|2022-05-27 08:03:40|3866.68|3866.68|3866.37|3866.37|3866.68|3866.68|3866.37|3866.37|0
1653638630000|2022-05-27 08:03:50|3866.68|3866.68|3866.99|3866.99|3866.99|3866.99|3866.68|3866.68|0
1653638640000|2022-05-27 08:04:00|3867.18|3867.18|3867.18|3867.18|3867.18|3867.18|3867.18|3867.18|0
1653638650000|2022-05-27 08:04:10|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|0
1653638670000|2022-05-27 08:04:30|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|0
1653638680000|2022-05-27 08:04:40|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|0
1653638700000|2022-05-27 08:05:00|3867.3|3867.3|3867.61|3867.61|3867.61|3867.61|3867.3|3867.3|0
1653638720000|2022-05-27 08:05:20|3867.65|3867.65|3868.9|3868.9|3869.21|3869.21|3867.65|3867.65|0
1653638730000|2022-05-27 08:05:30|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|0
1653638750000|2022-05-27 08:05:50|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|0
1653638760000|2022-05-27 08:06:00|3869.54|3869.54|3869.54|3869.54|3869.54|3869.54|3869.54|3869.54|0
1653638800000|2022-05-27 08:06:40|3868.93|3868.93|3869.85|3869.85|3869.85|3869.85|3868.93|3868.93|0
1653638830000|2022-05-27 08:07:10|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1653638840000|2022-05-27 08:07:20|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|0
1653638870000|2022-05-27 08:07:50|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1653638880000|2022-05-27 08:08:00|3870.86|3870.86|3870.55|3870.55|3870.86|3870.86|3870.55|3870.55|0
1653638900000|2022-05-27 08:08:20|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1653638930000|2022-05-27 08:08:50|3871.17|3871.17|3871.48|3871.48|3871.48|3871.48|3871.17|3871.17|0
1653638940000|2022-05-27 08:09:00|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|0
1653638950000|2022-05-27 08:09:10|3871.26|3871.26|3871.43|3871.43|3871.43|3871.43|3871.26|3871.26|0
1653638990000|2022-05-27 08:09:50|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|0
1653639000000|2022-05-27 08:10:00|3871.2|3871.2|3871.2|3871.2|3871.39|3871.39|3871.2|3871.2|0
1653639020000|2022-05-27 08:10:20|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|0
1653639030000|2022-05-27 08:10:30|3870.67|3870.67|3870.35|3870.35|3870.67|3870.67|3870.35|3870.35|0
1653639040000|2022-05-27 08:10:40|3870.67|3870.67|3870.98|3870.98|3870.98|3870.98|3870.67|3870.67|0
1653639110000|2022-05-27 08:11:50|3871.29|3871.29|3872.09|3872.09|3872.09|3872.09|3871.29|3871.29|0
1653639120000|2022-05-27 08:12:00|3872.24|3872.24|3872.19|3872.19|3872.24|3872.24|3872.19|3872.19|0
1653639140000|2022-05-27 08:12:20|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|0
1653639150000|2022-05-27 08:12:30|3872.2|3872.2|3872.38|3872.38|3872.38|3872.38|3872.2|3872.2|0
1653639170000|2022-05-27 08:12:50|3872.42|3872.42|3872.38|3872.38|3872.69|3872.69|3872.38|3872.38|0
1653639180000|2022-05-27 08:13:00|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|0
1653639200000|2022-05-27 08:13:20|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|0
1653639210000|2022-05-27 08:13:30|3872.14|3872.14|3871.02|3871.02|3872.14|3872.14|3871.02|3871.02|0
1653639220000|2022-05-27 08:13:40|3871.34|3871.34|3870.95|3870.95|3871.34|3871.34|3870.95|3870.95|0
1653639230000|2022-05-27 08:13:50|3870.98|3870.98|3871.05|3871.05|3871.05|3871.05|3870.98|3870.98|0
1653639250000|2022-05-27 08:14:10|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|0
1653639260000|2022-05-27 08:14:20|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|0
1653639270000|2022-05-27 08:14:30|3870.35|3870.35|3870.05|3870.05|3870.35|3870.35|3870.05|3870.05|0
1653639280000|2022-05-27 08:14:40|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|0
1653639310000|2022-05-27 08:15:10|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|0
1653639320000|2022-05-27 08:15:20|3869.87|3869.87|3870.17|3870.17|3870.18|3870.18|3869.87|3869.87|0
1653639360000|2022-05-27 08:16:00|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1653639390000|2022-05-27 08:16:30|3870.84|3870.84|3870.55|3870.55|3870.86|3870.86|3870.55|3870.55|0
1653639420000|2022-05-27 08:17:00|3870.86|3870.86|3871.04|3871.04|3871.04|3871.04|3870.86|3870.86|0
1653639440000|2022-05-27 08:17:20|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|0
1653639460000|2022-05-27 08:17:40|3870.76|3870.76|3870.73|3870.73|3870.76|3870.76|3870.73|3870.73|0
1653639480000|2022-05-27 08:18:00|3871.04|3871.04|3870.73|3870.73|3871.04|3871.04|3870.73|3870.73|0
1653639500000|2022-05-27 08:18:20|3870.78|3870.78|3871.1|3871.1|3871.1|3871.1|3870.78|3870.78|0
1653639510000|2022-05-27 08:18:30|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|0
1653639530000|2022-05-27 08:18:50|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|0
1653639540000|2022-05-27 08:19:00|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|0
1653639550000|2022-05-27 08:19:10|3870.49|3870.49|3870.47|3870.47|3870.49|3870.49|3870.47|3870.47|0
1653639570000|2022-05-27 08:19:30|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|0
1653639580000|2022-05-27 08:19:40|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1653639590000|2022-05-27 08:19:50|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|0
1653639610000|2022-05-27 08:20:10|3871.23|3871.23|3871.28|3871.28|3871.28|3871.28|3871.23|3871.23|0
1653639620000|2022-05-27 08:20:20|3871.35|3871.35|3871.93|3871.93|3871.97|3871.97|3871.35|3871.35|0
1653639640000|2022-05-27 08:20:40|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|0
1653639660000|2022-05-27 08:21:00|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|0
1653639680000|2022-05-27 08:21:20|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1653639690000|2022-05-27 08:21:30|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|0
1653639720000|2022-05-27 08:22:00|3872|3872|3872|3872|3872|3872|3872|3872|0
1653639750000|2022-05-27 08:22:30|3872.63|3872.63|3872.94|3872.94|3872.94|3872.94|3872.63|3872.63|0
1653639760000|2022-05-27 08:22:40|3873.25|3873.25|3874.06|3874.06|3874.06|3874.06|3873.25|3873.25|0
1653639780000|2022-05-27 08:23:00|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|0
1653639790000|2022-05-27 08:23:10|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|3875.35|0
1653639800000|2022-05-27 08:23:20|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|3875.44|0
1653639810000|2022-05-27 08:23:30|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|0
1653639820000|2022-05-27 08:23:40|3875.39|3875.39|3875.54|3875.54|3875.54|3875.54|3875.39|3875.39|0
1653639840000|2022-05-27 08:24:00|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|0
1653639850000|2022-05-27 08:24:10|3876.35|3876.35|3876.39|3876.39|3876.39|3876.39|3876.35|3876.35|0
1653639860000|2022-05-27 08:24:20|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|3876.7|0
1653639880000|2022-05-27 08:24:40|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|0
1653639890000|2022-05-27 08:24:50|3877.82|3877.82|3877.51|3877.51|3877.82|3877.82|3877.51|3877.51|0
1653639900000|2022-05-27 08:25:00|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|3877.19|0
1653639910000|2022-05-27 08:25:10|3877.17|3877.17|3877.12|3877.12|3877.17|3877.17|3877.12|3877.12|0
1653639920000|2022-05-27 08:25:20|3877.15|3877.15|3877.33|3877.33|3877.33|3877.33|3877.15|3877.15|0
1653639940000|2022-05-27 08:25:40|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|0
1653639950000|2022-05-27 08:25:50|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|0
1653640010000|2022-05-27 08:26:50|3879.43|3879.43|3880.24|3880.24|3881.01|3881.01|3879.43|3879.43|0
1653640020000|2022-05-27 08:27:00|3879.93|3879.93|3879.05|3879.05|3879.93|3879.93|3879.05|3879.05|0
1653640030000|2022-05-27 08:27:10|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|0
1653640040000|2022-05-27 08:27:20|3879|3879|3879|3879|3879|3879|3879|3879|0
1653640050000|2022-05-27 08:27:30|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|0
1653640070000|2022-05-27 08:27:50|3878.89|3878.89|3878.86|3878.86|3878.89|3878.89|3878.86|3878.86|0
1653640080000|2022-05-27 08:28:00|3878.84|3878.84|3878.65|3878.65|3878.84|3878.84|3878.65|3878.65|0
1653640090000|2022-05-27 08:28:10|3878.34|3878.34|3878.16|3878.16|3878.34|3878.34|3878.16|3878.16|0
1653640110000|2022-05-27 08:28:30|3877.85|3877.85|3877.04|3877.04|3878.16|3878.16|3877.04|3877.04|0
1653640120000|2022-05-27 08:28:40|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|0
1653640130000|2022-05-27 08:28:50|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|0
1653640140000|2022-05-27 08:29:00|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1653640150000|2022-05-27 08:29:10|3876.62|3876.62|3876.52|3876.52|3876.62|3876.62|3876.52|3876.52|0
1653640170000|2022-05-27 08:29:30|3876.5|3876.5|3876.76|3876.76|3876.76|3876.76|3876.45|3876.45|0
1653640200000|2022-05-27 08:30:00|3877.38|3877.38|3876.76|3876.76|3877.38|3877.38|3876.76|3876.76|0
1653640240000|2022-05-27 08:30:40|3876.45|3876.45|3876.45|3876.45|3876.45|3876.45|3876.45|3876.45|0
1653640250000|2022-05-27 08:30:50|3875.83|3875.83|3875.53|3875.53|3875.83|3875.83|3875.52|3875.52|0
1653640260000|2022-05-27 08:31:00|3875.56|3875.56|3875.55|3875.55|3875.56|3875.56|3875.55|3875.55|0
1653640270000|2022-05-27 08:31:10|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|0
1653640290000|2022-05-27 08:31:30|3875.78|3875.78|3875.47|3875.47|3875.78|3875.78|3875.47|3875.47|0
1653640320000|2022-05-27 08:32:00|3874.85|3874.85|3873.65|3873.65|3874.85|3874.85|3873.65|3873.65|0
1653640340000|2022-05-27 08:32:20|3873.68|3873.68|3873.63|3873.63|3873.68|3873.68|3873.63|3873.63|0
1653640360000|2022-05-27 08:32:40|3873.94|3873.94|3873.98|3873.98|3874.17|3874.17|3873.94|3873.94|0
1653640380000|2022-05-27 08:33:00|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1653640390000|2022-05-27 08:33:10|3873.35|3873.35|3873.01|3873.01|3873.35|3873.35|3873.01|3873.01|0
1653640400000|2022-05-27 08:33:20|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|0
1653640420000|2022-05-27 08:33:40|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|0
1653640430000|2022-05-27 08:33:50|3873.14|3873.14|3873.76|3873.76|3873.76|3873.76|3873.14|3873.14|0
1653640440000|2022-05-27 08:34:00|3873.9|3873.9|3873.61|3873.61|3873.9|3873.9|3873.59|3873.59|0
1653640450000|2022-05-27 08:34:10|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|3873.63|0
1653640480000|2022-05-27 08:34:40|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|0
1653640490000|2022-05-27 08:34:50|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1653640520000|2022-05-27 08:35:20|3873.58|3873.58|3873.53|3873.53|3873.58|3873.58|3873.53|3873.53|0
1653640530000|2022-05-27 08:35:30|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|0
1653640560000|2022-05-27 08:36:00|3873.48|3873.48|3873.46|3873.46|3873.48|3873.48|3873.46|3873.46|0
1653640570000|2022-05-27 08:36:10|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|0
1653640580000|2022-05-27 08:36:20|3873.16|3873.16|3872.23|3872.23|3873.16|3873.16|3872.23|3872.23|0
1653640590000|2022-05-27 08:36:30|3871.92|3871.92|3871.6|3871.6|3871.92|3871.92|3871.6|3871.6|0
1653640600000|2022-05-27 08:36:40|3871.92|3871.92|3872.23|3872.23|3872.23|3872.23|3871.92|3871.92|0
1653640610000|2022-05-27 08:36:50|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|0
1653640620000|2022-05-27 08:37:00|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|0
1653640630000|2022-05-27 08:37:10|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|0
1653640670000|2022-05-27 08:37:50|3872.28|3872.28|3872.9|3872.9|3872.9|3872.9|3872.28|3872.28|0
1653640680000|2022-05-27 08:38:00|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|0
1653640700000|2022-05-27 08:38:20|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|0
1653640710000|2022-05-27 08:38:30|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|0
1653640750000|2022-05-27 08:39:10|3873.17|3873.17|3873.21|3873.21|3873.21|3873.21|3873.17|3873.17|0
1653640760000|2022-05-27 08:39:20|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|0
1653640770000|2022-05-27 08:39:30|3873.13|3873.13|3873.05|3873.05|3873.13|3873.13|3873.05|3873.05|0
1653640780000|2022-05-27 08:39:40|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|0
1653640790000|2022-05-27 08:39:50|3873.51|3873.51|3873.2|3873.2|3873.51|3873.51|3873.2|3873.2|0
1653640800000|2022-05-27 08:40:00|3873.28|3873.28|3873.24|3873.24|3873.28|3873.28|3873.24|3873.24|0
1653640830000|2022-05-27 08:40:30|3873.26|3873.26|3873.43|3873.43|3873.45|3873.45|3873.26|3873.26|0
1653640840000|2022-05-27 08:40:40|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|0
1653640860000|2022-05-27 08:41:00|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|0
1653640890000|2022-05-27 08:41:30|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|0
1653640900000|2022-05-27 08:41:40|3876.15|3876.15|3876.2|3876.2|3876.2|3876.2|3876.15|3876.15|0
1653640930000|2022-05-27 08:42:10|3877.13|3877.13|3877.49|3877.49|3877.56|3877.56|3877.13|3877.13|0
1653640940000|2022-05-27 08:42:20|3876.86|3876.86|3876.24|3876.24|3876.86|3876.86|3876.24|3876.24|0
1653640960000|2022-05-27 08:42:40|3875.93|3875.93|3875.93|3875.93|3875.93|3875.93|3875.93|3875.93|0
1653640980000|2022-05-27 08:43:00|3875.62|3875.62|3875.31|3875.31|3875.62|3875.62|3875.31|3875.31|0
1653640990000|2022-05-27 08:43:10|3875.4|3875.4|3875.36|3875.36|3875.43|3875.43|3875.36|3875.36|0
1653641010000|2022-05-27 08:43:30|3876.06|3876.06|3876.2|3876.2|3876.2|3876.2|3876.06|3876.06|0
1653641060000|2022-05-27 08:44:20|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|0
1653641070000|2022-05-27 08:44:30|3875.27|3875.27|3875.32|3875.32|3875.32|3875.32|3875.27|3875.27|0
1653641080000|2022-05-27 08:44:40|3875.63|3875.63|3875.31|3875.31|3875.63|3875.63|3875.31|3875.31|0
1653641090000|2022-05-27 08:44:50|3875.63|3875.63|3876.58|3876.58|3876.58|3876.58|3875.63|3875.63|0
1653641100000|2022-05-27 08:45:00|3876.61|3876.61|3876.83|3876.83|3876.83|3876.83|3876.61|3876.61|0
1653641110000|2022-05-27 08:45:10|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|0
1653641130000|2022-05-27 08:45:30|3876.55|3876.55|3876.86|3876.86|3876.86|3876.86|3876.55|3876.55|0
1653641160000|2022-05-27 08:46:00|3876.9|3876.9|3876.9|3876.9|3876.9|3876.9|3876.9|3876.9|0
1653641170000|2022-05-27 08:46:10|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|3876.27|0
1653641200000|2022-05-27 08:46:40|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|0
1653641230000|2022-05-27 08:47:10|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|0
1653641240000|2022-05-27 08:47:20|3874.01|3874.01|3874.14|3874.14|3874.63|3874.63|3874.01|3874.01|0
1653641250000|2022-05-27 08:47:30|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|0
1653641270000|2022-05-27 08:47:50|3873.37|3873.37|3872.73|3872.73|3873.37|3873.37|3872.73|3872.73|0
1653641300000|2022-05-27 08:48:20|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1653641310000|2022-05-27 08:48:30|3873.54|3873.54|3873.68|3873.68|3873.68|3873.68|3873.54|3873.54|0
1653641320000|2022-05-27 08:48:40|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|0
1653641330000|2022-05-27 08:48:50|3873.08|3873.08|3873.13|3873.13|3873.18|3873.18|3873.08|3873.08|0
1653641350000|2022-05-27 08:49:10|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|0
1653641380000|2022-05-27 08:49:40|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|0
1653641400000|2022-05-27 08:50:00|3872.07|3872.07|3872.15|3872.15|3872.15|3872.15|3872.07|3872.07|0
1653641430000|2022-05-27 08:50:30|3872.33|3872.33|3872.22|3872.22|3872.33|3872.33|3872.22|3872.22|0
1653641450000|2022-05-27 08:50:50|3872.12|3872.12|3872.25|3872.25|3872.25|3872.25|3872.12|3872.12|0
1653641460000|2022-05-27 08:51:00|3871.32|3871.32|3871.36|3871.36|3871.36|3871.36|3871.32|3871.32|0
1653641470000|2022-05-27 08:51:10|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|0
1653641480000|2022-05-27 08:51:20|3871.3|3871.3|3871.61|3871.61|3871.61|3871.61|3871.29|3871.29|0
1653641510000|2022-05-27 08:51:50|3871.56|3871.56|3872.05|3872.05|3872.05|3872.05|3871.56|3871.56|0
1653641520000|2022-05-27 08:52:00|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|0
1653641530000|2022-05-27 08:52:10|3873.6|3873.6|3873.65|3873.65|3873.7|3873.7|3873.6|3873.6|0
1653641540000|2022-05-27 08:52:20|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|0
1653641550000|2022-05-27 08:52:30|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|0
1653641570000|2022-05-27 08:52:50|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|0
1653641590000|2022-05-27 08:53:10|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|0
1653641600000|2022-05-27 08:53:20|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|0
1653641640000|2022-05-27 08:54:00|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|0
1653641650000|2022-05-27 08:54:10|3872.44|3872.44|3872.35|3872.35|3872.44|3872.44|3872.33|3872.33|0
1653641670000|2022-05-27 08:54:30|3871.41|3871.41|3871.1|3871.1|3871.41|3871.41|3871.1|3871.1|0
1653641680000|2022-05-27 08:54:40|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1653641720000|2022-05-27 08:55:20|3870.75|3870.75|3870.75|3870.75|3870.79|3870.79|3870.75|3870.75|0
1653641740000|2022-05-27 08:55:40|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1653641760000|2022-05-27 08:56:00|3870.13|3870.13|3869.81|3869.81|3870.13|3870.13|3869.81|3869.81|0
1653641770000|2022-05-27 08:56:10|3870.13|3870.13|3870.31|3870.31|3870.31|3870.31|3870.13|3870.13|0
1653641780000|2022-05-27 08:56:20|3869.38|3869.38|3869.4|3869.4|3869.4|3869.4|3869.38|3869.38|0
1653641790000|2022-05-27 08:56:30|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|0
1653641820000|2022-05-27 08:57:00|3869.09|3869.09|3869.05|3869.05|3869.09|3869.09|3869.05|3869.05|0
1653641850000|2022-05-27 08:57:30|3869|3869|3868.89|3868.89|3869|3869|3868.89|3868.89|0
1653641870000|2022-05-27 08:57:50|3868.7|3868.7|3868.75|3868.75|3868.75|3868.75|3868.7|3868.7|0
1653641880000|2022-05-27 08:58:00|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|0
1653641890000|2022-05-27 08:58:10|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1653641900000|2022-05-27 08:58:20|3868.35|3868.35|3868.47|3868.47|3868.52|3868.52|3868.35|3868.35|0
1653641910000|2022-05-27 08:58:30|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|0
1653641920000|2022-05-27 08:58:40|3868.6|3868.6|3868.29|3868.29|3868.6|3868.6|3868.29|3868.29|0
1653641930000|2022-05-27 08:58:50|3868.6|3868.6|3868.78|3868.78|3868.78|3868.78|3868.6|3868.6|0
1653641960000|2022-05-27 08:59:20|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|0
1653641970000|2022-05-27 08:59:30|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|0
1653641980000|2022-05-27 08:59:40|3868.92|3868.92|3869|3869|3869.04|3869.04|3868.92|3868.92|0
1653641990000|2022-05-27 08:59:50|3869.05|3869.05|3868.86|3868.86|3869.05|3869.05|3868.86|3868.86|0
1653642000000|2022-05-27 09:00:00|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1653642010000|2022-05-27 09:00:10|3868.6|3868.6|3867.67|3867.67|3868.6|3868.6|3867.67|3867.67|0
1653642040000|2022-05-27 09:00:40|3867.66|3867.66|3867.96|3867.96|3867.96|3867.96|3867.65|3867.65|0
1653642050000|2022-05-27 09:00:50|3868|3868|3868.31|3868.31|3868.31|3868.31|3868|3868|0
1653642060000|2022-05-27 09:01:00|3867.9|3867.9|3868.19|3868.19|3868.19|3868.19|3867.85|3867.85|0
1653642070000|2022-05-27 09:01:10|3868.2|3868.2|3868.2|3868.2|3868.2|3868.2|3868.2|3868.2|0
1653642080000|2022-05-27 09:01:20|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1653642090000|2022-05-27 09:01:30|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|0
1653642110000|2022-05-27 09:01:50|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|0
1653642120000|2022-05-27 09:02:00|3867.52|3867.52|3867.48|3867.48|3867.52|3867.52|3867.48|3867.48|0
1653642130000|2022-05-27 09:02:10|3867.52|3867.52|3867.52|3867.52|3867.52|3867.52|3867.21|3867.21|0
1653642150000|2022-05-27 09:02:30|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|0
1653642160000|2022-05-27 09:02:40|3867.52|3867.52|3867.83|3867.83|3867.83|3867.83|3867.52|3867.52|0
1653642230000|2022-05-27 09:03:50|3867.97|3867.97|3867.88|3867.88|3867.97|3867.97|3867.88|3867.88|0
1653642250000|2022-05-27 09:04:10|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|0
1653642310000|2022-05-27 09:05:10|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|0
1653642330000|2022-05-27 09:05:30|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|0
1653642340000|2022-05-27 09:05:40|3868.24|3868.24|3868.22|3868.22|3868.24|3868.24|3868.22|3868.22|0
1653642350000|2022-05-27 09:05:50|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1653642360000|2022-05-27 09:06:00|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|0
1653642370000|2022-05-27 09:06:10|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|0
1653642380000|2022-05-27 09:06:20|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|0
1653642390000|2022-05-27 09:06:30|3867.86|3867.86|3866.27|3866.27|3868.19|3868.19|3866.27|3866.27|0
1653642400000|2022-05-27 09:06:40|3865.96|3865.96|3865.91|3865.91|3865.96|3865.96|3865.6|3865.6|0
1653642410000|2022-05-27 09:06:50|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|0
1653642420000|2022-05-27 09:07:00|3866.51|3866.51|3866.81|3866.81|3866.81|3866.81|3866.51|3866.51|0
1653642430000|2022-05-27 09:07:10|3866.63|3866.63|3866.68|3866.68|3866.94|3866.94|3866.61|3866.61|0
1653642500000|2022-05-27 09:08:20|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|3866.73|0
1653642510000|2022-05-27 09:08:30|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|0
1653642550000|2022-05-27 09:09:10|3867|3867|3867.18|3867.18|3867.18|3867.18|3867|3867|0
1653642560000|2022-05-27 09:09:20|3867.21|3867.21|3867.15|3867.15|3867.52|3867.52|3867.15|3867.15|0
1653642580000|2022-05-27 09:09:40|3867.22|3867.22|3867.84|3867.84|3867.84|3867.84|3867.22|3867.22|0
1653642590000|2022-05-27 09:09:50|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|0
1653642610000|2022-05-27 09:10:10|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|0
1653642620000|2022-05-27 09:10:20|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|0
1653642630000|2022-05-27 09:10:30|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|0
1653642640000|2022-05-27 09:10:40|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|0
1653642650000|2022-05-27 09:10:50|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|0
1653642660000|2022-05-27 09:11:00|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|0
1653642670000|2022-05-27 09:11:10|3865.66|3865.66|3865.97|3865.97|3865.97|3865.97|3865.66|3865.66|0
1653642680000|2022-05-27 09:11:20|3866|3866|3866|3866|3866|3866|3866|3866|0
1653642690000|2022-05-27 09:11:30|3865.96|3865.96|3865.93|3865.93|3865.96|3865.96|3865.93|3865.93|0
1653642710000|2022-05-27 09:11:50|3865.86|3865.86|3865.81|3865.81|3865.86|3865.86|3865.81|3865.81|0
1653642760000|2022-05-27 09:12:40|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|0
1653642770000|2022-05-27 09:12:50|3866.22|3866.22|3865.6|3865.6|3866.22|3866.22|3865.6|3865.6|0
1653642790000|2022-05-27 09:13:10|3865.29|3865.29|3865.26|3865.26|3865.29|3865.29|3865.26|3865.26|0
1653642810000|2022-05-27 09:13:30|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|0
1653642830000|2022-05-27 09:13:50|3865.6|3865.6|3865.65|3865.65|3865.65|3865.65|3865.6|3865.6|0
1653642850000|2022-05-27 09:14:10|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|0
1653642860000|2022-05-27 09:14:20|3865.58|3865.58|3866.2|3866.2|3866.2|3866.2|3865.58|3865.58|0
1653642870000|2022-05-27 09:14:30|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|0
1653642880000|2022-05-27 09:14:40|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|0
1653642890000|2022-05-27 09:14:50|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|0
1653642900000|2022-05-27 09:15:00|3865.39|3865.39|3865.21|3865.21|3865.39|3865.39|3865.21|3865.21|0
1653642920000|2022-05-27 09:15:20|3865.18|3865.18|3865.48|3865.48|3865.48|3865.48|3865.17|3865.17|0
1653642930000|2022-05-27 09:15:30|3865.8|3865.8|3866.42|3866.42|3866.42|3866.42|3865.8|3865.8|0
1653642980000|2022-05-27 09:16:20|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|3866.32|0
1653642990000|2022-05-27 09:16:30|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|0
1653643000000|2022-05-27 09:16:40|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|0
1653643030000|2022-05-27 09:17:10|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|0
1653643050000|2022-05-27 09:17:30|3865.58|3865.58|3864.91|3864.91|3865.58|3865.58|3864.91|3864.91|0
1653643060000|2022-05-27 09:17:40|3864.69|3864.69|3863.13|3863.13|3864.69|3864.69|3863.13|3863.13|0
1653643070000|2022-05-27 09:17:50|3863.17|3863.17|3864.11|3864.11|3864.11|3864.11|3863.17|3863.17|0
1653643090000|2022-05-27 09:18:10|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|0
1653643100000|2022-05-27 09:18:20|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|0
1653643130000|2022-05-27 09:18:50|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|0
1653643160000|2022-05-27 09:19:20|3864.6|3864.6|3864.91|3864.91|3864.91|3864.91|3864.6|3864.6|0
1653643190000|2022-05-27 09:19:50|3864.73|3864.73|3864.19|3864.19|3864.73|3864.73|3864.19|3864.19|0
1653643200000|2022-05-27 09:20:00|3864.01|3864.01|3862.76|3862.76|3864.01|3864.01|3862.76|3862.76|0
1653643230000|2022-05-27 09:20:30|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|0
1653643240000|2022-05-27 09:20:40|3862.14|3862.14|3861.52|3861.52|3862.14|3862.14|3861.52|3861.52|0
1653643250000|2022-05-27 09:20:50|3861.47|3861.47|3861.37|3861.37|3861.47|3861.47|3861.37|3861.37|0
1653643260000|2022-05-27 09:21:00|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|0
1653643270000|2022-05-27 09:21:10|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|0
1653643300000|2022-05-27 09:21:40|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|0
1653643320000|2022-05-27 09:22:00|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|0
1653643350000|2022-05-27 09:22:30|3861.38|3861.38|3861.69|3861.69|3861.69|3861.69|3861.38|3861.38|0
1653643400000|2022-05-27 09:23:20|3861.78|3861.78|3861.16|3861.16|3861.78|3861.78|3861.16|3861.16|0
1653643420000|2022-05-27 09:23:40|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|0
1653643440000|2022-05-27 09:24:00|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|3861.16|0
1653643450000|2022-05-27 09:24:10|3861.18|3861.18|3860.56|3860.56|3861.18|3861.18|3860.56|3860.56|0
1653643460000|2022-05-27 09:24:20|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|0
1653643480000|2022-05-27 09:24:40|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|0
1653643550000|2022-05-27 09:25:50|3860.43|3860.43|3860.43|3860.43|3860.43|3860.43|3860.43|3860.43|0
1653643560000|2022-05-27 09:26:00|3861.06|3861.06|3862.06|3862.06|3862.06|3862.06|3861.06|3861.06|0
1653643570000|2022-05-27 09:26:10|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|0
1653643590000|2022-05-27 09:26:30|3862.68|3862.68|3862.68|3862.68|3862.68|3862.68|3862.68|3862.68|0
1653643600000|2022-05-27 09:26:40|3862.8|3862.8|3863.42|3863.42|3863.44|3863.44|3862.8|3862.8|0
1653643610000|2022-05-27 09:26:50|3863.73|3863.73|3864.09|3864.09|3864.09|3864.09|3863.73|3863.73|0
1653643620000|2022-05-27 09:27:00|3864.39|3864.39|3864.35|3864.35|3864.39|3864.39|3864.35|3864.35|0
1653643630000|2022-05-27 09:27:10|3864.66|3864.66|3864.93|3864.93|3864.97|3864.97|3864.66|3864.66|0
1653643650000|2022-05-27 09:27:30|3864.61|3864.61|3864.3|3864.3|3864.61|3864.61|3864.3|3864.3|0
1653643680000|2022-05-27 09:28:00|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1653643690000|2022-05-27 09:28:10|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|3864.07|0
1653643700000|2022-05-27 09:28:20|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1653643740000|2022-05-27 09:29:00|3864.07|3864.07|3864.14|3864.14|3864.14|3864.14|3864.07|3864.07|0
1653643750000|2022-05-27 09:29:10|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|0
1653643760000|2022-05-27 09:29:20|3863.83|3863.83|3864.14|3864.14|3864.14|3864.14|3863.83|3863.83|0
1653643790000|2022-05-27 09:29:50|3863.96|3863.96|3864.62|3864.62|3864.62|3864.62|3863.96|3863.96|0
1653643800000|2022-05-27 09:30:00|3864.44|3864.44|3864.71|3864.71|3864.75|3864.75|3864.44|3864.44|0
1653643810000|2022-05-27 09:30:10|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1653643820000|2022-05-27 09:30:20|3865.09|3865.09|3865.04|3865.04|3865.09|3865.09|3865.04|3865.04|0
1653643830000|2022-05-27 09:30:30|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|0
1653643860000|2022-05-27 09:31:00|3864.92|3864.92|3864.92|3864.92|3865.23|3865.23|3864.92|3864.92|0
1653643910000|2022-05-27 09:31:50|3864.89|3864.89|3865.21|3865.21|3865.21|3865.21|3864.89|3864.89|0
1653643930000|2022-05-27 09:32:10|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|0
1653643940000|2022-05-27 09:32:20|3865.44|3865.44|3865.81|3865.81|3865.81|3865.81|3865.44|3865.44|0
1653643950000|2022-05-27 09:32:30|3865.76|3865.76|3865.45|3865.45|3865.76|3865.76|3865.45|3865.45|0
1653643970000|2022-05-27 09:32:50|3865.14|3865.14|3864.65|3864.65|3865.14|3865.14|3864.65|3864.65|0
1653643980000|2022-05-27 09:33:00|3864.61|3864.61|3864.63|3864.63|3864.63|3864.63|3864.61|3864.61|0
1653643990000|2022-05-27 09:33:10|3864.65|3864.65|3864.57|3864.57|3864.65|3864.65|3864.57|3864.57|0
1653644010000|2022-05-27 09:33:30|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|0
1653644020000|2022-05-27 09:33:40|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|0
1653644060000|2022-05-27 09:34:20|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|0
1653644080000|2022-05-27 09:34:40|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|0
1653644120000|2022-05-27 09:35:20|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|0
1653644230000|2022-05-27 09:37:10|3865.83|3865.83|3865.79|3865.79|3865.83|3865.83|3865.79|3865.79|0
1653644240000|2022-05-27 09:37:20|3865.75|3865.75|3865.52|3865.52|3865.75|3865.75|3865.52|3865.52|0
1653644250000|2022-05-27 09:37:30|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1653644260000|2022-05-27 09:37:40|3865.75|3865.75|3866.06|3866.06|3866.06|3866.06|3865.75|3865.75|0
1653644290000|2022-05-27 09:38:10|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|0
1653644320000|2022-05-27 09:38:40|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1653644330000|2022-05-27 09:38:50|3865.58|3865.58|3866.42|3866.42|3866.42|3866.42|3865.49|3865.49|0
1653644340000|2022-05-27 09:39:00|3866.38|3866.38|3867.31|3867.31|3867.31|3867.31|3866.38|3866.38|0
1653644350000|2022-05-27 09:39:10|3867|3867|3866.69|3866.69|3867|3867|3866.69|3866.69|0
1653644360000|2022-05-27 09:39:20|3867|3867|3867|3867|3867|3867|3867|3867|0
1653644370000|2022-05-27 09:39:30|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|0
1653644390000|2022-05-27 09:39:50|3867|3867|3867|3867|3867|3867|3867|3867|0
1653644410000|2022-05-27 09:40:10|3866.82|3866.82|3866.82|3866.82|3866.82|3866.82|3866.82|3866.82|0
1653644430000|2022-05-27 09:40:30|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|0
1653644470000|2022-05-27 09:41:10|3867.52|3867.52|3867.81|3867.81|3868.1|3868.1|3867.48|3867.48|0
1653644480000|2022-05-27 09:41:20|3867.91|3867.91|3867.29|3867.29|3867.91|3867.91|3867.29|3867.29|0
1653644490000|2022-05-27 09:41:30|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|0
1653644520000|2022-05-27 09:42:00|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|0
1653644540000|2022-05-27 09:42:20|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|0
1653644670000|2022-05-27 09:44:30|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|3868.46|0
1653644680000|2022-05-27 09:44:40|3868.6|3868.6|3868.72|3868.72|3868.72|3868.72|3868.6|3868.6|0
1653644690000|2022-05-27 09:44:50|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|0
1653644710000|2022-05-27 09:45:10|3868.72|3868.72|3868.82|3868.82|3868.82|3868.82|3868.72|3868.72|0
1653644720000|2022-05-27 09:45:20|3869.13|3869.13|3869.06|3869.06|3869.13|3869.13|3869.06|3869.06|0
1653644730000|2022-05-27 09:45:30|3869.1|3869.1|3869.15|3869.15|3869.15|3869.15|3869.1|3869.1|0
1653644740000|2022-05-27 09:45:40|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1653644750000|2022-05-27 09:45:50|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|0
1653644760000|2022-05-27 09:46:00|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1653644800000|2022-05-27 09:46:40|3870.06|3870.06|3869.44|3869.44|3870.06|3870.06|3869.44|3869.44|0
1653644810000|2022-05-27 09:46:50|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1653644820000|2022-05-27 09:47:00|3869.92|3869.92|3870.23|3870.23|3870.23|3870.23|3869.92|3869.92|0
1653644830000|2022-05-27 09:47:10|3870.85|3870.85|3871.2|3871.2|3871.2|3871.2|3870.85|3870.85|0
1653644850000|2022-05-27 09:47:30|3871.27|3871.27|3871.36|3871.36|3871.36|3871.36|3871.27|3871.27|0
1653644860000|2022-05-27 09:47:40|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|0
1653644870000|2022-05-27 09:47:50|3871.52|3871.52|3871.47|3871.47|3871.52|3871.52|3871.47|3871.47|0
1653644880000|2022-05-27 09:48:00|3871.42|3871.42|3871.11|3871.11|3871.42|3871.42|3871.11|3871.11|0
1653644890000|2022-05-27 09:48:10|3870.81|3870.81|3870.49|3870.49|3870.81|3870.81|3870.49|3870.49|0
1653644900000|2022-05-27 09:48:20|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|0
1653644910000|2022-05-27 09:48:30|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1653644920000|2022-05-27 09:48:40|3870|3870|3870|3870|3870|3870|3870|3870|0
1653644950000|2022-05-27 09:49:10|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|0
1653644980000|2022-05-27 09:49:40|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1653645000000|2022-05-27 09:50:00|3871.78|3871.78|3871.9|3871.9|3871.9|3871.9|3871.78|3871.78|0
1653645010000|2022-05-27 09:50:10|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|0
1653645020000|2022-05-27 09:50:20|3872.69|3872.69|3872.69|3872.69|3873|3873|3872.38|3872.38|0
1653645050000|2022-05-27 09:50:50|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|0
1653645060000|2022-05-27 09:51:00|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|0
1653645070000|2022-05-27 09:51:10|3872.03|3872.03|3871.22|3871.22|3872.03|3872.03|3871.22|3871.22|0
1653645080000|2022-05-27 09:51:20|3870.6|3870.6|3870.91|3870.91|3870.91|3870.91|3870.6|3870.6|0
1653645100000|2022-05-27 09:51:40|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1653645110000|2022-05-27 09:51:50|3869.66|3869.66|3868.73|3868.73|3869.66|3869.66|3868.73|3868.73|0
1653645140000|2022-05-27 09:52:20|3868.92|3868.92|3868.92|3868.92|3868.92|3868.92|3868.92|3868.92|0
1653645150000|2022-05-27 09:52:30|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|0
1653645180000|2022-05-27 09:53:00|3869.02|3869.02|3870.5|3870.5|3870.5|3870.5|3869.02|3869.02|0
1653645230000|2022-05-27 09:53:50|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1653645240000|2022-05-27 09:54:00|3870.21|3870.21|3870.24|3870.24|3870.24|3870.24|3870.21|3870.21|0
1653645250000|2022-05-27 09:54:10|3870.2|3870.2|3869.89|3869.89|3870.2|3870.2|3869.89|3869.89|0
1653645290000|2022-05-27 09:54:50|3869.93|3869.93|3870.24|3870.24|3870.24|3870.24|3869.62|3869.62|0
1653645320000|2022-05-27 09:55:20|3870.42|3870.42|3870.4|3870.4|3870.42|3870.42|3870.4|3870.4|0
1653645330000|2022-05-27 09:55:30|3870.33|3870.33|3870.56|3870.56|3870.56|3870.56|3870.26|3870.26|0
1653645340000|2022-05-27 09:55:40|3870.87|3870.87|3870.56|3870.56|3870.87|3870.87|3870.56|3870.56|0
1653645350000|2022-05-27 09:55:50|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|0
1653645370000|2022-05-27 09:56:10|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|0
1653645380000|2022-05-27 09:56:20|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|0
1653645390000|2022-05-27 09:56:30|3870.61|3870.61|3870.56|3870.56|3870.61|3870.61|3870.54|3870.54|0
1653645430000|2022-05-27 09:57:10|3870.87|3870.87|3870.52|3870.52|3870.87|3870.87|3870.52|3870.52|0
1653645450000|2022-05-27 09:57:30|3870.89|3870.89|3870.98|3870.98|3870.98|3870.98|3870.89|3870.89|0
1653645470000|2022-05-27 09:57:50|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1653645480000|2022-05-27 09:58:00|3870.98|3870.98|3871.15|3871.15|3871.15|3871.15|3870.98|3870.98|0
1653645490000|2022-05-27 09:58:10|3870.53|3870.53|3870.34|3870.34|3870.53|3870.53|3870.34|3870.34|0
1653645500000|2022-05-27 09:58:20|3870.66|3870.66|3870.97|3870.97|3870.97|3870.97|3870.66|3870.66|0
1653645520000|2022-05-27 09:58:40|3871.11|3871.11|3870.97|3870.97|3871.11|3871.11|3870.94|3870.94|0
1653645540000|2022-05-27 09:59:00|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|0
1653645570000|2022-05-27 09:59:30|3871.25|3871.25|3871.15|3871.15|3871.25|3871.25|3871.15|3871.15|0
1653645580000|2022-05-27 09:59:40|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|0
1653645590000|2022-05-27 09:59:50|3871.41|3871.41|3870.65|3870.65|3871.46|3871.46|3870.65|3870.65|0
1653645600000|2022-05-27 10:00:00|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|0
1653645610000|2022-05-27 10:00:10|3870.29|3870.29|3869.99|3869.99|3870.29|3870.29|3869.99|3869.99|0
1653645630000|2022-05-27 10:00:30|3870.03|3870.03|3869.96|3869.96|3870.03|3870.03|3869.96|3869.96|0
1653645650000|2022-05-27 10:00:50|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|0
1653645670000|2022-05-27 10:01:10|3870.01|3870.01|3869.7|3869.7|3870.01|3870.01|3869.7|3869.7|0
1653645700000|2022-05-27 10:01:40|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1653645720000|2022-05-27 10:02:00|3869.52|3869.52|3869.48|3869.48|3869.52|3869.52|3869.48|3869.48|0
1653645730000|2022-05-27 10:02:10|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|0
1653645740000|2022-05-27 10:02:20|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1653645750000|2022-05-27 10:02:30|3868.9|3868.9|3868.86|3868.86|3868.9|3868.9|3868.86|3868.86|0
1653645760000|2022-05-27 10:02:40|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|0
1653645790000|2022-05-27 10:03:10|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1653645810000|2022-05-27 10:03:30|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|0
1653645820000|2022-05-27 10:03:40|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|0
1653645830000|2022-05-27 10:03:50|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|0
1653645850000|2022-05-27 10:04:10|3868.66|3868.66|3868.97|3868.97|3868.97|3868.97|3868.35|3868.35|0
1653645880000|2022-05-27 10:04:40|3869.28|3869.28|3868.97|3868.97|3869.28|3869.28|3868.97|3868.97|0
1653645890000|2022-05-27 10:04:50|3868.99|3868.99|3868.99|3868.99|3868.99|3868.99|3868.99|3868.99|0
1653645900000|2022-05-27 10:05:00|3868.81|3868.81|3869.12|3869.12|3869.12|3869.12|3868.81|3868.81|0
1653645910000|2022-05-27 10:05:10|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1653645930000|2022-05-27 10:05:30|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|0
1653645940000|2022-05-27 10:05:40|3869.58|3869.58|3870.63|3870.63|3870.63|3870.63|3869.58|3869.58|0
1653645950000|2022-05-27 10:05:50|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|0
1653645960000|2022-05-27 10:06:00|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|0
1653645970000|2022-05-27 10:06:10|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1653645980000|2022-05-27 10:06:20|3871.58|3871.58|3872.51|3872.51|3872.51|3872.51|3871.58|3871.58|0
1653645990000|2022-05-27 10:06:30|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|0
1653646000000|2022-05-27 10:06:40|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1653646020000|2022-05-27 10:07:00|3871.7|3871.7|3871.7|3871.7|3872.02|3872.02|3871.7|3871.7|0
1653646030000|2022-05-27 10:07:10|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|0
1653646060000|2022-05-27 10:07:40|3872.05|3872.05|3871.74|3871.74|3872.05|3872.05|3871.74|3871.74|0
1653646080000|2022-05-27 10:08:00|3871.43|3871.43|3871.41|3871.41|3871.43|3871.43|3871.4|3871.4|0
1653646100000|2022-05-27 10:08:20|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|0
1653646130000|2022-05-27 10:08:50|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|0
1653646140000|2022-05-27 10:09:00|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1653646170000|2022-05-27 10:09:30|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|0
1653646190000|2022-05-27 10:09:50|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1653646210000|2022-05-27 10:10:10|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|0
1653646240000|2022-05-27 10:10:40|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|0
1653646270000|2022-05-27 10:11:10|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|0
1653646310000|2022-05-27 10:11:50|3872.15|3872.15|3872.46|3872.46|3872.46|3872.46|3872.15|3872.15|0
1653646330000|2022-05-27 10:12:10|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1653646340000|2022-05-27 10:12:20|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|0
1653646360000|2022-05-27 10:12:40|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|0
1653646380000|2022-05-27 10:13:00|3871.93|3871.93|3871.91|3871.91|3871.93|3871.93|3871.91|3871.91|0
1653646400000|2022-05-27 10:13:20|3871.95|3871.95|3871.68|3871.68|3871.95|3871.95|3871.64|3871.64|0
1653646410000|2022-05-27 10:13:30|3871.5|3871.5|3871.52|3871.52|3871.52|3871.52|3871.5|3871.5|0
1653646430000|2022-05-27 10:13:50|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|0
1653646440000|2022-05-27 10:14:00|3871.79|3871.79|3872.15|3872.15|3872.15|3872.15|3871.79|3871.79|0
1653646460000|2022-05-27 10:14:20|3871.84|3871.84|3871.53|3871.53|3871.84|3871.84|3871.53|3871.53|0
1653646470000|2022-05-27 10:14:30|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|0
1653646500000|2022-05-27 10:15:00|3871.67|3871.67|3871.36|3871.36|3871.67|3871.67|3871.36|3871.36|0
1653646530000|2022-05-27 10:15:30|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|0
1653646540000|2022-05-27 10:15:40|3872.29|3872.29|3872.61|3872.61|3872.61|3872.61|3872.29|3872.29|0
1653646550000|2022-05-27 10:15:50|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|0
1653646570000|2022-05-27 10:16:10|3872.25|3872.25|3872.07|3872.07|3872.25|3872.25|3872.07|3872.07|0
1653646610000|2022-05-27 10:16:50|3873|3873|3873.31|3873.31|3873.31|3873.31|3873|3873|0
1653646630000|2022-05-27 10:17:10|3873.93|3873.93|3873.31|3873.31|3873.93|3873.93|3873.31|3873.31|0
1653646700000|2022-05-27 10:18:20|3873|3873|3872.81|3872.81|3873|3873|3872.81|3872.81|0
1653646740000|2022-05-27 10:19:00|3872.19|3872.19|3871.88|3871.88|3872.19|3872.19|3871.88|3871.88|0
1653646770000|2022-05-27 10:19:30|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|0
1653646780000|2022-05-27 10:19:40|3872.27|3872.27|3872.59|3872.59|3872.59|3872.59|3872.27|3872.27|0
1653646790000|2022-05-27 10:19:50|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|0
1653646820000|2022-05-27 10:20:20|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|0
1653646830000|2022-05-27 10:20:30|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|3871.44|0
1653646850000|2022-05-27 10:20:50|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|0
1653646880000|2022-05-27 10:21:20|3871.16|3871.16|3871.18|3871.18|3871.19|3871.19|3871.16|3871.16|0
1653646900000|2022-05-27 10:21:40|3871.29|3871.29|3871.08|3871.08|3871.33|3871.33|3871.08|3871.08|0
1653646910000|2022-05-27 10:21:50|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|0
1653646930000|2022-05-27 10:22:10|3870.85|3870.85|3870.81|3870.81|3870.85|3870.85|3870.81|3870.81|0
1653646950000|2022-05-27 10:22:30|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|0
1653646960000|2022-05-27 10:22:40|3870.76|3870.76|3870.72|3870.72|3870.76|3870.76|3870.72|3870.72|0
1653646980000|2022-05-27 10:23:00|3870.74|3870.74|3870.72|3870.72|3870.74|3870.74|3870.72|3870.72|0
1653647000000|2022-05-27 10:23:20|3870.74|3870.74|3870.67|3870.67|3870.74|3870.74|3870.67|3870.67|0
1653647010000|2022-05-27 10:23:30|3870.98|3870.98|3871.29|3871.29|3871.29|3871.29|3870.67|3870.67|0
1653647020000|2022-05-27 10:23:40|3870.92|3870.92|3869.68|3869.68|3870.92|3870.92|3869.68|3869.68|0
1653647030000|2022-05-27 10:23:50|3869.7|3869.7|3869.52|3869.52|3869.7|3869.7|3869.52|3869.52|0
1653647040000|2022-05-27 10:24:00|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|0
1653647090000|2022-05-27 10:24:50|3869.45|3869.45|3869.49|3869.49|3869.49|3869.49|3869.45|3869.45|0
1653647120000|2022-05-27 10:25:20|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|0
1653647130000|2022-05-27 10:25:30|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|0
1653647140000|2022-05-27 10:25:40|3869.61|3869.61|3869.3|3869.3|3869.61|3869.61|3869.3|3869.3|0
1653647150000|2022-05-27 10:25:50|3869.4|3869.4|3868.15|3868.15|3869.4|3869.4|3868.15|3868.15|0
1653647170000|2022-05-27 10:26:10|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|0
1653647180000|2022-05-27 10:26:20|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|0
1653647200000|2022-05-27 10:26:40|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|0
1653647210000|2022-05-27 10:26:50|3869.4|3869.4|3869.47|3869.47|3869.47|3869.47|3869.4|3869.4|0
1653647230000|2022-05-27 10:27:10|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1653647250000|2022-05-27 10:27:30|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1653647280000|2022-05-27 10:28:00|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|0
1653647310000|2022-05-27 10:28:30|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1653647320000|2022-05-27 10:28:40|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|0
1653647330000|2022-05-27 10:28:50|3869.46|3869.46|3869.58|3869.58|3869.58|3869.58|3869.46|3869.46|0
1653647340000|2022-05-27 10:29:00|3869.4|3869.4|3869.21|3869.21|3869.4|3869.4|3869.21|3869.21|0
1653647350000|2022-05-27 10:29:10|3869.17|3869.17|3868.55|3868.55|3869.17|3869.17|3868.55|3868.55|0
1653647360000|2022-05-27 10:29:20|3868.24|3868.24|3868.09|3868.09|3868.24|3868.24|3868.09|3868.09|0
1653647380000|2022-05-27 10:29:40|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|0
1653647400000|2022-05-27 10:30:00|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|0
1653647430000|2022-05-27 10:30:30|3868.18|3868.18|3868.18|3868.18|3868.18|3868.18|3868.18|3868.18|0
1653647440000|2022-05-27 10:30:40|3868.49|3868.49|3868.51|3868.51|3868.51|3868.51|3868.47|3868.47|0
1653647460000|2022-05-27 10:31:00|3868.61|3868.61|3868.54|3868.54|3868.61|3868.61|3868.54|3868.54|0
1653647490000|2022-05-27 10:31:30|3868.85|3868.85|3867.86|3867.86|3868.85|3868.85|3867.86|3867.86|0
1653647500000|2022-05-27 10:31:40|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|0
1653647510000|2022-05-27 10:31:50|3867.12|3867.12|3867.49|3867.49|3867.49|3867.49|3867.12|3867.12|0
1653647520000|2022-05-27 10:32:00|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|0
1653647530000|2022-05-27 10:32:10|3867.63|3867.63|3867.81|3867.81|3867.81|3867.81|3867.63|3867.63|0
1653647580000|2022-05-27 10:33:00|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|0
1653647590000|2022-05-27 10:33:10|3867.55|3867.55|3867.45|3867.45|3867.55|3867.55|3867.45|3867.45|0
1653647600000|2022-05-27 10:33:20|3867.14|3867.14|3867.51|3867.51|3867.7|3867.7|3867.14|3867.14|0
1653647650000|2022-05-27 10:34:10|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|0
1653647660000|2022-05-27 10:34:20|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1653647680000|2022-05-27 10:34:40|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|0
1653647690000|2022-05-27 10:34:50|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1653647730000|2022-05-27 10:35:30|3868.79|3868.79|3868.17|3868.17|3868.79|3868.79|3868.17|3868.17|0
1653647750000|2022-05-27 10:35:50|3867.98|3867.98|3868.17|3868.17|3868.48|3868.48|3867.86|3867.86|0
1653647760000|2022-05-27 10:36:00|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|0
1653647770000|2022-05-27 10:36:10|3867.94|3867.94|3867.94|3867.94|3867.97|3867.97|3867.94|3867.94|0
1653647780000|2022-05-27 10:36:20|3867.76|3867.76|3867.57|3867.57|3867.76|3867.76|3867.57|3867.57|0
1653647790000|2022-05-27 10:36:30|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|0
1653647800000|2022-05-27 10:36:40|3867.44|3867.44|3867.25|3867.25|3867.44|3867.44|3867.25|3867.25|0
1653647820000|2022-05-27 10:37:00|3867.2|3867.2|3867.18|3867.18|3867.23|3867.23|3867.18|3867.18|0
1653647830000|2022-05-27 10:37:10|3866.56|3866.56|3866.15|3866.15|3866.56|3866.56|3866.15|3866.15|0
1653647840000|2022-05-27 10:37:20|3866.34|3866.34|3866.52|3866.52|3866.52|3866.52|3866.34|3866.34|0
1653647860000|2022-05-27 10:37:40|3865.9|3865.9|3866.16|3866.16|3866.21|3866.21|3865.9|3865.9|0
1653647880000|2022-05-27 10:38:00|3865.85|3865.85|3865.54|3865.54|3865.85|3865.85|3865.54|3865.54|0
1653647900000|2022-05-27 10:38:20|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|0
1653647930000|2022-05-27 10:38:50|3865.83|3865.83|3865.85|3865.85|3865.85|3865.85|3865.83|3865.83|0
1653647980000|2022-05-27 10:39:40|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|0
1653648000000|2022-05-27 10:40:00|3866.22|3866.22|3866.25|3866.25|3866.25|3866.25|3866.22|3866.22|0
1653648010000|2022-05-27 10:40:10|3866.06|3866.06|3866.06|3866.06|3866.06|3866.06|3866.06|3866.06|0
1653648040000|2022-05-27 10:40:40|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|0
1653648050000|2022-05-27 10:40:50|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|0
1653648060000|2022-05-27 10:41:00|3865.93|3865.93|3868.11|3868.11|3868.11|3868.11|3865.62|3865.62|0
1653648070000|2022-05-27 10:41:10|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1653648080000|2022-05-27 10:41:20|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1653648120000|2022-05-27 10:42:00|3868.48|3868.48|3868.61|3868.61|3868.61|3868.61|3868.3|3868.3|0
1653648140000|2022-05-27 10:42:20|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|0
1653648150000|2022-05-27 10:42:30|3868.54|3868.54|3868.77|3868.77|3868.77|3868.77|3868.46|3868.46|0
1653648160000|2022-05-27 10:42:40|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1653648190000|2022-05-27 10:43:10|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|0
1653648200000|2022-05-27 10:43:20|3870.01|3870.01|3870.64|3870.64|3870.64|3870.64|3870.01|3870.01|0
1653648220000|2022-05-27 10:43:40|3870.95|3870.95|3871.57|3871.57|3871.57|3871.57|3870.95|3870.95|0
1653648230000|2022-05-27 10:43:50|3871.26|3871.26|3871.47|3871.47|3871.57|3871.57|3871.26|3871.26|0
1653648240000|2022-05-27 10:44:00|3871.33|3871.33|3870.4|3870.4|3871.33|3871.33|3870.4|3870.4|0
1653648250000|2022-05-27 10:44:10|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1653648270000|2022-05-27 10:44:30|3870.01|3870.01|3869.97|3869.97|3870.01|3870.01|3869.97|3869.97|0
1653648280000|2022-05-27 10:44:40|3869.66|3869.66|3869.7|3869.7|3869.7|3869.7|3869.66|3869.66|0
1653648300000|2022-05-27 10:45:00|3870.01|3870.01|3870.19|3870.19|3870.19|3870.19|3870.01|3870.01|0
1653648320000|2022-05-27 10:45:20|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|0
1653648330000|2022-05-27 10:45:30|3870.33|3870.33|3870.51|3870.51|3870.51|3870.51|3870.33|3870.33|0
1653648340000|2022-05-27 10:45:40|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|0
1653648350000|2022-05-27 10:45:50|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1653648370000|2022-05-27 10:46:10|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|0
1653648380000|2022-05-27 10:46:20|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1653648390000|2022-05-27 10:46:30|3870.2|3870.2|3869.71|3869.71|3870.2|3870.2|3869.71|3869.71|0
1653648410000|2022-05-27 10:46:50|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|0
1653648420000|2022-05-27 10:47:00|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|0
1653648430000|2022-05-27 10:47:10|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|0
1653648440000|2022-05-27 10:47:20|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|0
1653648470000|2022-05-27 10:47:50|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1653648480000|2022-05-27 10:48:00|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|3870.31|0
1653648490000|2022-05-27 10:48:10|3870.62|3870.62|3871.03|3871.03|3871.03|3871.03|3870.62|3870.62|0
1653648510000|2022-05-27 10:48:30|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|0
1653648520000|2022-05-27 10:48:40|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1653648530000|2022-05-27 10:48:50|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|0
1653648540000|2022-05-27 10:49:00|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|0
1653648560000|2022-05-27 10:49:20|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1653648570000|2022-05-27 10:49:30|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|0
1653648580000|2022-05-27 10:49:40|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|0
1653648600000|2022-05-27 10:50:00|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|0
1653648650000|2022-05-27 10:50:50|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|0
1653648720000|2022-05-27 10:52:00|3871|3871|3871|3871|3871|3871|3871|3871|0
1653648760000|2022-05-27 10:52:40|3871.61|3871.61|3871.93|3871.93|3871.93|3871.93|3871.61|3871.61|0
1653648800000|2022-05-27 10:53:20|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|0
1653648810000|2022-05-27 10:53:30|3871.93|3871.93|3870.68|3870.68|3871.93|3871.93|3870.37|3870.37|0
1653648820000|2022-05-27 10:53:40|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|0
1653648840000|2022-05-27 10:54:00|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|0
1653648860000|2022-05-27 10:54:20|3871.49|3871.49|3871.8|3871.8|3871.8|3871.8|3871.31|3871.31|0
1653648900000|2022-05-27 10:55:00|3872.42|3872.42|3872.11|3872.11|3872.42|3872.42|3872.11|3872.11|0
1653648940000|2022-05-27 10:55:40|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|0
1653648990000|2022-05-27 10:56:30|3872.11|3872.11|3872.4|3872.4|3872.4|3872.4|3872.09|3872.09|0
1653649010000|2022-05-27 10:56:50|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|0
1653649020000|2022-05-27 10:57:00|3873.08|3873.08|3874.51|3874.51|3874.51|3874.51|3873.08|3873.08|0
1653649030000|2022-05-27 10:57:10|3875.13|3875.13|3874.9|3874.9|3875.13|3875.13|3874.71|3874.71|0
1653649040000|2022-05-27 10:57:20|3875.21|3875.21|3874.9|3874.9|3875.21|3875.21|3874.9|3874.9|0
1653649050000|2022-05-27 10:57:30|3874.53|3874.53|3874.8|3874.8|3874.84|3874.84|3874.53|3874.53|0
1653649080000|2022-05-27 10:58:00|3874.49|3874.49|3874.18|3874.18|3874.49|3874.49|3874.18|3874.18|0
1653649120000|2022-05-27 10:58:40|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|0
1653649130000|2022-05-27 10:58:50|3874.15|3874.15|3874.82|3874.82|3874.82|3874.82|3874.15|3874.15|0
1653649160000|2022-05-27 10:59:20|3874.51|3874.51|3873.89|3873.89|3874.51|3874.51|3873.89|3873.89|0
1653649180000|2022-05-27 10:59:40|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|0
1653649190000|2022-05-27 10:59:50|3874.15|3874.15|3873.97|3873.97|3874.15|3874.15|3873.97|3873.97|0
1653649200000|2022-05-27 11:00:00|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|0
1653649210000|2022-05-27 11:00:10|3874.02|3874.02|3873.39|3873.39|3874.02|3874.02|3873.39|3873.39|0
1653649220000|2022-05-27 11:00:20|3873.49|3873.49|3873.47|3873.47|3873.49|3873.49|3873.47|3873.47|0
1653649240000|2022-05-27 11:00:40|3873.39|3873.39|3873.37|3873.37|3873.39|3873.39|3873.37|3873.37|0
1653649300000|2022-05-27 11:01:40|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|0
1653649320000|2022-05-27 11:02:00|3873.87|3873.87|3874.12|3874.12|3874.3|3874.3|3873.87|3873.87|0
1653649340000|2022-05-27 11:02:20|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1653649360000|2022-05-27 11:02:40|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|0
1653649370000|2022-05-27 11:02:50|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1653649380000|2022-05-27 11:03:00|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|3873.66|0
1653649400000|2022-05-27 11:03:20|3873.85|3873.85|3873.66|3873.66|3873.85|3873.85|3873.66|3873.66|0
1653649460000|2022-05-27 11:04:20|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|0
1653649500000|2022-05-27 11:05:00|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|0
1653649510000|2022-05-27 11:05:10|3872.76|3872.76|3872.8|3872.8|3872.8|3872.8|3872.76|3872.76|0
1653649540000|2022-05-27 11:05:40|3872.76|3872.76|3872.45|3872.45|3872.76|3872.76|3872.42|3872.42|0
1653649570000|2022-05-27 11:06:10|3872.13|3872.13|3872.15|3872.15|3872.15|3872.15|3872.13|3872.13|0
1653649580000|2022-05-27 11:06:20|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|0
1653649590000|2022-05-27 11:06:30|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|0
1653649620000|2022-05-27 11:07:00|3871.93|3871.93|3871.91|3871.91|3871.93|3871.93|3871.91|3871.91|0
1653649670000|2022-05-27 11:07:50|3871.88|3871.88|3872.09|3872.09|3872.09|3872.09|3871.88|3871.88|0
1653649680000|2022-05-27 11:08:00|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|0
1653649710000|2022-05-27 11:08:30|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|0
1653649730000|2022-05-27 11:08:50|3874.04|3874.04|3873.73|3873.73|3874.04|3874.04|3873.73|3873.73|0
1653649750000|2022-05-27 11:09:10|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|0
1653649770000|2022-05-27 11:09:30|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1653649800000|2022-05-27 11:10:00|3873.29|3873.29|3872.67|3872.67|3873.29|3873.29|3872.67|3872.67|0
1653649810000|2022-05-27 11:10:10|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|0
1653649850000|2022-05-27 11:10:50|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|0
1653649860000|2022-05-27 11:11:00|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1653649900000|2022-05-27 11:11:40|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|0
1653649930000|2022-05-27 11:12:10|3871.81|3871.81|3870.88|3870.88|3871.81|3871.81|3870.88|3870.88|0
1653649950000|2022-05-27 11:12:30|3871.19|3871.19|3871.37|3871.37|3871.37|3871.37|3871.19|3871.19|0
1653649960000|2022-05-27 11:12:40|3871.06|3871.06|3871.05|3871.05|3871.06|3871.06|3871.05|3871.05|0
1653649970000|2022-05-27 11:12:50|3871.1|3871.1|3871.05|3871.05|3871.1|3871.1|3871.05|3871.05|0
1653649980000|2022-05-27 11:13:00|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|0
1653649990000|2022-05-27 11:13:10|3870.12|3870.12|3869.93|3869.93|3870.12|3870.12|3869.93|3869.93|0
1653650000000|2022-05-27 11:13:20|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|0
1653650050000|2022-05-27 11:14:10|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|0
1653650080000|2022-05-27 11:14:40|3870.74|3870.74|3870.74|3870.74|3870.92|3870.92|3870.74|3870.74|0
1653650100000|2022-05-27 11:15:00|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|0
1653650110000|2022-05-27 11:15:10|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|0
1653650120000|2022-05-27 11:15:20|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|0
1653650130000|2022-05-27 11:15:30|3870.24|3870.24|3870.34|3870.34|3870.34|3870.34|3870.24|3870.24|0
1653650140000|2022-05-27 11:15:40|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|0
1653650170000|2022-05-27 11:16:10|3871.68|3871.68|3871.68|3871.68|3871.68|3871.68|3871.37|3871.37|0
1653650180000|2022-05-27 11:16:20|3871.94|3871.94|3871.86|3871.86|3871.94|3871.94|3871.86|3871.86|0
1653650200000|2022-05-27 11:16:40|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|0
1653650220000|2022-05-27 11:17:00|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|0
1653650290000|2022-05-27 11:18:10|3871.55|3871.55|3871.63|3871.63|3871.63|3871.63|3871.55|3871.55|0
1653650310000|2022-05-27 11:18:30|3871.7|3871.7|3871.8|3871.8|3871.85|3871.85|3871.7|3871.7|0
1653650320000|2022-05-27 11:18:40|3871.78|3871.78|3872.01|3872.01|3872.01|3872.01|3871.78|3871.78|0
1653650330000|2022-05-27 11:18:50|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|0
1653650340000|2022-05-27 11:19:00|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1653650350000|2022-05-27 11:19:10|3871.65|3871.65|3871.8|3871.8|3871.8|3871.8|3871.61|3871.61|0
1653650370000|2022-05-27 11:19:30|3872.11|3872.11|3871.92|3871.92|3872.11|3872.11|3871.92|3871.92|0
1653650380000|2022-05-27 11:19:40|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|0
1653650390000|2022-05-27 11:19:50|3871.7|3871.7|3871.65|3871.65|3871.7|3871.7|3871.65|3871.65|0
1653650400000|2022-05-27 11:20:00|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1653650410000|2022-05-27 11:20:10|3871.3|3871.3|3871.12|3871.12|3871.3|3871.3|3871.12|3871.12|0
1653650440000|2022-05-27 11:20:40|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|0
1653650470000|2022-05-27 11:21:10|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|0
1653650540000|2022-05-27 11:22:20|3870.58|3870.58|3870.56|3870.56|3870.58|3870.58|3870.56|3870.56|0
1653650550000|2022-05-27 11:22:30|3870.58|3870.58|3870.84|3870.84|3870.89|3870.89|3870.58|3870.58|0
1653650560000|2022-05-27 11:22:40|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1653650580000|2022-05-27 11:23:00|3871.12|3871.12|3871.43|3871.43|3871.43|3871.43|3871.12|3871.12|0
1653650590000|2022-05-27 11:23:10|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|0
1653650600000|2022-05-27 11:23:20|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|0
1653650610000|2022-05-27 11:23:30|3871.12|3871.12|3870.81|3870.81|3871.12|3871.12|3870.81|3870.81|0
1653650620000|2022-05-27 11:23:40|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|0
1653650630000|2022-05-27 11:23:50|3871.12|3871.12|3870.81|3870.81|3871.12|3871.12|3870.5|3870.5|0
1653650660000|2022-05-27 11:24:20|3870.9|3870.9|3870.86|3870.86|3870.9|3870.9|3870.86|3870.86|0
1653650670000|2022-05-27 11:24:30|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|0
1653650680000|2022-05-27 11:24:40|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|0
1653650690000|2022-05-27 11:24:50|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|0
1653650710000|2022-05-27 11:25:10|3871.46|3871.46|3871.42|3871.42|3871.46|3871.46|3871.42|3871.42|0
1653650730000|2022-05-27 11:25:30|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|3871.32|0
1653650740000|2022-05-27 11:25:40|3871.35|3871.35|3871.46|3871.46|3871.46|3871.46|3871.35|3871.35|0
1653650750000|2022-05-27 11:25:50|3871.65|3871.65|3871.77|3871.77|3871.77|3871.77|3871.65|3871.65|0
1653650760000|2022-05-27 11:26:00|3871.74|3871.74|3872.34|3872.34|3872.34|3872.34|3871.72|3871.72|0
1653650790000|2022-05-27 11:26:30|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|0
1653650810000|2022-05-27 11:26:50|3872.34|3872.34|3872.03|3872.03|3872.65|3872.65|3872.03|3872.03|0
1653650870000|2022-05-27 11:27:50|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|0
1653650890000|2022-05-27 11:28:10|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.39|3871.39|0
1653650930000|2022-05-27 11:28:50|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|0
1653650980000|2022-05-27 11:29:40|3871.64|3871.64|3871.78|3871.78|3871.78|3871.78|3871.64|3871.64|0
1653651010000|2022-05-27 11:30:10|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|0
1653651030000|2022-05-27 11:30:30|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1653651050000|2022-05-27 11:30:50|3871.47|3871.47|3871.78|3871.78|3871.78|3871.78|3871.47|3871.47|0
1653651070000|2022-05-27 11:31:10|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|0
1653651090000|2022-05-27 11:31:30|3871.19|3871.19|3871.46|3871.46|3871.46|3871.46|3871.19|3871.19|0
1653651100000|2022-05-27 11:31:40|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|0
1653651110000|2022-05-27 11:31:50|3871.13|3871.13|3871.17|3871.17|3871.17|3871.17|3871.13|3871.13|0
1653651140000|2022-05-27 11:32:20|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|0
1653651150000|2022-05-27 11:32:30|3871.17|3871.17|3870.27|3870.27|3871.17|3871.17|3870.24|3870.24|0
1653651160000|2022-05-27 11:32:40|3870.58|3870.58|3870.56|3870.56|3870.58|3870.58|3870.56|3870.56|0
1653651210000|2022-05-27 11:33:30|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|0
1653651220000|2022-05-27 11:33:40|3870.22|3870.22|3870.32|3870.32|3870.32|3870.32|3870.22|3870.22|0
1653651230000|2022-05-27 11:33:50|3870|3870|3870|3870|3870|3870|3870|3870|0
1653651240000|2022-05-27 11:34:00|3870.32|3870.32|3870.43|3870.43|3870.43|3870.43|3870.32|3870.32|0
1653651250000|2022-05-27 11:34:10|3870.41|3870.41|3870.46|3870.46|3870.46|3870.46|3870.41|3870.41|0
1653651260000|2022-05-27 11:34:20|3870.77|3870.77|3871.08|3871.08|3871.08|3871.08|3870.77|3870.77|0
1653651270000|2022-05-27 11:34:30|3871.15|3871.15|3870.14|3870.14|3871.15|3871.15|3870.14|3870.14|0
1653651290000|2022-05-27 11:34:50|3870.19|3870.19|3869.88|3869.88|3870.19|3870.19|3869.88|3869.88|0
1653651310000|2022-05-27 11:35:10|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|0
1653651320000|2022-05-27 11:35:20|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1653651330000|2022-05-27 11:35:30|3869.52|3869.52|3869.48|3869.48|3869.52|3869.52|3869.48|3869.48|0
1653651340000|2022-05-27 11:35:40|3870.1|3870.1|3870.41|3870.41|3870.41|3870.41|3870.1|3870.1|0
1653651360000|2022-05-27 11:36:00|3870.59|3870.59|3870.41|3870.41|3870.59|3870.59|3870.41|3870.41|0
1653651370000|2022-05-27 11:36:10|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|0
1653651390000|2022-05-27 11:36:30|3869.6|3869.6|3869.91|3869.91|3869.91|3869.91|3869.6|3869.6|0
1653651440000|2022-05-27 11:37:20|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|3870.23|0
1653651480000|2022-05-27 11:38:00|3870.41|3870.41|3870.41|3870.41|3870.59|3870.59|3870.04|3870.04|0
1653651500000|2022-05-27 11:38:20|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|0
1653651510000|2022-05-27 11:38:30|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1653651530000|2022-05-27 11:38:50|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1653651570000|2022-05-27 11:39:30|3869.44|3869.44|3869.75|3869.75|3869.75|3869.75|3869.44|3869.44|0
1653651580000|2022-05-27 11:39:40|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1653651600000|2022-05-27 11:40:00|3869.46|3869.46|3868.84|3868.84|3869.46|3869.46|3868.84|3868.84|0
1653651610000|2022-05-27 11:40:10|3868.86|3868.86|3868.93|3868.93|3868.93|3868.93|3868.81|3868.81|0
1653651640000|2022-05-27 11:40:40|3869.24|3869.24|3869.55|3869.55|3869.55|3869.55|3869.24|3869.24|0
1653651650000|2022-05-27 11:40:50|3869.58|3869.58|3870.24|3870.24|3870.29|3870.29|3869.58|3869.58|0
1653651670000|2022-05-27 11:41:10|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|0
1653651690000|2022-05-27 11:41:30|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|0
1653651710000|2022-05-27 11:41:50|3870.64|3870.64|3870.69|3870.69|3870.69|3870.69|3870.64|3870.64|0
1653651720000|2022-05-27 11:42:00|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|0
1653651730000|2022-05-27 11:42:10|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|0
1653651740000|2022-05-27 11:42:20|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|0
1653651750000|2022-05-27 11:42:30|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|0
1653651790000|2022-05-27 11:43:10|3871.57|3871.57|3871.26|3871.26|3871.57|3871.57|3871.26|3871.26|0
1653651810000|2022-05-27 11:43:30|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|0
1653651820000|2022-05-27 11:43:40|3871.53|3871.53|3871.22|3871.22|3871.53|3871.53|3871.22|3871.22|0
1653651840000|2022-05-27 11:44:00|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|0
1653651850000|2022-05-27 11:44:10|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|0
1653651870000|2022-05-27 11:44:30|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|0
1653651880000|2022-05-27 11:44:40|3870.67|3870.67|3870.35|3870.35|3870.67|3870.67|3870.35|3870.35|0
1653651900000|2022-05-27 11:45:00|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|3870.67|0
1653651910000|2022-05-27 11:45:10|3870.98|3870.98|3871.29|3871.29|3871.29|3871.29|3870.98|3870.98|0
1653651920000|2022-05-27 11:45:20|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|0
1653651930000|2022-05-27 11:45:30|3871.53|3871.53|3871.84|3871.84|3871.84|3871.84|3871.53|3871.53|0
1653651960000|2022-05-27 11:46:00|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|0
1653651970000|2022-05-27 11:46:10|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|0
1653651980000|2022-05-27 11:46:20|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|0
1653651990000|2022-05-27 11:46:30|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1653652000000|2022-05-27 11:46:40|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|0
1653652020000|2022-05-27 11:47:00|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1653652030000|2022-05-27 11:47:10|3871.5|3871.5|3870.88|3870.88|3871.5|3871.5|3870.88|3870.88|0
1653652050000|2022-05-27 11:47:30|3870.7|3870.7|3870.51|3870.51|3870.7|3870.7|3870.51|3870.51|0
1653652060000|2022-05-27 11:47:40|3870.46|3870.46|3869.84|3869.84|3870.46|3870.46|3869.84|3869.84|0
1653652070000|2022-05-27 11:47:50|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1653652100000|2022-05-27 11:48:20|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|0
1653652150000|2022-05-27 11:49:10|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|0
1653652160000|2022-05-27 11:49:20|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1653652170000|2022-05-27 11:49:30|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|0
1653652200000|2022-05-27 11:50:00|3868.76|3868.76|3868.14|3868.14|3868.76|3868.76|3868.14|3868.14|0
1653652230000|2022-05-27 11:50:30|3868.45|3868.45|3867.52|3867.52|3869.07|3869.07|3867.52|3867.52|0
1653652250000|2022-05-27 11:50:50|3868.14|3868.14|3868.32|3868.32|3868.32|3868.32|3868.01|3868.01|0
1653652260000|2022-05-27 11:51:00|3868.25|3868.25|3868.56|3868.56|3868.87|3868.87|3868.25|3868.25|0
1653652270000|2022-05-27 11:51:10|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|0
1653652330000|2022-05-27 11:52:10|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|0
1653652340000|2022-05-27 11:52:20|3868.27|3868.27|3868.37|3868.37|3868.58|3868.58|3868.27|3868.27|0
1653652350000|2022-05-27 11:52:30|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|0
1653652370000|2022-05-27 11:52:50|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|3867.44|0
1653652380000|2022-05-27 11:53:00|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|0
1653652390000|2022-05-27 11:53:10|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|0
1653652410000|2022-05-27 11:53:30|3867.44|3867.44|3867.36|3867.36|3867.44|3867.44|3867.36|3867.36|0
1653652430000|2022-05-27 11:53:50|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|0
1653652440000|2022-05-27 11:54:00|3867.07|3867.07|3867.12|3867.12|3867.12|3867.12|3867.07|3867.07|0
1653652450000|2022-05-27 11:54:10|3867.74|3867.74|3867.88|3867.88|3867.88|3867.88|3867.57|3867.57|0
1653652480000|2022-05-27 11:54:40|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|0
1653652490000|2022-05-27 11:54:50|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|0
1653652500000|2022-05-27 11:55:00|3867.57|3867.57|3866.95|3866.95|3867.57|3867.57|3866.95|3866.95|0
1653652560000|2022-05-27 11:56:00|3866.88|3866.88|3866.83|3866.83|3866.88|3866.88|3866.78|3866.78|0
1653652570000|2022-05-27 11:56:10|3866.9|3866.9|3867.21|3867.21|3867.21|3867.21|3866.9|3866.9|0
1653652580000|2022-05-27 11:56:20|3867.28|3867.28|3868.21|3868.21|3868.21|3868.21|3867.28|3867.28|0
1653652600000|2022-05-27 11:56:40|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1653652620000|2022-05-27 11:57:00|3868.53|3868.53|3868.02|3868.02|3868.53|3868.53|3867.91|3867.91|0
1653652650000|2022-05-27 11:57:30|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|0
1653652660000|2022-05-27 11:57:40|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|0
1653652670000|2022-05-27 11:57:50|3866.78|3866.78|3866.47|3866.47|3866.78|3866.78|3866.47|3866.47|0
1653652680000|2022-05-27 11:58:00|3866.78|3866.78|3867.32|3867.32|3867.4|3867.4|3866.78|3866.78|0
1653652690000|2022-05-27 11:58:10|3867.36|3867.36|3867.65|3867.65|3867.72|3867.72|3867.36|3867.36|0
1653652700000|2022-05-27 11:58:20|3867.96|3867.96|3867.89|3867.89|3867.96|3867.96|3867.89|3867.89|0
1653652710000|2022-05-27 11:58:30|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|3867.26|0
1653652730000|2022-05-27 11:58:50|3867.31|3867.31|3867.29|3867.29|3867.34|3867.34|3867.29|3867.29|0
1653652740000|2022-05-27 11:59:00|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|0
1653652760000|2022-05-27 11:59:20|3868.09|3868.09|3867.7|3867.7|3868.09|3868.09|3867.7|3867.7|0
1653652770000|2022-05-27 11:59:30|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|0
1653652780000|2022-05-27 11:59:40|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|0
1653652790000|2022-05-27 11:59:50|3867.64|3867.64|3867.26|3867.26|3867.64|3867.64|3867.26|3867.26|0
1653652800000|2022-05-27 12:00:00|3867.16|3867.16|3866.93|3866.93|3867.16|3867.16|3866.93|3866.93|0
1653652810000|2022-05-27 12:00:10|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|0
1653652820000|2022-05-27 12:00:20|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|0
1653652830000|2022-05-27 12:00:30|3867.55|3867.55|3867.86|3867.86|3867.86|3867.86|3867.55|3867.55|0
1653652850000|2022-05-27 12:00:50|3867.77|3867.77|3868.35|3868.35|3868.39|3868.39|3867.77|3867.77|0
1653652860000|2022-05-27 12:01:00|3868.33|3868.33|3868.22|3868.22|3868.33|3868.33|3868.21|3868.21|0
1653652870000|2022-05-27 12:01:10|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|0
1653652880000|2022-05-27 12:01:20|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|0
1653652890000|2022-05-27 12:01:30|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|0
1653652920000|2022-05-27 12:02:00|3867.46|3867.46|3867.15|3867.15|3867.46|3867.46|3867.15|3867.15|0
1653652950000|2022-05-27 12:02:30|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|0
1653652960000|2022-05-27 12:02:40|3867.15|3867.15|3867.27|3867.27|3867.27|3867.27|3867.15|3867.15|0
1653652990000|2022-05-27 12:03:10|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|0
1653653010000|2022-05-27 12:03:30|3867.08|3867.08|3867.08|3867.08|3867.08|3867.08|3867.08|3867.08|0
1653653020000|2022-05-27 12:03:40|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|0
1653653030000|2022-05-27 12:03:50|3867.19|3867.19|3866.84|3866.84|3867.19|3867.19|3866.84|3866.84|0
1653653040000|2022-05-27 12:04:00|3867.77|3867.77|3868.01|3868.01|3868.08|3868.08|3867.77|3867.77|0
1653653050000|2022-05-27 12:04:10|3868.32|3868.32|3868.32|3868.32|3868.34|3868.34|3868.32|3868.32|0
1653653060000|2022-05-27 12:04:20|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|0
1653653100000|2022-05-27 12:05:00|3868.03|3868.03|3868.05|3868.05|3868.05|3868.05|3868.03|3868.03|0
1653653130000|2022-05-27 12:05:30|3868.03|3868.03|3867.91|3867.91|3868.03|3868.03|3867.91|3867.91|0
1653653140000|2022-05-27 12:05:40|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|0
1653653170000|2022-05-27 12:06:10|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|0
1653653180000|2022-05-27 12:06:20|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|0
1653653190000|2022-05-27 12:06:30|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1653653220000|2022-05-27 12:07:00|3868.53|3868.53|3868.21|3868.21|3868.53|3868.53|3868.21|3868.21|0
1653653230000|2022-05-27 12:07:10|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1653653270000|2022-05-27 12:07:50|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|0
1653653290000|2022-05-27 12:08:10|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|0
1653653300000|2022-05-27 12:08:20|3868.59|3868.59|3867.65|3867.65|3868.59|3868.59|3867.65|3867.65|0
1653653330000|2022-05-27 12:08:50|3867.34|3867.34|3867.57|3867.57|3867.57|3867.57|3867.26|3867.26|0
1653653370000|2022-05-27 12:09:30|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|0
1653653380000|2022-05-27 12:09:40|3867.02|3867.02|3866.4|3866.4|3867.02|3867.02|3866.4|3866.4|0
1653653390000|2022-05-27 12:09:50|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|0
1653653400000|2022-05-27 12:10:00|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|0
1653653430000|2022-05-27 12:10:30|3867.18|3867.18|3867.33|3867.33|3867.33|3867.33|3867.18|3867.18|0
1653653440000|2022-05-27 12:10:40|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|0
1653653450000|2022-05-27 12:10:50|3867.61|3867.61|3867.92|3867.92|3867.92|3867.92|3867.61|3867.61|0
1653653470000|2022-05-27 12:11:10|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|0
1653653530000|2022-05-27 12:12:10|3868.35|3868.35|3868.4|3868.4|3868.4|3868.4|3868.35|3868.35|0
1653653540000|2022-05-27 12:12:20|3868.47|3868.47|3869.23|3869.23|3869.23|3869.23|3868.47|3868.47|0
1653653550000|2022-05-27 12:12:30|3869.21|3869.21|3869.86|3869.86|3869.86|3869.86|3869.21|3869.21|0
1653653560000|2022-05-27 12:12:40|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|0
1653653570000|2022-05-27 12:12:50|3869.98|3869.98|3869.36|3869.36|3870.17|3870.17|3869.36|3869.36|0
1653653580000|2022-05-27 12:13:00|3868.43|3868.43|3868.12|3868.12|3868.43|3868.43|3868.12|3868.12|0
1653653590000|2022-05-27 12:13:10|3868.03|3868.03|3868.64|3868.64|3868.64|3868.64|3868.03|3868.03|0
1653653600000|2022-05-27 12:13:20|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1653653610000|2022-05-27 12:13:30|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|0
1653653620000|2022-05-27 12:13:40|3869.46|3869.46|3869.53|3869.53|3869.53|3869.53|3869.46|3869.46|0
1653653630000|2022-05-27 12:13:50|3869.22|3869.22|3869.4|3869.4|3869.4|3869.4|3869.22|3869.22|0
1653653640000|2022-05-27 12:14:00|3869.71|3869.71|3870.02|3870.02|3870.34|3870.34|3869.71|3869.71|0
1653653660000|2022-05-27 12:14:20|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|0
1653653680000|2022-05-27 12:14:40|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|0
1653653690000|2022-05-27 12:14:50|3869.22|3869.22|3868.91|3868.91|3869.22|3869.22|3868.59|3868.59|0
1653653700000|2022-05-27 12:15:00|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|0
1653653710000|2022-05-27 12:15:10|3869.34|3869.34|3869.27|3869.27|3869.34|3869.34|3869.27|3869.27|0
1653653720000|2022-05-27 12:15:20|3869.23|3869.23|3869.1|3869.1|3869.23|3869.23|3869.05|3869.05|0
1653653750000|2022-05-27 12:15:50|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|0
1653653770000|2022-05-27 12:16:10|3869.23|3869.23|3869.05|3869.05|3869.23|3869.23|3869.05|3869.05|0
1653653820000|2022-05-27 12:17:00|3868.74|3868.74|3868.79|3868.79|3868.79|3868.79|3868.71|3868.71|0
1653653890000|2022-05-27 12:18:10|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|3868.48|0
1653653900000|2022-05-27 12:18:20|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1653653920000|2022-05-27 12:18:40|3867.85|3867.85|3868.02|3868.02|3868.02|3868.02|3867.85|3867.85|0
1653653930000|2022-05-27 12:18:50|3868.04|3868.04|3868.04|3868.04|3868.04|3868.04|3868.04|3868.04|0
1653653960000|2022-05-27 12:19:20|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|0
1653653970000|2022-05-27 12:19:30|3867.76|3867.76|3867.66|3867.66|3867.76|3867.76|3867.66|3867.66|0
1653653980000|2022-05-27 12:19:40|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|0
1653653990000|2022-05-27 12:19:50|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|0
1653654000000|2022-05-27 12:20:00|3867.71|3867.71|3867.78|3867.78|3867.78|3867.78|3867.71|3867.71|0
1653654010000|2022-05-27 12:20:10|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|0
1653654030000|2022-05-27 12:20:30|3867.66|3867.66|3867.82|3867.82|3868.02|3868.02|3867.66|3867.66|0
1653654040000|2022-05-27 12:20:40|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|0
1653654050000|2022-05-27 12:20:50|3867.77|3867.77|3867.73|3867.73|3867.77|3867.77|3867.73|3867.73|0
1653654060000|2022-05-27 12:21:00|3867.71|3867.71|3867.73|3867.73|3867.73|3867.73|3867.71|3867.71|0
1653654090000|2022-05-27 12:21:30|3867.78|3867.78|3867.85|3867.85|3867.85|3867.85|3867.78|3867.78|0
1653654100000|2022-05-27 12:21:40|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|0
1653654110000|2022-05-27 12:21:50|3867.77|3867.77|3867.68|3867.68|3867.77|3867.77|3867.68|3867.68|0
1653654200000|2022-05-27 12:23:20|3867.63|3867.63|3867.5|3867.5|3867.63|3867.63|3867.5|3867.5|0
1653654210000|2022-05-27 12:23:30|3867.8|3867.8|3867.85|3867.85|3867.85|3867.85|3867.8|3867.8|0
1653654220000|2022-05-27 12:23:40|3867.67|3867.67|3867.67|3867.67|3867.98|3867.98|3867.67|3867.67|0
1653654230000|2022-05-27 12:23:50|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|3867.36|0
1653654240000|2022-05-27 12:24:00|3867.05|3867.05|3867.67|3867.67|3867.67|3867.67|3867.05|3867.05|0
1653654250000|2022-05-27 12:24:10|3867.98|3867.98|3868.29|3868.29|3868.29|3868.29|3867.98|3867.98|0
1653654260000|2022-05-27 12:24:20|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1653654270000|2022-05-27 12:24:30|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1653654310000|2022-05-27 12:25:10|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|0
1653654320000|2022-05-27 12:25:20|3868.69|3868.69|3868.69|3868.69|3868.69|3868.69|3868.69|3868.69|0
1653654330000|2022-05-27 12:25:30|3869|3869|3868.69|3868.69|3869|3869|3868.69|3868.69|0
1653654360000|2022-05-27 12:26:00|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|0
1653654370000|2022-05-27 12:26:10|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|0
1653654390000|2022-05-27 12:26:30|3867.9|3867.9|3867.64|3867.64|3868|3868|3867.64|3867.64|0
1653654400000|2022-05-27 12:26:40|3867.95|3867.95|3868.26|3868.26|3868.26|3868.26|3867.95|3867.95|0
1653654440000|2022-05-27 12:27:20|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.77|3867.77|0
1653654450000|2022-05-27 12:27:30|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|0
1653654470000|2022-05-27 12:27:50|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|0
1653654480000|2022-05-27 12:28:00|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|0
1653654490000|2022-05-27 12:28:10|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|0
1653654520000|2022-05-27 12:28:40|3867.86|3867.86|3867.55|3867.55|3867.86|3867.86|3867.55|3867.55|0
1653654540000|2022-05-27 12:29:00|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|0
1653654550000|2022-05-27 12:29:10|3867.55|3867.55|3867.23|3867.23|3867.55|3867.55|3867.23|3867.23|0
1653654590000|2022-05-27 12:29:50|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|0
1653654610000|2022-05-27 12:30:10|3867.5|3867.5|3868.12|3868.12|3868.12|3868.12|3867.5|3867.5|0
1653654620000|2022-05-27 12:30:20|3868.43|3868.43|3868.7|3868.7|3868.74|3868.74|3868.39|3868.39|0
1653654630000|2022-05-27 12:30:30|3869.32|3869.32|3868.95|3868.95|3871.08|3871.08|3868.86|3868.86|0
1653654640000|2022-05-27 12:30:40|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|0
1653654650000|2022-05-27 12:30:50|3868.62|3868.62|3868.31|3868.31|3868.62|3868.62|3868.31|3868.31|0
1653654660000|2022-05-27 12:31:00|3868.21|3868.21|3866.67|3866.67|3868.21|3868.21|3866.67|3866.67|0
1653654670000|2022-05-27 12:31:10|3866.04|3866.04|3865.99|3865.99|3866.04|3866.04|3865.99|3865.99|0
1653654680000|2022-05-27 12:31:20|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|0
1653654690000|2022-05-27 12:31:30|3866.28|3866.28|3866.19|3866.19|3866.28|3866.28|3866.19|3866.19|0
1653654700000|2022-05-27 12:31:40|3866.14|3866.14|3866.1|3866.1|3866.14|3866.14|3866.1|3866.1|0
1653654720000|2022-05-27 12:32:00|3865.91|3865.91|3866.35|3866.35|3866.35|3866.35|3865.91|3865.91|0
1653654730000|2022-05-27 12:32:10|3866.42|3866.42|3867.17|3867.17|3867.17|3867.17|3866.42|3866.42|0
1653654760000|2022-05-27 12:32:40|3867.48|3867.48|3867.14|3867.14|3867.48|3867.48|3867.14|3867.14|0
1653654770000|2022-05-27 12:32:50|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|0
1653654790000|2022-05-27 12:33:10|3867.41|3867.41|3867.04|3867.04|3867.41|3867.41|3867.04|3867.04|0
1653654800000|2022-05-27 12:33:20|3867.35|3867.35|3866.82|3866.82|3867.35|3867.35|3866.73|3866.73|0
1653654840000|2022-05-27 12:34:00|3866.89|3866.89|3866.94|3866.94|3867.25|3867.25|3866.89|3866.89|0
1653654870000|2022-05-27 12:34:30|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|0
1653654900000|2022-05-27 12:35:00|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|0
1653654910000|2022-05-27 12:35:10|3867.55|3867.55|3868.48|3868.48|3868.48|3868.48|3867.55|3867.55|0
1653654920000|2022-05-27 12:35:20|3868.79|3868.79|3868.17|3868.17|3868.79|3868.79|3868.17|3868.17|0
1653654930000|2022-05-27 12:35:30|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|0
1653654940000|2022-05-27 12:35:40|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|3867.55|0
1653654950000|2022-05-27 12:35:50|3867.86|3867.86|3868.19|3868.19|3868.19|3868.19|3867.86|3867.86|0
1653654960000|2022-05-27 12:36:00|3867.88|3867.88|3868|3868|3868|3868|3867.88|3867.88|0
1653654970000|2022-05-27 12:36:10|3868.63|3868.63|3868.32|3868.32|3868.63|3868.63|3868.32|3868.32|0
1653654980000|2022-05-27 12:36:20|3868|3868|3868.37|3868.37|3868.37|3868.37|3867.69|3867.69|0
1653654990000|2022-05-27 12:36:30|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|0
1653655030000|2022-05-27 12:37:10|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|0
1653655050000|2022-05-27 12:37:30|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|0
1653655070000|2022-05-27 12:37:50|3868.36|3868.36|3868.41|3868.41|3868.41|3868.41|3868.36|3868.36|0
1653655080000|2022-05-27 12:38:00|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|0
1653655090000|2022-05-27 12:38:10|3868.65|3868.65|3868.65|3868.65|3868.96|3868.96|3868.65|3868.65|0
1653655110000|2022-05-27 12:38:30|3868.34|3868.34|3868.03|3868.03|3868.34|3868.34|3868.03|3868.03|0
1653655120000|2022-05-27 12:38:40|3868|3868|3867.78|3867.78|3868|3868|3867.78|3867.78|0
1653655130000|2022-05-27 12:38:50|3867.59|3867.59|3867.78|3867.78|3867.78|3867.78|3867.59|3867.59|0
1653655160000|2022-05-27 12:39:20|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|0
1653655170000|2022-05-27 12:39:30|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|0
1653655180000|2022-05-27 12:39:40|3868.44|3868.44|3868.08|3868.08|3868.44|3868.44|3868.08|3868.08|0
1653655190000|2022-05-27 12:39:50|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|0
1653655200000|2022-05-27 12:40:00|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|3868.08|0
1653655210000|2022-05-27 12:40:10|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|0
1653655220000|2022-05-27 12:40:20|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|0
1653655280000|2022-05-27 12:41:20|3868.73|3868.73|3868.1|3868.1|3868.73|3868.73|3868.1|3868.1|0
1653655300000|2022-05-27 12:41:40|3868.41|3868.41|3868.1|3868.1|3868.41|3868.41|3868.1|3868.1|0
1653655310000|2022-05-27 12:41:50|3867.79|3867.79|3875.24|3875.24|3877.41|3877.41|3867.17|3867.17|0
1653655320000|2022-05-27 12:42:00|3876.48|3876.48|3877.84|3877.84|3878.46|3878.46|3874.75|3874.75|0
1653655330000|2022-05-27 12:42:10|3878.46|3878.46|3893.14|3893.14|3893.14|3893.14|3878.15|3878.15|0
1653655340000|2022-05-27 12:42:20|3893.45|3893.45|3891.95|3891.95|3900.6|3900.6|3891.91|3891.91|0
1653655350000|2022-05-27 12:42:30|3890.71|3890.71|3886.38|3886.38|3892.26|3892.26|3881.43|3881.43|0
1653655360000|2022-05-27 12:42:40|3884.84|3884.84|3884.59|3884.59|3887.31|3887.31|3883.04|3883.04|0
1653655370000|2022-05-27 12:42:50|3884.64|3884.64|3878.25|3878.25|3885.24|3885.24|3876.88|3876.88|0
1653655380000|2022-05-27 12:43:00|3877.01|3877.01|3878.68|3878.68|3879.79|3879.79|3876.7|3876.7|0
1653655390000|2022-05-27 12:43:10|3876.21|3876.21|3873.34|3873.34|3878.3|3878.3|3872.11|3872.11|0
1653655400000|2022-05-27 12:43:20|3871.8|3871.8|3872.42|3872.42|3872.42|3872.42|3871.8|3871.8|0
1653655410000|2022-05-27 12:43:30|3872.73|3872.73|3874.89|3874.89|3874.89|3874.89|3871.8|3871.8|0
1653655420000|2022-05-27 12:43:40|3875.2|3875.2|3874.58|3874.58|3875.2|3875.2|3874.58|3874.58|0
1653655430000|2022-05-27 12:43:50|3876.13|3876.13|3877.98|3877.98|3877.98|3877.98|3876.13|3876.13|0
1653655440000|2022-05-27 12:44:00|3877.8|3877.8|3878.42|3878.42|3878.42|3878.42|3875.63|3875.63|0
1653655450000|2022-05-27 12:44:10|3878.73|3878.73|3879.1|3879.1|3879.1|3879.1|3878.73|3878.73|0
1653655460000|2022-05-27 12:44:20|3879.41|3879.41|3878.79|3878.79|3879.41|3879.41|3878.79|3878.79|0
1653655490000|2022-05-27 12:44:50|3878.69|3878.69|3876.53|3876.53|3878.74|3878.74|3876.53|3876.53|0
1653655500000|2022-05-27 12:45:00|3875.91|3875.91|3875.6|3875.6|3875.91|3875.91|3875.29|3875.29|0
1653655510000|2022-05-27 12:45:10|3874.68|3874.68|3874.37|3874.37|3874.68|3874.68|3874.37|3874.37|0
1653655520000|2022-05-27 12:45:20|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|0
1653655530000|2022-05-27 12:45:30|3874.59|3874.59|3873.67|3873.67|3874.59|3874.59|3872.43|3872.43|0
1653655540000|2022-05-27 12:45:40|3873.05|3873.05|3873.02|3873.02|3873.05|3873.05|3873.02|3873.02|0
1653655550000|2022-05-27 12:45:50|3872.98|3872.98|3872.79|3872.79|3873.29|3873.29|3872.79|3872.79|0
1653655560000|2022-05-27 12:46:00|3872.98|3872.98|3871.26|3871.26|3872.98|3872.98|3870.33|3870.33|0
1653655570000|2022-05-27 12:46:10|3870.95|3870.95|3871.88|3871.88|3871.88|3871.88|3870.95|3870.95|0
1653655580000|2022-05-27 12:46:20|3871.95|3871.95|3871.33|3871.33|3871.95|3871.95|3871.33|3871.33|0
1653655590000|2022-05-27 12:46:30|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|0
1653655600000|2022-05-27 12:46:40|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|0
1653655610000|2022-05-27 12:46:50|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|0
1653655620000|2022-05-27 12:47:00|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|0
1653655630000|2022-05-27 12:47:10|3868.98|3868.98|3868.05|3868.05|3868.98|3868.98|3868.05|3868.05|0
1653655640000|2022-05-27 12:47:20|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|0
1653655650000|2022-05-27 12:47:30|3869.29|3869.29|3868.41|3868.41|3869.29|3869.29|3868.37|3868.37|0
1653655660000|2022-05-27 12:47:40|3868.1|3868.1|3869.29|3869.29|3869.29|3869.29|3868.1|3868.1|0
1653655670000|2022-05-27 12:47:50|3869.6|3869.6|3870.53|3870.53|3870.53|3870.53|3869.6|3869.6|0
1653655680000|2022-05-27 12:48:00|3870.75|3870.75|3870.88|3870.88|3871.06|3871.06|3870.75|3870.75|0
1653655690000|2022-05-27 12:48:10|3871.5|3871.5|3872.43|3872.43|3872.43|3872.43|3871.5|3871.5|0
1653655700000|2022-05-27 12:48:20|3872.5|3872.5|3872.23|3872.23|3872.54|3872.54|3871.93|3871.93|0
1653655710000|2022-05-27 12:48:30|3872.26|3872.26|3872.21|3872.21|3872.26|3872.26|3872.21|3872.21|0
1653655720000|2022-05-27 12:48:40|3872.52|3872.52|3873.41|3873.41|3874.34|3874.34|3872.52|3872.52|0
1653655730000|2022-05-27 12:48:50|3873.1|3873.1|3871.55|3871.55|3873.1|3873.1|3871.55|3871.55|0
1653655740000|2022-05-27 12:49:00|3871.86|3871.86|3871.6|3871.6|3871.86|3871.86|3871.55|3871.55|0
1653655750000|2022-05-27 12:49:10|3870.67|3870.67|3871.91|3871.91|3871.91|3871.91|3870.36|3870.36|0
1653655760000|2022-05-27 12:49:20|3872.22|3872.22|3872.64|3872.64|3872.67|3872.67|3872.22|3872.22|0
1653655780000|2022-05-27 12:49:40|3872.03|3872.03|3872.34|3872.34|3872.95|3872.95|3872.03|3872.03|0
1653655790000|2022-05-27 12:49:50|3871.1|3871.1|3868.44|3868.44|3871.1|3871.1|3868.44|3868.44|0
1653655800000|2022-05-27 12:50:00|3868.53|3868.53|3869.5|3869.5|3869.77|3869.77|3868.53|3868.53|0
1653655810000|2022-05-27 12:50:10|3870.12|3870.12|3872.19|3872.19|3872.19|3872.19|3870.12|3870.12|0
1653655820000|2022-05-27 12:50:20|3872.81|3872.81|3870.97|3870.97|3873.43|3873.43|3870.97|3870.97|0
1653655830000|2022-05-27 12:50:30|3870.89|3870.89|3871.2|3871.2|3871.2|3871.2|3870.89|3870.89|0
1653655840000|2022-05-27 12:50:40|3870.27|3870.27|3870.89|3870.89|3870.89|3870.89|3870.27|3870.27|0
1653655850000|2022-05-27 12:50:50|3869.96|3869.96|3870.27|3870.27|3870.27|3870.27|3869.96|3869.96|0
1653655860000|2022-05-27 12:51:00|3870.22|3870.22|3870.15|3870.15|3870.22|3870.22|3869.57|3869.57|0
1653655870000|2022-05-27 12:51:10|3870.22|3870.22|3868.98|3868.98|3870.22|3870.22|3868.98|3868.98|0
1653655880000|2022-05-27 12:51:20|3868.67|3868.67|3868.67|3868.67|3868.76|3868.76|3868.67|3868.67|0
1653655890000|2022-05-27 12:51:30|3868.36|3868.36|3867.7|3867.7|3868.36|3868.36|3867.7|3867.7|0
1653655900000|2022-05-27 12:51:40|3866.77|3866.77|3865.89|3865.89|3867.08|3867.08|3865.22|3865.22|0
1653655910000|2022-05-27 12:51:50|3865.58|3865.58|3865.91|3865.91|3865.91|3865.91|3864.34|3864.34|0
1653655920000|2022-05-27 12:52:00|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|0
1653655930000|2022-05-27 12:52:10|3866.48|3866.48|3865.01|3865.01|3866.84|3866.84|3865.01|3865.01|0
1653655940000|2022-05-27 12:52:20|3865.62|3865.62|3865.23|3865.23|3865.86|3865.86|3865.23|3865.23|0
1653655950000|2022-05-27 12:52:30|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|0
1653655960000|2022-05-27 12:52:40|3865.18|3865.18|3865.16|3865.16|3865.18|3865.18|3865.14|3865.14|0
1653655970000|2022-05-27 12:52:50|3865.21|3865.21|3864.63|3864.63|3865.21|3865.21|3864.61|3864.61|0
1653655980000|2022-05-27 12:53:00|3864.59|3864.59|3861.75|3861.75|3864.59|3864.59|3861.75|3861.75|0
1653655990000|2022-05-27 12:53:10|3861.82|3861.82|3861.8|3861.8|3861.82|3861.82|3861.8|3861.8|0
1653656000000|2022-05-27 12:53:20|3862.11|3862.11|3862.7|3862.7|3862.7|3862.7|3861.78|3861.78|0
1653656010000|2022-05-27 12:53:30|3862.4|3862.4|3862.44|3862.44|3862.44|3862.44|3862.4|3862.4|0
1653656020000|2022-05-27 12:53:40|3862.47|3862.47|3862.49|3862.49|3862.49|3862.49|3862.47|3862.47|0
1653656040000|2022-05-27 12:54:00|3861.87|3861.87|3861.92|3861.92|3861.92|3861.92|3861.87|3861.87|0
1653656050000|2022-05-27 12:54:10|3861.61|3861.61|3861.56|3861.56|3861.61|3861.61|3861.56|3861.56|0
1653656060000|2022-05-27 12:54:20|3860.94|3860.94|3860.01|3860.01|3860.94|3860.94|3860.01|3860.01|0
1653656070000|2022-05-27 12:54:30|3859.7|3859.7|3858.78|3858.78|3859.7|3859.7|3858.78|3858.78|0
1653656080000|2022-05-27 12:54:40|3858.8|3858.8|3859.11|3859.11|3859.11|3859.11|3858.8|3858.8|0
1653656100000|2022-05-27 12:55:00|3858.8|3858.8|3857.87|3857.87|3858.8|3858.8|3857.87|3857.87|0
1653656110000|2022-05-27 12:55:10|3857.89|3857.89|3857.58|3857.58|3857.89|3857.89|3857.58|3857.58|0
1653656120000|2022-05-27 12:55:20|3857.27|3857.27|3856.96|3856.96|3857.27|3857.27|3856.65|3856.65|0
1653656130000|2022-05-27 12:55:30|3856.65|3856.65|3856.67|3856.67|3856.67|3856.67|3856.65|3856.65|0
1653656140000|2022-05-27 12:55:40|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|0
1653656150000|2022-05-27 12:55:50|3856.54|3856.54|3855.61|3855.61|3856.54|3856.54|3855.3|3855.3|0
1653656160000|2022-05-27 12:56:00|3855.3|3855.3|3855.61|3855.61|3855.61|3855.61|3855.3|3855.3|0
1653656170000|2022-05-27 12:56:10|3855.3|3855.3|3855.28|3855.28|3855.3|3855.3|3855.28|3855.28|0
1653656180000|2022-05-27 12:56:20|3855.21|3855.21|3854.92|3854.92|3855.21|3855.21|3854.92|3854.92|0
1653656190000|2022-05-27 12:56:30|3854.61|3854.61|3854.94|3854.94|3855.56|3855.56|3854.61|3854.61|0
1653656200000|2022-05-27 12:56:40|3855.12|3855.12|3855.43|3855.43|3855.43|3855.43|3855.12|3855.12|0
1653656210000|2022-05-27 12:56:50|3855.74|3855.74|3855.93|3855.93|3855.93|3855.93|3855.43|3855.43|0
1653656220000|2022-05-27 12:57:00|3855.98|3855.98|3856.68|3856.68|3856.68|3856.68|3855.98|3855.98|0
1653656230000|2022-05-27 12:57:10|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|0
1653656240000|2022-05-27 12:57:20|3857.04|3857.04|3856.42|3856.42|3857.04|3857.04|3856.42|3856.42|0
1653656250000|2022-05-27 12:57:30|3856.1|3856.1|3856.1|3856.1|3856.1|3856.1|3856.1|3856.1|0
1653656260000|2022-05-27 12:57:40|3857.03|3857.03|3858.27|3858.27|3859.51|3859.51|3857.03|3857.03|0
1653656270000|2022-05-27 12:57:50|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|0
1653656280000|2022-05-27 12:58:00|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|0
1653656290000|2022-05-27 12:58:10|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|0
1653656310000|2022-05-27 12:58:30|3858.91|3858.91|3859.87|3859.87|3859.87|3859.87|3858.91|3858.91|0
1653656320000|2022-05-27 12:58:40|3859.25|3859.25|3858.94|3858.94|3859.25|3859.25|3858.94|3858.94|0
1653656330000|2022-05-27 12:58:50|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|0
1653656340000|2022-05-27 12:59:00|3859.16|3859.16|3860.71|3860.71|3860.71|3860.71|3859.16|3859.16|0
1653656350000|2022-05-27 12:59:10|3861.33|3861.33|3862.42|3862.42|3862.42|3862.42|3861.33|3861.33|0
1653656360000|2022-05-27 12:59:20|3862.44|3862.44|3861.22|3861.22|3862.44|3862.44|3861.22|3861.22|0
1653656380000|2022-05-27 12:59:40|3861.17|3861.17|3861.17|3861.17|3861.17|3861.17|3861.17|3861.17|0
1653656390000|2022-05-27 12:59:50|3861.49|3861.49|3861.71|3861.71|3861.71|3861.71|3861.4|3861.4|0
1653656400000|2022-05-27 13:00:00|3862.02|3862.02|3861.71|3861.71|3862.02|3862.02|3861.71|3861.71|0
1653656410000|2022-05-27 13:00:10|3861.74|3861.74|3862.04|3862.04|3862.04|3862.04|3861.74|3861.74|0
1653656420000|2022-05-27 13:00:20|3862.23|3862.23|3861.74|3861.74|3862.23|3862.23|3861.74|3861.74|0
1653656440000|2022-05-27 13:00:40|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|0
1653656460000|2022-05-27 13:01:00|3861.74|3861.74|3861.12|3861.12|3861.74|3861.74|3861.12|3861.12|0
1653656470000|2022-05-27 13:01:10|3861.07|3861.07|3860.73|3860.73|3861.07|3861.07|3860.73|3860.73|0
1653656490000|2022-05-27 13:01:30|3861.05|3861.05|3861.36|3861.36|3861.36|3861.36|3861.05|3861.05|0
1653656500000|2022-05-27 13:01:40|3861.05|3861.05|3860.98|3860.98|3861.05|3861.05|3860.98|3860.98|0
1653656520000|2022-05-27 13:02:00|3860.67|3860.67|3861.02|3861.02|3861.02|3861.02|3860.67|3860.67|0
1653656530000|2022-05-27 13:02:10|3861.1|3861.1|3860.79|3860.79|3861.1|3861.1|3860.48|3860.48|0
1653656540000|2022-05-27 13:02:20|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|0
1653656550000|2022-05-27 13:02:30|3859.55|3859.55|3860.17|3860.17|3860.17|3860.17|3859.55|3859.55|0
1653656560000|2022-05-27 13:02:40|3860.48|3860.48|3860.29|3860.29|3860.48|3860.48|3860.29|3860.29|0
1653656570000|2022-05-27 13:02:50|3860.11|3860.11|3860.11|3860.11|3860.11|3860.11|3860.11|3860.11|0
1653656590000|2022-05-27 13:03:10|3860.16|3860.16|3860.23|3860.23|3860.28|3860.28|3860.16|3860.16|0
1653656600000|2022-05-27 13:03:20|3860.41|3860.41|3860.24|3860.24|3860.6|3860.6|3860.24|3860.24|0
1653656610000|2022-05-27 13:03:30|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|0
1653656640000|2022-05-27 13:04:00|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|3859.88|0
1653656650000|2022-05-27 13:04:10|3860.19|3860.19|3859.88|3859.88|3860.19|3860.19|3859.88|3859.88|0
1653656670000|2022-05-27 13:04:30|3860.5|3860.5|3859.88|3859.88|3860.5|3860.5|3859.88|3859.88|0
1653656680000|2022-05-27 13:04:40|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|0
1653656690000|2022-05-27 13:04:50|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|0
1653656710000|2022-05-27 13:05:10|3859.55|3859.55|3859.48|3859.48|3859.55|3859.55|3859.48|3859.48|0
1653656720000|2022-05-27 13:05:20|3859.44|3859.44|3859.54|3859.54|3859.54|3859.54|3859.44|3859.44|0
1653656740000|2022-05-27 13:05:40|3859.84|3859.84|3859.49|3859.49|3859.84|3859.84|3859.49|3859.49|0
1653656750000|2022-05-27 13:05:50|3859.18|3859.18|3857.01|3857.01|3859.18|3859.18|3857.01|3857.01|0
1653656760000|2022-05-27 13:06:00|3856.7|3856.7|3856.08|3856.08|3856.7|3856.7|3856.08|3856.08|0
1653656770000|2022-05-27 13:06:10|3856.39|3856.39|3856.08|3856.08|3857.01|3857.01|3856.08|3856.08|0
1653656790000|2022-05-27 13:06:30|3856.38|3856.38|3856.08|3856.08|3856.38|3856.38|3856.08|3856.08|0
1653656800000|2022-05-27 13:06:40|3856.05|3856.05|3856.05|3856.05|3856.05|3856.05|3856.05|3856.05|0
1653656810000|2022-05-27 13:06:50|3856|3856|3855.89|3855.89|3856.08|3856.08|3855.89|3855.89|0
1653656820000|2022-05-27 13:07:00|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|3855.53|3855.53|0
1653656830000|2022-05-27 13:07:10|3855.61|3855.61|3853.36|3853.36|3855.61|3855.61|3853.36|3853.36|0
1653656840000|2022-05-27 13:07:20|3853.05|3853.05|3853.1|3853.1|3853.1|3853.1|3853.05|3853.05|0
1653656860000|2022-05-27 13:07:40|3852.91|3852.91|3852.6|3852.6|3852.91|3852.91|3852.6|3852.6|0
1653656870000|2022-05-27 13:07:50|3852.29|3852.29|3851.68|3851.68|3852.29|3852.29|3851.68|3851.68|0
1653656880000|2022-05-27 13:08:00|3850.43|3850.43|3847.95|3847.95|3850.74|3850.74|3847.64|3847.64|0
1653656890000|2022-05-27 13:08:10|3848.26|3848.26|3848.26|3848.26|3848.57|3848.57|3848.26|3848.26|0
1653656900000|2022-05-27 13:08:20|3848.19|3848.19|3848.5|3848.5|3848.5|3848.5|3847.57|3847.57|0
1653656920000|2022-05-27 13:08:40|3848.51|3848.51|3849.13|3849.13|3849.13|3849.13|3848.51|3848.51|0
1653656940000|2022-05-27 13:09:00|3849.44|3849.44|3850.06|3850.06|3850.06|3850.06|3849.44|3849.44|0
1653656950000|2022-05-27 13:09:10|3850.68|3850.68|3850.37|3850.37|3850.68|3850.68|3850.37|3850.37|0
1653656970000|2022-05-27 13:09:30|3850.68|3850.68|3851.04|3851.04|3851.04|3851.04|3850.68|3850.68|0
1653656980000|2022-05-27 13:09:40|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|3851.08|0
1653656990000|2022-05-27 13:09:50|3849.53|3849.53|3848.91|3848.91|3849.53|3849.53|3848.91|3848.91|0
1653657010000|2022-05-27 13:10:10|3849.22|3849.22|3849.62|3849.62|3849.62|3849.62|3849.22|3849.22|0
1653657020000|2022-05-27 13:10:20|3849.58|3849.58|3849.36|3849.36|3849.67|3849.67|3849.36|3849.36|0
1653657030000|2022-05-27 13:10:30|3849.05|3849.05|3849.05|3849.05|3849.05|3849.05|3849.05|3849.05|0
1653657050000|2022-05-27 13:10:50|3849.08|3849.08|3849.94|3849.94|3849.94|3849.94|3849.08|3849.08|0
1653657100000|2022-05-27 13:11:40|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|0
1653657110000|2022-05-27 13:11:50|3849.68|3849.68|3850.02|3850.02|3850.02|3850.02|3849.68|3849.68|0
1653657120000|2022-05-27 13:12:00|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|3850.11|0
1653657130000|2022-05-27 13:12:10|3850.16|3850.16|3847.06|3847.06|3850.16|3850.16|3847.06|3847.06|0
1653657140000|2022-05-27 13:12:20|3847.37|3847.37|3848.3|3848.3|3848.3|3848.3|3847.37|3847.37|0
1653657150000|2022-05-27 13:12:30|3848.61|3848.61|3848.61|3848.61|3848.92|3848.92|3848.61|3848.61|0
1653657160000|2022-05-27 13:12:40|3848.8|3848.8|3848.39|3848.39|3848.84|3848.84|3848.22|3848.22|0
1653657170000|2022-05-27 13:12:50|3848.43|3848.43|3847.87|3847.87|3848.43|3848.43|3847.5|3847.5|0
1653657180000|2022-05-27 13:13:00|3847.96|3847.96|3847.96|3847.96|3847.96|3847.96|3847.96|3847.96|0
1653657200000|2022-05-27 13:13:20|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|3847.91|0
1653657210000|2022-05-27 13:13:30|3847.89|3847.89|3847.58|3847.58|3848.19|3848.19|3847.58|3847.58|0
1653657220000|2022-05-27 13:13:40|3847.39|3847.39|3847.37|3847.37|3847.39|3847.39|3847.37|3847.37|0
1653657230000|2022-05-27 13:13:50|3846.75|3846.75|3846.44|3846.44|3846.75|3846.75|3846.44|3846.44|0
1653657240000|2022-05-27 13:14:00|3847.06|3847.06|3847.8|3847.8|3847.8|3847.8|3847.06|3847.06|0
1653657250000|2022-05-27 13:14:10|3847.98|3847.98|3846.25|3846.25|3847.98|3847.98|3846.25|3846.25|0
1653657260000|2022-05-27 13:14:20|3846.07|3846.07|3845.67|3845.67|3846.6|3846.6|3845.36|3845.36|0
1653657270000|2022-05-27 13:14:30|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|0
1653657280000|2022-05-27 13:14:40|3845.55|3845.55|3845.81|3845.81|3845.86|3845.86|3845.55|3845.55|0
1653657290000|2022-05-27 13:14:50|3845.19|3845.19|3845.06|3845.06|3845.5|3845.5|3845.06|3845.06|0
1653657300000|2022-05-27 13:15:00|3845.09|3845.09|3845.7|3845.7|3845.71|3845.71|3845.08|3845.08|0
1653657310000|2022-05-27 13:15:10|3846.01|3846.01|3846.45|3846.45|3846.45|3846.45|3846.01|3846.01|0
1653657320000|2022-05-27 13:15:20|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|0
1653657340000|2022-05-27 13:15:40|3846.45|3846.45|3846.53|3846.53|3846.53|3846.53|3846.45|3846.45|0
1653657350000|2022-05-27 13:15:50|3846.31|3846.31|3846.78|3846.78|3846.78|3846.78|3846.31|3846.31|0
1653657360000|2022-05-27 13:16:00|3846.48|3846.48|3846.66|3846.66|3846.66|3846.66|3846.48|3846.48|0
1653657370000|2022-05-27 13:16:10|3846.71|3846.71|3847.02|3847.02|3847.02|3847.02|3846.71|3846.71|0
1653657380000|2022-05-27 13:16:20|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|0
1653657390000|2022-05-27 13:16:30|3847.38|3847.38|3847.33|3847.33|3847.38|3847.38|3847.33|3847.33|0
1653657410000|2022-05-27 13:16:50|3847.31|3847.31|3847.33|3847.33|3847.33|3847.33|3847.31|3847.31|0
1653657420000|2022-05-27 13:17:00|3847.02|3847.02|3846.39|3846.39|3847.02|3847.02|3846.39|3846.39|0
1653657430000|2022-05-27 13:17:10|3846.44|3846.44|3845.82|3845.82|3846.44|3846.44|3845.79|3845.79|0
1653657440000|2022-05-27 13:17:20|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|0
1653657450000|2022-05-27 13:17:30|3845.56|3845.56|3845.74|3845.74|3845.74|3845.74|3845.56|3845.56|0
1653657460000|2022-05-27 13:17:40|3845.77|3845.77|3846.68|3846.68|3846.68|3846.68|3845.75|3845.75|0
1653657470000|2022-05-27 13:17:50|3846.37|3846.37|3846.68|3846.68|3846.68|3846.68|3846.37|3846.37|0
1653657480000|2022-05-27 13:18:00|3846.37|3846.37|3845.13|3845.13|3846.37|3846.37|3844.82|3844.82|0
1653657490000|2022-05-27 13:18:10|3845.08|3845.08|3845.38|3845.38|3846|3846|3845.06|3845.06|0
1653657500000|2022-05-27 13:18:20|3845.07|3845.07|3843.52|3843.52|3845.07|3845.07|3843.52|3843.52|0
1653657520000|2022-05-27 13:18:40|3843.21|3843.21|3843.04|3843.04|3843.21|3843.21|3843.04|3843.04|0
1653657530000|2022-05-27 13:18:50|3842.42|3842.42|3839.01|3839.01|3842.42|3842.42|3838.08|3838.08|0
1653657540000|2022-05-27 13:19:00|3838.39|3838.39|3837.43|3837.43|3838.39|3838.39|3837.15|3837.15|0
1653657550000|2022-05-27 13:19:10|3837.12|3837.12|3836.87|3836.87|3837.36|3837.36|3836.87|3836.87|0
1653657560000|2022-05-27 13:19:20|3836.94|3836.94|3836.64|3836.64|3837.56|3837.56|3836.33|3836.33|0
1653657570000|2022-05-27 13:19:30|3836.33|3836.33|3836.02|3836.02|3836.33|3836.33|3835.4|3835.4|0
1653657580000|2022-05-27 13:19:40|3836.33|3836.33|3836.33|3836.33|3836.64|3836.64|3836.33|3836.33|0
1653657590000|2022-05-27 13:19:50|3836.28|3836.28|3837.19|3837.19|3837.21|3837.21|3836.28|3836.28|0
1653657600000|2022-05-27 13:20:00|3838.12|3838.12|3838.43|3838.43|3838.74|3838.74|3838.12|3838.12|0
1653657610000|2022-05-27 13:20:10|3838.12|3838.12|3838.93|3838.93|3838.93|3838.93|3838|3838|0
1653657620000|2022-05-27 13:20:20|3839|3839|3839.33|3839.33|3839.33|3839.33|3839|3839|0
1653657630000|2022-05-27 13:20:30|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|3839.03|0
1653657640000|2022-05-27 13:20:40|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|0
1653657650000|2022-05-27 13:20:50|3838.76|3838.76|3838.45|3838.45|3839.07|3839.07|3838.45|3838.45|0
1653657660000|2022-05-27 13:21:00|3837.83|3837.83|3837.78|3837.78|3837.83|3837.83|3837.78|3837.78|0
1653657670000|2022-05-27 13:21:10|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|0
1653657680000|2022-05-27 13:21:20|3838.4|3838.4|3838.09|3838.09|3838.4|3838.4|3838.09|3838.09|0
1653657690000|2022-05-27 13:21:30|3838.28|3838.28|3838.59|3838.59|3838.59|3838.59|3838.28|3838.28|0
1653657700000|2022-05-27 13:21:40|3838.9|3838.9|3837.35|3837.35|3838.9|3838.9|3837.35|3837.35|0
1653657710000|2022-05-27 13:21:50|3836.73|3836.73|3837.04|3837.04|3837.04|3837.04|3836.73|3836.73|0
1653657720000|2022-05-27 13:22:00|3836.86|3836.86|3836.86|3836.86|3837.04|3837.04|3836.86|3836.86|0
1653657730000|2022-05-27 13:22:10|3836.85|3836.85|3840.87|3840.87|3840.87|3840.87|3836.85|3836.85|0
1653657740000|2022-05-27 13:22:20|3840.56|3840.56|3842.08|3842.08|3843.02|3843.02|3840.24|3840.24|0
1653657750000|2022-05-27 13:22:30|3841.46|3841.46|3842.38|3842.38|3842.38|3842.38|3840.22|3840.22|0
1653657760000|2022-05-27 13:22:40|3842.07|3842.07|3840.84|3840.84|3842.07|3842.07|3840.84|3840.84|0
1653657770000|2022-05-27 13:22:50|3841.45|3841.45|3841.45|3841.45|3841.45|3841.45|3841.15|3841.15|0
1653657780000|2022-05-27 13:23:00|3842.38|3842.38|3842.38|3842.38|3842.38|3842.38|3842.38|3842.38|0
1653657790000|2022-05-27 13:23:10|3843|3843|3843.93|3843.93|3844.55|3844.55|3843|3843|0
1653657800000|2022-05-27 13:23:20|3844.25|3844.25|3845.79|3845.79|3845.79|3845.79|3844.25|3844.25|0
1653657820000|2022-05-27 13:23:40|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|0
1653657830000|2022-05-27 13:23:50|3845.79|3845.79|3846.1|3846.1|3846.1|3846.1|3845.79|3845.79|0
1653657840000|2022-05-27 13:24:00|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|0
1653657850000|2022-05-27 13:24:10|3847.34|3847.34|3847.34|3847.34|3847.34|3847.34|3847.03|3847.03|0
1653657860000|2022-05-27 13:24:20|3848.27|3848.27|3848.27|3848.27|3848.27|3848.27|3848.27|3848.27|0
1653657900000|2022-05-27 13:25:00|3848.24|3848.24|3849.79|3849.79|3849.79|3849.79|3848.2|3848.2|0
1653657910000|2022-05-27 13:25:10|3850.41|3850.41|3850.72|3850.72|3851.03|3851.03|3850.41|3850.41|0
1653657920000|2022-05-27 13:25:20|3850.91|3850.91|3851.9|3851.9|3851.9|3851.9|3850.91|3850.91|0
1653657930000|2022-05-27 13:25:30|3852.21|3852.21|3854.34|3854.34|3854.44|3854.44|3852.21|3852.21|0
1653657940000|2022-05-27 13:25:40|3854.03|3854.03|3853.72|3853.72|3854.03|3854.03|3853.72|3853.72|0
1653657950000|2022-05-27 13:25:50|3854.35|3854.35|3854.66|3854.66|3854.66|3854.66|3854.35|3854.35|0
1653657960000|2022-05-27 13:26:00|3855.28|3855.28|3856.27|3856.27|3856.27|3856.27|3855.28|3855.28|0
1653657970000|2022-05-27 13:26:10|3856.32|3856.32|3856.67|3856.67|3856.67|3856.67|3856.32|3856.32|0
1653657980000|2022-05-27 13:26:20|3856.71|3856.71|3857.64|3857.64|3857.64|3857.64|3856.71|3856.71|0
1653657990000|2022-05-27 13:26:30|3857.82|3857.82|3858.01|3858.01|3858.01|3858.01|3857.82|3857.82|0
1653658000000|2022-05-27 13:26:40|3858.05|3858.05|3858.19|3858.19|3858.56|3858.56|3858.01|3858.01|0
1653658010000|2022-05-27 13:26:50|3858.24|3858.24|3858.01|3858.01|3858.24|3858.24|3858.01|3858.01|0
1653658020000|2022-05-27 13:27:00|3857.71|3857.71|3857.35|3857.35|3857.71|3857.71|3857.35|3857.35|0
1653658030000|2022-05-27 13:27:10|3856.73|3856.73|3856.42|3856.42|3856.73|3856.73|3856.11|3856.11|0
1653658040000|2022-05-27 13:27:20|3856.47|3856.47|3856.54|3856.54|3856.54|3856.54|3856.47|3856.47|0
1653658050000|2022-05-27 13:27:30|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|0
1653658070000|2022-05-27 13:27:50|3856.36|3856.36|3855.81|3855.81|3856.36|3856.36|3855.81|3855.81|0
1653658080000|2022-05-27 13:28:00|3856.12|3856.12|3856.74|3856.74|3856.74|3856.74|3856.12|3856.12|0
1653658090000|2022-05-27 13:28:10|3856.79|3856.79|3857.46|3857.46|3857.46|3857.46|3856.79|3856.79|0
1653658100000|2022-05-27 13:28:20|3857.48|3857.48|3857.43|3857.43|3857.48|3857.48|3857.43|3857.43|0
1653658110000|2022-05-27 13:28:30|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|0
1653658120000|2022-05-27 13:28:40|3858.03|3858.03|3857.69|3857.69|3858.03|3858.03|3857.69|3857.69|0
1653658130000|2022-05-27 13:28:50|3857.52|3857.52|3857.57|3857.57|3857.57|3857.57|3857.52|3857.52|0
1653658140000|2022-05-27 13:29:00|3856.64|3856.64|3854.79|3854.79|3856.64|3856.64|3854.79|3854.79|0
1653658170000|2022-05-27 13:29:30|3855.41|3855.41|3855.73|3855.73|3856.65|3856.65|3855.41|3855.41|0
1653658180000|2022-05-27 13:29:40|3855.54|3855.54|3855.76|3855.76|3855.85|3855.85|3855.54|3855.54|0
1653658190000|2022-05-27 13:29:50|3855.45|3855.45|3855.57|3855.57|3855.57|3855.57|3855.26|3855.26|0
1653658200000|2022-05-27 13:30:00|3855.26|3855.26|3854.88|3854.88|3856.51|3856.51|3854.88|3854.88|0
1653658210000|2022-05-27 13:30:10|3854.57|3854.57|3852.71|3852.71|3854.57|3854.57|3852.71|3852.71|0
1653658220000|2022-05-27 13:30:20|3853.02|3853.02|3853.05|3853.05|3853.36|3853.36|3853.02|3853.02|0
1653658230000|2022-05-27 13:30:30|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|0
1653658240000|2022-05-27 13:30:40|3853.36|3853.36|3854.02|3854.02|3854.02|3854.02|3853.36|3853.36|0
1653658250000|2022-05-27 13:30:50|3853.84|3853.84|3853.27|3853.27|3853.84|3853.84|3853.25|3853.25|0
1653658260000|2022-05-27 13:31:00|3853.32|3853.32|3852.43|3852.43|3853.37|3853.37|3852.27|3852.27|0
1653658270000|2022-05-27 13:31:10|3852.5|3852.5|3851.86|3851.86|3852.55|3852.55|3851|3851|0
1653658280000|2022-05-27 13:31:20|3852.04|3852.04|3849.91|3849.91|3852.04|3852.04|3849.86|3849.86|0
1653658290000|2022-05-27 13:31:30|3849.6|3849.6|3849.62|3849.62|3849.62|3849.62|3849.6|3849.6|0
1653658300000|2022-05-27 13:31:40|3849.67|3849.67|3849.69|3849.69|3849.69|3849.69|3849.67|3849.67|0
1653658310000|2022-05-27 13:31:50|3850|3850|3852.9|3852.9|3852.9|3852.9|3850|3850|0
1653658320000|2022-05-27 13:32:00|3852.59|3852.59|3854.21|3854.21|3854.21|3854.21|3852.59|3852.59|0
1653658330000|2022-05-27 13:32:10|3854.52|3854.52|3854.53|3854.53|3854.88|3854.88|3854.2|3854.2|0
1653658340000|2022-05-27 13:32:20|3853.91|3853.91|3854.12|3854.12|3854.12|3854.12|3853.78|3853.78|0
1653658350000|2022-05-27 13:32:30|3854.43|3854.43|3853.68|3853.68|3854.43|3854.43|3853.5|3853.5|0
1653658360000|2022-05-27 13:32:40|3853.73|3853.73|3854.42|3854.42|3854.42|3854.42|3853.42|3853.42|0
1653658370000|2022-05-27 13:32:50|3854.11|3854.11|3853.4|3853.4|3854.11|3854.11|3853.4|3853.4|0
1653658380000|2022-05-27 13:33:00|3853.5|3853.5|3853.11|3853.11|3853.52|3853.52|3853.11|3853.11|0
1653658390000|2022-05-27 13:33:10|3853.43|3853.43|3853.74|3853.74|3853.74|3853.74|3853.43|3853.43|0
1653658400000|2022-05-27 13:33:20|3853.12|3853.12|3852.19|3852.19|3853.12|3853.12|3852.19|3852.19|0
1653658410000|2022-05-27 13:33:30|3852.5|3852.5|3851.82|3851.82|3852.5|3852.5|3851.82|3851.82|0
1653658420000|2022-05-27 13:33:40|3851.63|3851.63|3852.43|3852.43|3852.45|3852.45|3851.63|3851.63|0
1653658430000|2022-05-27 13:33:50|3852.06|3852.06|3850.94|3850.94|3852.25|3852.25|3850.94|3850.94|0
1653658440000|2022-05-27 13:34:00|3851.02|3851.02|3854.61|3854.61|3854.61|3854.61|3851.02|3851.02|0
1653658450000|2022-05-27 13:34:10|3854.56|3854.56|3856.09|3856.09|3856.09|3856.09|3854.51|3854.51|0
1653658460000|2022-05-27 13:34:20|3857.02|3857.02|3856.64|3856.64|3857.26|3857.26|3856.64|3856.64|0
1653658470000|2022-05-27 13:34:30|3856.95|3856.95|3857.76|3857.76|3857.76|3857.76|3856.95|3856.95|0
1653658480000|2022-05-27 13:34:40|3858.07|3858.07|3858.32|3858.32|3858.69|3858.69|3858.07|3858.07|0
1653658490000|2022-05-27 13:34:50|3858.51|3858.51|3858.51|3858.51|3858.51|3858.51|3858.51|3858.51|0
1653658500000|2022-05-27 13:35:00|3858.56|3858.56|3858.76|3858.76|3858.78|3858.78|3858.56|3858.56|0
1653658510000|2022-05-27 13:35:10|3858.57|3858.57|3858.55|3858.55|3858.57|3858.57|3858.55|3858.55|0
1653658520000|2022-05-27 13:35:20|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|0
1653658530000|2022-05-27 13:35:30|3858.76|3858.76|3858.88|3858.88|3859.07|3859.07|3858.76|3858.76|0
1653658540000|2022-05-27 13:35:40|3859.19|3859.19|3859.29|3859.29|3859.29|3859.29|3859.11|3859.11|0
1653658550000|2022-05-27 13:35:50|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|3859.32|0
1653658560000|2022-05-27 13:36:00|3858.95|3858.95|3858.02|3858.02|3858.95|3858.95|3858.02|3858.02|0
1653658580000|2022-05-27 13:36:20|3857.71|3857.71|3857.26|3857.26|3857.71|3857.71|3857.26|3857.26|0
1653658590000|2022-05-27 13:36:30|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|0
1653658600000|2022-05-27 13:36:40|3857.62|3857.62|3857.62|3857.62|3857.67|3857.67|3857.62|3857.62|0
1653658610000|2022-05-27 13:36:50|3857.67|3857.67|3857.93|3857.93|3857.93|3857.93|3857.67|3857.67|0
1653658620000|2022-05-27 13:37:00|3857.9|3857.9|3857.67|3857.67|3858.27|3858.27|3857.65|3857.65|0
1653658630000|2022-05-27 13:37:10|3857.36|3857.36|3855.91|3855.91|3857.36|3857.36|3855.91|3855.91|0
1653658640000|2022-05-27 13:37:20|3855.87|3855.87|3855.04|3855.04|3855.87|3855.87|3855.04|3855.04|0
1653658670000|2022-05-27 13:37:50|3854.73|3854.73|3855.06|3855.06|3855.06|3855.06|3854.68|3854.68|0
1653658680000|2022-05-27 13:38:00|3854.75|3854.75|3854.44|3854.44|3854.75|3854.75|3854.44|3854.44|0
1653658690000|2022-05-27 13:38:10|3854.28|3854.28|3854.59|3854.59|3854.9|3854.9|3854.28|3854.28|0
1653658700000|2022-05-27 13:38:20|3854.64|3854.64|3854.64|3854.64|3854.64|3854.64|3854.33|3854.33|0
1653658710000|2022-05-27 13:38:30|3854.95|3854.95|3855.18|3855.18|3855.26|3855.26|3854.95|3854.95|0
1653658720000|2022-05-27 13:38:40|3855.8|3855.8|3856.34|3856.34|3856.34|3856.34|3855.72|3855.72|0
1653658730000|2022-05-27 13:38:50|3856.29|3856.29|3856.61|3856.61|3856.61|3856.61|3856.29|3856.29|0
1653658740000|2022-05-27 13:39:00|3856.71|3856.71|3858.51|3858.51|3858.51|3858.51|3856.71|3856.71|0
1653658750000|2022-05-27 13:39:10|3857.88|3857.88|3858.46|3858.46|3858.75|3858.75|3857.88|3857.88|0
1653658780000|2022-05-27 13:39:40|3858.15|3858.15|3857.84|3857.84|3858.15|3858.15|3857.84|3857.84|0
1653658790000|2022-05-27 13:39:50|3857.53|3857.53|3858.07|3858.07|3858.07|3858.07|3857.45|3857.45|0
1653658800000|2022-05-27 13:40:00|3858.26|3858.26|3858.39|3858.39|3858.57|3858.57|3857.95|3857.95|0
1653658810000|2022-05-27 13:40:10|3858.44|3858.44|3859.11|3859.11|3859.11|3859.11|3858.44|3858.44|0
1653658820000|2022-05-27 13:40:20|3860.03|3860.03|3858.12|3858.12|3860.03|3860.03|3858.12|3858.12|0
1653658830000|2022-05-27 13:40:30|3858.19|3858.19|3857.88|3857.88|3858.19|3858.19|3857.88|3857.88|0
1653658840000|2022-05-27 13:40:40|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|0
1653658870000|2022-05-27 13:41:10|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1653658890000|2022-05-27 13:41:30|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|0
1653658900000|2022-05-27 13:41:40|3857.91|3857.91|3858.53|3858.53|3858.53|3858.53|3857.91|3857.91|0
1653658920000|2022-05-27 13:42:00|3858.51|3858.51|3858.53|3858.53|3858.53|3858.53|3858.51|3858.51|0
1653658940000|2022-05-27 13:42:20|3858.84|3858.84|3858.66|3858.66|3858.84|3858.84|3858.66|3858.66|0
1653658950000|2022-05-27 13:42:30|3858.59|3858.59|3858.66|3858.66|3858.66|3858.66|3858.59|3858.59|0
1653658960000|2022-05-27 13:42:40|3858.97|3858.97|3858.97|3858.97|3859.28|3859.28|3858.92|3858.92|0
1653658980000|2022-05-27 13:43:00|3858.66|3858.66|3858.66|3858.66|3858.66|3858.66|3858.35|3858.35|0
1653658990000|2022-05-27 13:43:10|3858.97|3858.97|3859.27|3859.27|3859.59|3859.59|3858.97|3858.97|0
1653659000000|2022-05-27 13:43:20|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|0
1653659010000|2022-05-27 13:43:30|3859.27|3859.27|3860.08|3860.08|3860.39|3860.39|3859.15|3859.15|0
1653659020000|2022-05-27 13:43:40|3860.03|3860.03|3860.31|3860.31|3860.31|3860.31|3860.01|3860.01|0
1653659030000|2022-05-27 13:43:50|3860.29|3860.29|3860.29|3860.29|3860.29|3860.29|3860.29|3860.29|0
1653659050000|2022-05-27 13:44:10|3860.34|3860.34|3859.67|3859.67|3860.39|3860.39|3859.67|3859.67|0
1653659060000|2022-05-27 13:44:20|3859.8|3859.8|3861.04|3861.04|3861.04|3861.04|3859.8|3859.8|0
1653659070000|2022-05-27 13:44:30|3861.23|3861.23|3861.72|3861.72|3862.03|3862.03|3861.23|3861.23|0
1653659080000|2022-05-27 13:44:40|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3860.79|3860.79|0
1653659090000|2022-05-27 13:44:50|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|0
1653659100000|2022-05-27 13:45:00|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|0
1653659110000|2022-05-27 13:45:10|3860.31|3860.31|3860|3860|3860.31|3860.31|3860|3860|0
1653659120000|2022-05-27 13:45:20|3859.81|3859.81|3859.66|3859.66|3860|3860|3859.66|3859.66|0
1653659130000|2022-05-27 13:45:30|3859.54|3859.54|3859.41|3859.41|3859.54|3859.54|3859.39|3859.39|0
1653659140000|2022-05-27 13:45:40|3859.39|3859.39|3860.01|3860.01|3860.01|3860.01|3859.39|3859.39|0
1653659150000|2022-05-27 13:45:50|3859.96|3859.96|3859.65|3859.65|3859.96|3859.96|3859.65|3859.65|0
1653659160000|2022-05-27 13:46:00|3859.34|3859.34|3858.72|3858.72|3859.34|3859.34|3858.72|3858.72|0
1653659190000|2022-05-27 13:46:30|3858.91|3858.91|3858.87|3858.87|3858.91|3858.91|3858.6|3858.6|0
1653659200000|2022-05-27 13:46:40|3859.05|3859.05|3858.48|3858.48|3859.05|3859.05|3858.43|3858.43|0
1653659210000|2022-05-27 13:46:50|3858.43|3858.43|3859.26|3859.26|3859.44|3859.44|3858.41|3858.41|0
1653659220000|2022-05-27 13:47:00|3859.57|3859.57|3859.07|3859.07|3859.66|3859.66|3859.04|3859.04|0
1653659230000|2022-05-27 13:47:10|3859.38|3859.38|3860.93|3860.93|3860.93|3860.93|3859.38|3859.38|0
1653659250000|2022-05-27 13:47:30|3860.62|3860.62|3860.31|3860.31|3860.62|3860.62|3860.31|3860.31|0
1653659260000|2022-05-27 13:47:40|3860.13|3860.13|3860.13|3860.13|3860.44|3860.44|3860.13|3860.13|0
1653659270000|2022-05-27 13:47:50|3859.94|3859.94|3860.32|3860.32|3860.32|3860.32|3859.94|3859.94|0
1653659280000|2022-05-27 13:48:00|3860.94|3860.94|3860.83|3860.83|3861.25|3861.25|3860.83|3860.83|0
1653659290000|2022-05-27 13:48:10|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|0
1653659300000|2022-05-27 13:48:20|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|3860.73|0
1653659310000|2022-05-27 13:48:30|3860.55|3860.55|3860.2|3860.2|3860.55|3860.55|3860.2|3860.2|0
1653659320000|2022-05-27 13:48:40|3860.51|3860.51|3860.17|3860.17|3860.51|3860.51|3860.17|3860.17|0
1653659330000|2022-05-27 13:48:50|3860.79|3860.79|3860.79|3860.79|3860.79|3860.79|3860.48|3860.48|0
1653659340000|2022-05-27 13:49:00|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.39|3860.39|0
1653659350000|2022-05-27 13:49:10|3861.01|3861.01|3860.7|3860.7|3861.01|3861.01|3860.7|3860.7|0
1653659370000|2022-05-27 13:49:30|3860.68|3860.68|3861.56|3861.56|3861.61|3861.61|3860.68|3860.68|0
1653659380000|2022-05-27 13:49:40|3861.87|3861.87|3862.49|3862.49|3862.49|3862.49|3861.87|3861.87|0
1653659390000|2022-05-27 13:49:50|3862.8|3862.8|3863.42|3863.42|3863.42|3863.42|3862.8|3862.8|0
1653659400000|2022-05-27 13:50:00|3863.73|3863.73|3863.73|3863.73|3863.73|3863.73|3863.42|3863.42|0
1653659410000|2022-05-27 13:50:10|3863.42|3863.42|3862.8|3862.8|3863.73|3863.73|3862.48|3862.48|0
1653659420000|2022-05-27 13:50:20|3862.48|3862.48|3862.01|3862.01|3862.48|3862.48|3862.01|3862.01|0
1653659430000|2022-05-27 13:50:30|3861.96|3861.96|3862.96|3862.96|3862.96|3862.96|3861.96|3861.96|0
1653659460000|2022-05-27 13:51:00|3862.87|3862.87|3862.84|3862.84|3862.87|3862.87|3862.51|3862.51|0
1653659470000|2022-05-27 13:51:10|3862.53|3862.53|3862.54|3862.54|3862.54|3862.54|3862.13|3862.13|0
1653659480000|2022-05-27 13:51:20|3862.61|3862.61|3862.97|3862.97|3862.97|3862.97|3862.61|3862.61|0
1653659490000|2022-05-27 13:51:30|3862.95|3862.95|3862.99|3862.99|3863.04|3863.04|3862.95|3862.95|0
1653659500000|2022-05-27 13:51:40|3863.3|3863.3|3863.65|3863.65|3863.65|3863.65|3863.28|3863.28|0
1653659510000|2022-05-27 13:51:50|3863.88|3863.88|3865.3|3865.3|3865.3|3865.3|3863.88|3863.88|0
1653659520000|2022-05-27 13:52:00|3865.49|3865.49|3866.73|3866.73|3866.73|3866.73|3865.49|3865.49|0
1653659530000|2022-05-27 13:52:10|3867.34|3867.34|3867.53|3867.53|3867.65|3867.65|3867.34|3867.34|0
1653659540000|2022-05-27 13:52:20|3868.15|3868.15|3868.75|3868.75|3868.75|3868.75|3868.15|3868.15|0
1653659550000|2022-05-27 13:52:30|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|3868.13|0
1653659560000|2022-05-27 13:52:40|3868.44|3868.44|3867.55|3867.55|3868.44|3868.44|3867.55|3867.55|0
1653659570000|2022-05-27 13:52:50|3867.24|3867.24|3866.75|3866.75|3867.24|3867.24|3866.44|3866.44|0
1653659580000|2022-05-27 13:53:00|3867.06|3867.06|3867.37|3867.37|3867.37|3867.37|3867.06|3867.06|0
1653659590000|2022-05-27 13:53:10|3867.18|3867.18|3866.52|3866.52|3867.18|3867.18|3866.52|3866.52|0
1653659600000|2022-05-27 13:53:20|3866.44|3866.44|3866.14|3866.14|3866.44|3866.44|3866.14|3866.14|0
1653659610000|2022-05-27 13:53:30|3866.16|3866.16|3866.14|3866.14|3866.16|3866.16|3866.14|3866.14|0
1653659620000|2022-05-27 13:53:40|3865.82|3865.82|3865.92|3865.92|3865.92|3865.92|3865.82|3865.82|0
1653659640000|2022-05-27 13:54:00|3865.97|3865.97|3865.98|3865.98|3865.98|3865.98|3865.93|3865.93|0
1653659650000|2022-05-27 13:54:10|3866|3866|3865.81|3865.81|3866.05|3866.05|3865.13|3865.13|0
1653659660000|2022-05-27 13:54:20|3865.89|3865.89|3865.93|3865.93|3865.93|3865.93|3865.89|3865.89|0
1653659680000|2022-05-27 13:54:40|3865.89|3865.89|3865.31|3865.31|3865.89|3865.89|3865.26|3865.26|0
1653659690000|2022-05-27 13:54:50|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.31|3865.31|0
1653659710000|2022-05-27 13:55:10|3865.31|3865.31|3865.73|3865.73|3865.73|3865.73|3865.31|3865.31|0
1653659720000|2022-05-27 13:55:20|3865.84|3865.84|3865.66|3865.66|3865.84|3865.84|3865.53|3865.53|0
1653659730000|2022-05-27 13:55:30|3865.36|3865.36|3864.97|3864.97|3865.36|3865.36|3864.97|3864.97|0
1653659750000|2022-05-27 13:55:50|3864.79|3864.79|3865.01|3865.01|3865.01|3865.01|3864.79|3864.79|0
1653659760000|2022-05-27 13:56:00|3865.09|3865.09|3864.78|3864.78|3865.09|3865.09|3864.78|3864.78|0
1653659770000|2022-05-27 13:56:10|3864.75|3864.75|3864.44|3864.44|3864.75|3864.75|3864.44|3864.44|0
1653659780000|2022-05-27 13:56:20|3864.63|3864.63|3864.05|3864.05|3864.71|3864.71|3864.05|3864.05|0
1653659790000|2022-05-27 13:56:30|3864.36|3864.36|3864.98|3864.98|3864.98|3864.98|3864.36|3864.36|0
1653659800000|2022-05-27 13:56:40|3864.67|3864.67|3864.36|3864.36|3864.67|3864.67|3864.36|3864.36|0
1653659810000|2022-05-27 13:56:50|3864.41|3864.41|3864.58|3864.58|3864.58|3864.58|3864.41|3864.41|0
1653659820000|2022-05-27 13:57:00|3865.2|3865.2|3865.51|3865.51|3865.51|3865.51|3865.2|3865.2|0
1653659830000|2022-05-27 13:57:10|3865.2|3865.2|3864.89|3864.89|3865.2|3865.2|3864.58|3864.58|0
1653659840000|2022-05-27 13:57:20|3864.58|3864.58|3864.58|3864.58|3864.89|3864.89|3864.58|3864.58|0
1653659850000|2022-05-27 13:57:30|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1653659870000|2022-05-27 13:57:50|3864.82|3864.82|3864.77|3864.77|3864.82|3864.82|3864.77|3864.77|0
1653659880000|2022-05-27 13:58:00|3865.09|3865.09|3866.33|3866.33|3866.33|3866.33|3865.09|3865.09|0
1653659900000|2022-05-27 13:58:20|3866.64|3866.64|3866.51|3866.51|3866.64|3866.64|3866.51|3866.51|0
1653659910000|2022-05-27 13:58:30|3866.49|3866.49|3866.46|3866.46|3866.49|3866.49|3866.46|3866.46|0
1653659920000|2022-05-27 13:58:40|3866.77|3866.77|3867.42|3867.42|3867.42|3867.42|3866.77|3866.77|0
1653659930000|2022-05-27 13:58:50|3867.24|3867.24|3867.2|3867.2|3867.24|3867.24|3867.2|3867.2|0
1653659940000|2022-05-27 13:59:00|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|0
1653659950000|2022-05-27 13:59:10|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|0
1653659970000|2022-05-27 13:59:30|3866.45|3866.45|3866.97|3866.97|3866.97|3866.97|3866.45|3866.45|0
1653659980000|2022-05-27 13:59:40|3866.6|3866.6|3866.96|3866.96|3866.96|3866.96|3866.6|3866.6|0
1653659990000|2022-05-27 13:59:50|3866.91|3866.91|3867.22|3867.22|3867.53|3867.53|3866.91|3866.91|0
1653660000000|2022-05-27 14:00:00|3867.59|3867.59|3867.77|3867.77|3867.77|3867.77|3867.59|3867.59|0
1653660010000|2022-05-27 14:00:10|3868.08|3868.08|3867.89|3867.89|3868.08|3868.08|3867.89|3867.89|0
1653660020000|2022-05-27 14:00:20|3867.87|3867.87|3867.85|3867.85|3867.89|3867.89|3867.85|3867.85|0
1653660030000|2022-05-27 14:00:30|3867.89|3867.89|3868.27|3868.27|3868.27|3868.27|3867.89|3867.89|0
1653660040000|2022-05-27 14:00:40|3868.24|3868.24|3869.62|3869.62|3869.62|3869.62|3868.24|3868.24|0
1653660050000|2022-05-27 14:00:50|3869.31|3869.31|3869.93|3869.93|3869.93|3869.93|3869.24|3869.24|0
1653660060000|2022-05-27 14:01:00|3870.55|3870.55|3870.24|3870.24|3870.55|3870.55|3870.24|3870.24|0
1653660070000|2022-05-27 14:01:10|3870.29|3870.29|3870.22|3870.22|3870.29|3870.29|3870.22|3870.22|0
1653660080000|2022-05-27 14:01:20|3870.26|3870.26|3870.6|3870.6|3870.6|3870.6|3870.26|3870.26|0
1653660090000|2022-05-27 14:01:30|3870.57|3870.57|3870.3|3870.3|3870.62|3870.62|3870.22|3870.22|0
1653660100000|2022-05-27 14:01:40|3870.37|3870.37|3869.75|3869.75|3870.37|3870.37|3869.75|3869.75|0
1653660110000|2022-05-27 14:01:50|3870.06|3870.06|3869.77|3869.77|3870.06|3870.06|3869.75|3869.75|0
1653660120000|2022-05-27 14:02:00|3869.73|3869.73|3870.49|3870.49|3870.49|3870.49|3869.7|3869.7|0
1653660130000|2022-05-27 14:02:10|3869.87|3869.87|3870.18|3870.18|3870.49|3870.49|3869.56|3869.56|0
1653660140000|2022-05-27 14:02:20|3870.36|3870.36|3870.7|3870.7|3870.7|3870.7|3870.36|3870.36|0
1653660150000|2022-05-27 14:02:30|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|0
1653660160000|2022-05-27 14:02:40|3870.79|3870.79|3871.1|3871.1|3871.1|3871.1|3870.79|3870.79|0
1653660170000|2022-05-27 14:02:50|3871.41|3871.41|3870.33|3870.33|3871.41|3871.41|3870.33|3870.33|0
1653660180000|2022-05-27 14:03:00|3870.16|3870.16|3869.98|3869.98|3870.16|3870.16|3869.98|3869.98|0
1653660190000|2022-05-27 14:03:10|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|0
1653660200000|2022-05-27 14:03:20|3870|3870|3870|3870|3870|3870|3870|3870|0
1653660210000|2022-05-27 14:03:30|3869.69|3869.69|3870.62|3870.62|3870.62|3870.62|3869.69|3869.69|0
1653660220000|2022-05-27 14:03:40|3870.64|3870.64|3870.64|3870.64|3870.67|3870.67|3870.64|3870.64|0
1653660230000|2022-05-27 14:03:50|3870.96|3870.96|3872.51|3872.51|3872.51|3872.51|3870.96|3870.96|0
1653660240000|2022-05-27 14:04:00|3872.56|3872.56|3872.56|3872.56|3873.18|3873.18|3872.56|3872.56|0
1653660250000|2022-05-27 14:04:10|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.2|3872.2|0
1653660260000|2022-05-27 14:04:20|3871.63|3871.63|3871.75|3871.75|3871.94|3871.94|3871.63|3871.63|0
1653660280000|2022-05-27 14:04:40|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1653660290000|2022-05-27 14:04:50|3871.82|3871.82|3872.14|3872.14|3872.14|3872.14|3871.82|3871.82|0
1653660300000|2022-05-27 14:05:00|3871.82|3871.82|3871.51|3871.51|3871.82|3871.82|3871.51|3871.51|0
1653660310000|2022-05-27 14:05:10|3871.58|3871.58|3870.96|3870.96|3871.58|3871.58|3870.96|3870.96|0
1653660320000|2022-05-27 14:05:20|3870.94|3870.94|3871.25|3871.25|3871.25|3871.25|3870.94|3870.94|0
1653660330000|2022-05-27 14:05:30|3871.2|3871.2|3870.69|3870.69|3871.49|3871.49|3870.69|3870.69|0
1653660340000|2022-05-27 14:05:40|3870.38|3870.38|3870.69|3870.69|3870.69|3870.69|3870.38|3870.38|0
1653660350000|2022-05-27 14:05:50|3870.66|3870.66|3870.64|3870.64|3870.66|3870.66|3870.35|3870.35|0
1653660360000|2022-05-27 14:06:00|3870.95|3870.95|3871.62|3871.62|3871.62|3871.62|3870.95|3870.95|0
1653660370000|2022-05-27 14:06:10|3871.57|3871.57|3872.19|3872.19|3872.19|3872.19|3871.57|3871.57|0
1653660380000|2022-05-27 14:06:20|3872.81|3872.81|3871.49|3871.49|3873.41|3873.41|3871.49|3871.49|0
1653660390000|2022-05-27 14:06:30|3871.8|3871.8|3872.31|3872.31|3872.31|3872.31|3871.76|3871.76|0
1653660400000|2022-05-27 14:06:40|3872.26|3872.26|3872.02|3872.02|3872.96|3872.96|3872.02|3872.02|0
1653660410000|2022-05-27 14:06:50|3872.34|3872.34|3872.38|3872.38|3872.38|3872.38|3872.34|3872.34|0
1653660420000|2022-05-27 14:07:00|3872.07|3872.07|3870.83|3870.83|3872.07|3872.07|3870.83|3870.83|0
1653660430000|2022-05-27 14:07:10|3870.85|3870.85|3870.78|3870.78|3870.85|3870.85|3870.78|3870.78|0
1653660440000|2022-05-27 14:07:20|3870.16|3870.16|3869.85|3869.85|3870.47|3870.47|3869.54|3869.54|0
1653660450000|2022-05-27 14:07:30|3869.54|3869.54|3869.74|3869.74|3869.92|3869.92|3869.23|3869.23|0
1653660460000|2022-05-27 14:07:40|3869.12|3869.12|3868.73|3868.73|3869.12|3869.12|3868.42|3868.42|0
1653660470000|2022-05-27 14:07:50|3868.69|3868.69|3869|3869|3869.31|3869.31|3868.69|3868.69|0
1653660480000|2022-05-27 14:08:00|3869.31|3869.31|3868.81|3868.81|3869.31|3869.31|3868.69|3868.69|0
1653660490000|2022-05-27 14:08:10|3868.77|3868.77|3869.71|3869.71|3869.71|3869.71|3868.77|3868.77|0
1653660500000|2022-05-27 14:08:20|3869.39|3869.39|3869.73|3869.73|3869.73|3869.73|3869.08|3869.08|0
1653660510000|2022-05-27 14:08:30|3869.69|3869.69|3869.69|3869.69|3870|3870|3869.69|3869.69|0
1653660520000|2022-05-27 14:08:40|3869.71|3869.71|3868.91|3868.91|3870.78|3870.78|3868.91|3868.91|0
1653660530000|2022-05-27 14:08:50|3869.22|3869.22|3869.17|3869.17|3869.22|3869.22|3869.17|3869.17|0
1653660540000|2022-05-27 14:09:00|3869.49|3869.49|3869.17|3869.17|3869.49|3869.49|3869.17|3869.17|0
1653660550000|2022-05-27 14:09:10|3868.99|3868.99|3867.75|3867.75|3868.99|3868.99|3867.75|3867.75|0
1653660560000|2022-05-27 14:09:20|3868.37|3868.37|3868.72|3868.72|3868.72|3868.72|3868.37|3868.37|0
1653660580000|2022-05-27 14:09:40|3869.03|3869.03|3868.65|3868.65|3869.03|3869.03|3868.65|3868.65|0
1653660590000|2022-05-27 14:09:50|3868.34|3868.34|3867.41|3867.41|3868.34|3868.34|3867.41|3867.41|0
1653660600000|2022-05-27 14:10:00|3867.43|3867.43|3867.36|3867.36|3867.43|3867.43|3866.43|3866.43|0
1653660610000|2022-05-27 14:10:10|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|0
1653660620000|2022-05-27 14:10:20|3868.29|3868.29|3867.98|3867.98|3868.29|3868.29|3867.98|3867.98|0
1653660630000|2022-05-27 14:10:30|3868.29|3868.29|3868.6|3868.6|3868.6|3868.6|3868.29|3868.29|0
1653660640000|2022-05-27 14:10:40|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3867.98|3867.98|0
1653660650000|2022-05-27 14:10:50|3868.91|3868.91|3868.77|3868.77|3868.91|3868.91|3868.6|3868.6|0
1653660660000|2022-05-27 14:11:00|3868.46|3868.46|3867.96|3867.96|3868.46|3868.46|3867.95|3867.95|0
1653660680000|2022-05-27 14:11:20|3867.65|3867.65|3867.96|3867.96|3867.96|3867.96|3867.65|3867.65|0
1653660690000|2022-05-27 14:11:30|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|0
1653660700000|2022-05-27 14:11:40|3867.96|3867.96|3868.58|3868.58|3868.58|3868.58|3867.96|3867.96|0
1653660710000|2022-05-27 14:11:50|3868.4|3868.4|3866.95|3866.95|3868.58|3868.58|3866.61|3866.61|0
1653660720000|2022-05-27 14:12:00|3866.77|3866.77|3868.17|3868.17|3868.23|3868.23|3866.77|3866.77|0
1653660730000|2022-05-27 14:12:10|3867.87|3867.87|3869.63|3869.63|3869.92|3869.92|3867.87|3867.87|0
1653660740000|2022-05-27 14:12:20|3869.32|3869.32|3868.96|3868.96|3869.32|3869.32|3868.34|3868.34|0
1653660770000|2022-05-27 14:12:50|3868.91|3868.91|3868.89|3868.89|3868.91|3868.91|3868.89|3868.89|0
1653660780000|2022-05-27 14:13:00|3868.58|3868.58|3867.7|3867.7|3868.58|3868.58|3867.7|3867.7|0
1653660790000|2022-05-27 14:13:10|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|0
1653660800000|2022-05-27 14:13:20|3867.96|3867.96|3867.31|3867.31|3867.96|3867.96|3867.13|3867.13|0
1653660810000|2022-05-27 14:13:30|3867|3867|3867|3867|3867|3867|3867|3867|0
1653660820000|2022-05-27 14:13:40|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|0
1653660830000|2022-05-27 14:13:50|3866.38|3866.38|3866.36|3866.36|3866.69|3866.69|3866.33|3866.33|0
1653660840000|2022-05-27 14:14:00|3866.67|3866.67|3866.3|3866.3|3866.67|3866.67|3866.3|3866.3|0
1653660850000|2022-05-27 14:14:10|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1653660860000|2022-05-27 14:14:20|3866.3|3866.3|3866.35|3866.35|3866.35|3866.35|3866.3|3866.3|0
1653660870000|2022-05-27 14:14:30|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|3866.03|0
1653660880000|2022-05-27 14:14:40|3866.22|3866.22|3866.54|3866.54|3866.59|3866.59|3866.22|3866.22|0
1653660890000|2022-05-27 14:14:50|3866.56|3866.56|3866.59|3866.59|3866.59|3866.59|3866.56|3866.56|0
1653660900000|2022-05-27 14:15:00|3866.63|3866.63|3867.25|3867.25|3867.25|3867.25|3866.63|3866.63|0
1653660910000|2022-05-27 14:15:10|3867.57|3867.57|3867.87|3867.87|3867.87|3867.87|3867.57|3867.57|0
1653660920000|2022-05-27 14:15:20|3867.92|3867.92|3867.74|3867.74|3867.92|3867.92|3867.74|3867.74|0
1653660930000|2022-05-27 14:15:30|3867.79|3867.79|3867.15|3867.15|3867.81|3867.81|3867.15|3867.15|0
1653660940000|2022-05-27 14:15:40|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|0
1653660950000|2022-05-27 14:15:50|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|0
1653660960000|2022-05-27 14:16:00|3866.43|3866.43|3866.52|3866.52|3866.52|3866.52|3866.43|3866.43|0
1653660970000|2022-05-27 14:16:10|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|0
1653660980000|2022-05-27 14:16:20|3866.86|3866.86|3866.55|3866.55|3866.86|3866.86|3866.55|3866.55|0
1653660990000|2022-05-27 14:16:30|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1653661000000|2022-05-27 14:16:40|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|0
1653661010000|2022-05-27 14:16:50|3866.24|3866.24|3866.37|3866.37|3866.37|3866.37|3866.24|3866.24|0
1653661030000|2022-05-27 14:17:10|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|0
1653661040000|2022-05-27 14:17:20|3866.46|3866.46|3866.14|3866.14|3866.46|3866.46|3865.83|3865.83|0
1653661050000|2022-05-27 14:17:30|3866.19|3866.19|3865.85|3865.85|3866.19|3866.19|3865.85|3865.85|0
1653661060000|2022-05-27 14:17:40|3866.17|3866.17|3866.17|3866.17|3866.24|3866.24|3866.17|3866.17|0
1653661080000|2022-05-27 14:18:00|3865.54|3865.54|3864.92|3864.92|3865.54|3865.54|3864.92|3864.92|0
1653661090000|2022-05-27 14:18:10|3864.87|3864.87|3863.7|3863.7|3864.87|3864.87|3863.7|3863.7|0
1653661100000|2022-05-27 14:18:20|3863.51|3863.51|3864.31|3864.31|3864.31|3864.31|3863.51|3863.51|0
1653661110000|2022-05-27 14:18:30|3864.62|3864.62|3865.55|3865.55|3865.55|3865.55|3864.62|3864.62|0
1653661120000|2022-05-27 14:18:40|3865.65|3865.65|3866.02|3866.02|3866.02|3866.02|3865.65|3865.65|0
1653661130000|2022-05-27 14:18:50|3865.98|3865.98|3866.6|3866.6|3867.22|3867.22|3865.98|3865.98|0
1653661140000|2022-05-27 14:19:00|3866.67|3866.67|3866.65|3866.65|3866.67|3866.67|3866.65|3866.65|0
1653661150000|2022-05-27 14:19:10|3866.34|3866.34|3866|3866|3866.34|3866.34|3866|3866|0
1653661160000|2022-05-27 14:19:20|3865.7|3865.7|3865.35|3865.35|3865.7|3865.7|3865.33|3865.33|0
1653661180000|2022-05-27 14:19:40|3865.4|3865.4|3865.92|3865.92|3865.92|3865.92|3865.4|3865.4|0
1653661190000|2022-05-27 14:19:50|3865.89|3865.89|3866.08|3866.08|3866.08|3866.08|3865.89|3865.89|0
1653661200000|2022-05-27 14:20:00|3866.03|3866.03|3866.05|3866.05|3866.08|3866.08|3866.01|3866.01|0
1653661210000|2022-05-27 14:20:10|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|0
1653661220000|2022-05-27 14:20:20|3866.17|3866.17|3865.81|3865.81|3866.17|3866.17|3865.81|3865.81|0
1653661230000|2022-05-27 14:20:30|3865.77|3865.77|3865.54|3865.54|3865.77|3865.77|3865.27|3865.27|0
1653661250000|2022-05-27 14:20:50|3865.23|3865.23|3864.92|3864.92|3865.23|3865.23|3864.92|3864.92|0
1653661270000|2022-05-27 14:21:10|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|0
1653661280000|2022-05-27 14:21:20|3864.85|3864.85|3863.84|3863.84|3864.9|3864.9|3863.84|3863.84|0
1653661290000|2022-05-27 14:21:30|3864.15|3864.15|3864.86|3864.86|3864.86|3864.86|3864.15|3864.15|0
1653661320000|2022-05-27 14:22:00|3864.88|3864.88|3864.79|3864.79|3864.88|3864.88|3864.79|3864.79|0
1653661330000|2022-05-27 14:22:10|3864.48|3864.48|3864.47|3864.47|3864.48|3864.48|3864.16|3864.16|0
1653661340000|2022-05-27 14:22:20|3864.43|3864.43|3863.95|3863.95|3864.45|3864.45|3863.95|3863.95|0
1653661350000|2022-05-27 14:22:30|3863.64|3863.64|3863.71|3863.71|3863.71|3863.71|3863.64|3863.64|0
1653661360000|2022-05-27 14:22:40|3863.74|3863.74|3863.48|3863.48|3863.84|3863.84|3862.81|3862.81|0
1653661380000|2022-05-27 14:23:00|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|0
1653661390000|2022-05-27 14:23:10|3863.1|3863.1|3863.73|3863.73|3863.73|3863.73|3863.1|3863.1|0
1653661400000|2022-05-27 14:23:20|3864.04|3864.04|3864.66|3864.66|3864.66|3864.66|3864.04|3864.04|0
1653661410000|2022-05-27 14:23:30|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1653661420000|2022-05-27 14:23:40|3864.66|3864.66|3864.36|3864.36|3864.67|3864.67|3864.36|3864.36|0
1653661430000|2022-05-27 14:23:50|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|0
1653661440000|2022-05-27 14:24:00|3864.09|3864.09|3864.05|3864.05|3864.09|3864.09|3864.05|3864.05|0
1653661450000|2022-05-27 14:24:10|3862.81|3862.81|3862.81|3862.81|3862.81|3862.81|3862.62|3862.62|0
1653661470000|2022-05-27 14:24:30|3862.88|3862.88|3862.59|3862.59|3862.9|3862.9|3862.59|3862.59|0
1653661480000|2022-05-27 14:24:40|3862.63|3862.63|3862.13|3862.13|3862.63|3862.63|3862.13|3862.13|0
1653661490000|2022-05-27 14:24:50|3861.94|3861.94|3861.63|3861.63|3861.94|3861.94|3861.63|3861.63|0
1653661510000|2022-05-27 14:25:10|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|0
1653661520000|2022-05-27 14:25:20|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|3861.63|0
1653661530000|2022-05-27 14:25:30|3861.32|3861.32|3861.66|3861.66|3861.66|3861.66|3861.3|3861.3|0
1653661540000|2022-05-27 14:25:40|3861.57|3861.57|3861.62|3861.62|3861.62|3861.62|3861.57|3861.57|0
1653661550000|2022-05-27 14:25:50|3861|3861|3862.12|3862.12|3862.12|3862.12|3861|3861|0
1653661560000|2022-05-27 14:26:00|3862.43|3862.43|3861.19|3861.19|3862.43|3862.43|3861.19|3861.19|0
1653661590000|2022-05-27 14:26:30|3861.26|3861.26|3861.23|3861.23|3861.26|3861.26|3861.23|3861.23|0
1653661600000|2022-05-27 14:26:40|3861.86|3861.86|3861.86|3861.86|3862.17|3862.17|3861.86|3861.86|0
1653661610000|2022-05-27 14:26:50|3861.55|3861.55|3860.92|3860.92|3861.55|3861.55|3860.92|3860.92|0
1653661620000|2022-05-27 14:27:00|3860.95|3860.95|3860.92|3860.92|3860.95|3860.95|3860.92|3860.92|0
1653661630000|2022-05-27 14:27:10|3860.88|3860.88|3860.56|3860.56|3860.88|3860.88|3860.56|3860.56|0
1653661640000|2022-05-27 14:27:20|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|0
1653661660000|2022-05-27 14:27:40|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|0
1653661670000|2022-05-27 14:27:50|3861.19|3861.19|3861.12|3861.12|3861.19|3861.19|3861.12|3861.12|0
1653661680000|2022-05-27 14:28:00|3860.81|3860.81|3860.05|3860.05|3860.85|3860.85|3859.93|3859.93|0
1653661690000|2022-05-27 14:28:10|3859.74|3859.74|3859.12|3859.12|3859.74|3859.74|3859.12|3859.12|0
1653661700000|2022-05-27 14:28:20|3859.09|3859.09|3859.05|3859.05|3859.41|3859.41|3859.05|3859.05|0
1653661710000|2022-05-27 14:28:30|3859.01|3859.01|3858.69|3858.69|3859.01|3859.01|3858.69|3858.69|0
1653661730000|2022-05-27 14:28:50|3858.51|3858.51|3858.82|3858.82|3858.82|3858.82|3858.51|3858.51|0
1653661740000|2022-05-27 14:29:00|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|0
1653661760000|2022-05-27 14:29:20|3858.68|3858.68|3858.63|3858.63|3858.68|3858.68|3858.63|3858.63|0
1653661770000|2022-05-27 14:29:30|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|0
1653661780000|2022-05-27 14:29:40|3858.4|3858.4|3858.13|3858.13|3858.45|3858.45|3858.13|3858.13|0
1653661790000|2022-05-27 14:29:50|3858.45|3858.45|3858.49|3858.49|3858.49|3858.49|3858.45|3858.45|0
1653661810000|2022-05-27 14:30:10|3858.8|3858.8|3859.78|3859.78|3859.78|3859.78|3858.8|3858.8|0
1653661820000|2022-05-27 14:30:20|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|0
1653661830000|2022-05-27 14:30:30|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|0
1653661850000|2022-05-27 14:30:50|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|0
1653661860000|2022-05-27 14:31:00|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|0
1653661870000|2022-05-27 14:31:10|3860.13|3860.13|3861.16|3861.16|3861.16|3861.16|3860.13|3860.13|0
1653661880000|2022-05-27 14:31:20|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|0
1653661890000|2022-05-27 14:31:30|3860.66|3860.66|3859.86|3859.86|3860.66|3860.66|3859.86|3859.86|0
1653661900000|2022-05-27 14:31:40|3859.9|3859.9|3859.86|3859.86|3859.9|3859.9|3859.86|3859.86|0
1653661910000|2022-05-27 14:31:50|3859.24|3859.24|3859.62|3859.62|3859.62|3859.62|3859.21|3859.21|0
1653661920000|2022-05-27 14:32:00|3859.93|3859.93|3859.31|3859.31|3859.93|3859.93|3859.31|3859.31|0
1653661940000|2022-05-27 14:32:20|3858.69|3858.69|3858.07|3858.07|3858.69|3858.69|3858.07|3858.07|0
1653661950000|2022-05-27 14:32:30|3857.76|3857.76|3857.45|3857.45|3857.76|3857.76|3857.45|3857.45|0
1653661960000|2022-05-27 14:32:40|3857.4|3857.4|3857.71|3857.71|3858.33|3858.33|3857.4|3857.4|0
1653661970000|2022-05-27 14:32:50|3857.8|3857.8|3858.07|3858.07|3858.14|3858.14|3857.8|3857.8|0
1653661980000|2022-05-27 14:33:00|3858|3858|3858|3858|3858|3858|3858|3858|0
1653661990000|2022-05-27 14:33:10|3858.62|3858.62|3857.69|3857.69|3858.62|3858.62|3857.69|3857.69|0
1653662000000|2022-05-27 14:33:20|3858|3858|3858|3858|3858|3858|3858|3858|0
1653662010000|2022-05-27 14:33:30|3857.95|3857.95|3858.26|3858.26|3858.26|3858.26|3857.95|3857.95|0
1653662030000|2022-05-27 14:33:50|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|0
1653662040000|2022-05-27 14:34:00|3858.47|3858.47|3858.49|3858.49|3858.54|3858.54|3858.47|3858.47|0
1653662050000|2022-05-27 14:34:10|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|0
1653662060000|2022-05-27 14:34:20|3858.49|3858.49|3858.78|3858.78|3858.78|3858.78|3858.47|3858.47|0
1653662070000|2022-05-27 14:34:30|3858.7|3858.7|3858.74|3858.74|3858.74|3858.74|3858.7|3858.7|0
1653662080000|2022-05-27 14:34:40|3858.81|3858.81|3858.16|3858.16|3858.83|3858.83|3858.16|3858.16|0
1653662090000|2022-05-27 14:34:50|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|0
1653662100000|2022-05-27 14:35:00|3858.47|3858.47|3858.12|3858.12|3858.47|3858.47|3858.12|3858.12|0
1653662110000|2022-05-27 14:35:10|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|0
1653662120000|2022-05-27 14:35:20|3857.75|3857.75|3857.8|3857.8|3857.8|3857.8|3857.75|3857.75|0
1653662130000|2022-05-27 14:35:30|3857.48|3857.48|3857.44|3857.44|3857.48|3857.48|3857.44|3857.44|0
1653662150000|2022-05-27 14:35:50|3857.4|3857.4|3857.35|3857.35|3857.4|3857.4|3857.35|3857.35|0
1653662160000|2022-05-27 14:36:00|3857.4|3857.4|3857.08|3857.08|3857.4|3857.4|3857.08|3857.08|0
1653662170000|2022-05-27 14:36:10|3856.77|3856.77|3856.46|3856.46|3856.77|3856.77|3856.46|3856.46|0
1653662180000|2022-05-27 14:36:20|3856.15|3856.15|3855.58|3855.58|3856.15|3856.15|3855.58|3855.58|0
1653662200000|2022-05-27 14:36:40|3855.76|3855.76|3856.39|3856.39|3856.39|3856.39|3855.76|3855.76|0
1653662210000|2022-05-27 14:36:50|3856.08|3856.08|3855.45|3855.45|3856.08|3856.08|3855.45|3855.45|0
1653662220000|2022-05-27 14:37:00|3854.83|3854.83|3854.95|3854.95|3854.95|3854.95|3854.83|3854.83|0
1653662230000|2022-05-27 14:37:10|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|0
1653662240000|2022-05-27 14:37:20|3854.33|3854.33|3854.64|3854.64|3854.64|3854.64|3854.33|3854.33|0
1653662250000|2022-05-27 14:37:30|3854.66|3854.66|3854|3854|3854.66|3854.66|3854|3854|0
1653662260000|2022-05-27 14:37:40|3854.31|3854.31|3855.76|3855.76|3855.76|3855.76|3854.31|3854.31|0
1653662280000|2022-05-27 14:38:00|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|0
1653662300000|2022-05-27 14:38:20|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|0
1653662330000|2022-05-27 14:38:50|3854.83|3854.83|3854.21|3854.21|3854.83|3854.83|3854.21|3854.21|0
1653662340000|2022-05-27 14:39:00|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|0
1653662360000|2022-05-27 14:39:20|3854.83|3854.83|3854.9|3854.9|3855.14|3855.14|3854.83|3854.83|0
1653662370000|2022-05-27 14:39:30|3854.97|3854.97|3855.06|3855.06|3855.06|3855.06|3854.97|3854.97|0
1653662380000|2022-05-27 14:39:40|3855.25|3855.25|3855.55|3855.55|3855.55|3855.55|3855.25|3855.25|0
1653662390000|2022-05-27 14:39:50|3855.47|3855.47|3855.08|3855.08|3855.51|3855.51|3855.08|3855.08|0
1653662410000|2022-05-27 14:40:10|3855.39|3855.39|3855.58|3855.58|3855.58|3855.58|3855.32|3855.32|0
1653662420000|2022-05-27 14:40:20|3855.4|3855.4|3855.35|3855.35|3855.4|3855.4|3855.35|3855.35|0
1653662430000|2022-05-27 14:40:30|3855.25|3855.25|3854.99|3854.99|3855.3|3855.3|3854.99|3854.99|0
1653662440000|2022-05-27 14:40:40|3854.94|3854.94|3853.03|3853.03|3854.94|3854.94|3852.72|3852.72|0
1653662450000|2022-05-27 14:40:50|3852.71|3852.71|3852.41|3852.41|3852.71|3852.71|3852.41|3852.41|0
1653662460000|2022-05-27 14:41:00|3852.43|3852.43|3852.12|3852.12|3852.43|3852.43|3852.12|3852.12|0
1653662470000|2022-05-27 14:41:10|3852.07|3852.07|3852.38|3852.38|3852.38|3852.38|3852.07|3852.07|0
1653662500000|2022-05-27 14:41:40|3852.69|3852.69|3853.32|3853.32|3853.32|3853.32|3852.69|3852.69|0
1653662510000|2022-05-27 14:41:50|3853|3853|3852|3852|3853|3853|3852|3852|0
1653662520000|2022-05-27 14:42:00|3851.69|3851.69|3852.01|3852.01|3852.01|3852.01|3851.69|3851.69|0
1653662530000|2022-05-27 14:42:10|3851.96|3851.96|3851.96|3851.96|3851.96|3851.96|3851.96|3851.96|0
1653662540000|2022-05-27 14:42:20|3851.77|3851.77|3851.46|3851.46|3851.77|3851.77|3851.46|3851.46|0
1653662550000|2022-05-27 14:42:30|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|0
1653662560000|2022-05-27 14:42:40|3850.53|3850.53|3849.91|3849.91|3850.53|3850.53|3849.91|3849.91|0
1653662570000|2022-05-27 14:42:50|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|0
1653662580000|2022-05-27 14:43:00|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|0
1653662590000|2022-05-27 14:43:10|3849.73|3849.73|3850.26|3850.26|3850.26|3850.26|3849.73|3849.73|0
1653662610000|2022-05-27 14:43:30|3850.19|3850.19|3849.93|3849.93|3850.24|3850.24|3849.93|3849.93|0
1653662620000|2022-05-27 14:43:40|3849.98|3849.98|3849.2|3849.2|3850.31|3850.31|3849.2|3849.2|0
1653662630000|2022-05-27 14:43:50|3849.13|3849.13|3849.75|3849.75|3849.75|3849.75|3849.13|3849.13|0
1653662640000|2022-05-27 14:44:00|3850.06|3850.06|3849.91|3849.91|3850.25|3850.25|3849.91|3849.91|0
1653662650000|2022-05-27 14:44:10|3849.6|3849.6|3850.22|3850.22|3850.22|3850.22|3849.6|3849.6|0
1653662660000|2022-05-27 14:44:20|3850.54|3850.54|3850.85|3850.85|3850.85|3850.85|3850.54|3850.54|0
1653662670000|2022-05-27 14:44:30|3850.54|3850.54|3850.54|3850.54|3850.85|3850.85|3850.54|3850.54|0
1653662680000|2022-05-27 14:44:40|3850.23|3850.23|3849.6|3849.6|3850.23|3850.23|3849.6|3849.6|0
1653662690000|2022-05-27 14:44:50|3848.99|3848.99|3848.68|3848.68|3848.99|3848.99|3848.68|3848.68|0
1653662700000|2022-05-27 14:45:00|3848.72|3848.72|3848.63|3848.63|3848.72|3848.72|3848.63|3848.63|0
1653662710000|2022-05-27 14:45:10|3848.32|3848.32|3848.32|3848.32|3848.32|3848.32|3848|3848|0
1653662720000|2022-05-27 14:45:20|3848.27|3848.27|3848.27|3848.27|3848.32|3848.32|3848.27|3848.27|0
1653662730000|2022-05-27 14:45:30|3847.96|3847.96|3847.82|3847.82|3848.04|3848.04|3847.72|3847.72|0
1653662740000|2022-05-27 14:45:40|3847.51|3847.51|3846.6|3846.6|3847.51|3847.51|3846.58|3846.58|0
1653662750000|2022-05-27 14:45:50|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|0
1653662760000|2022-05-27 14:46:00|3846.86|3846.86|3847.49|3847.49|3847.49|3847.49|3846.86|3846.86|0
1653662770000|2022-05-27 14:46:10|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|0
1653662780000|2022-05-27 14:46:20|3847.69|3847.69|3847.67|3847.67|3847.69|3847.69|3847.51|3847.51|0
1653662790000|2022-05-27 14:46:30|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|0
1653662800000|2022-05-27 14:46:40|3847.53|3847.53|3848.17|3848.17|3848.17|3848.17|3847.53|3847.53|0
1653662810000|2022-05-27 14:46:50|3848.49|3848.49|3848.49|3848.49|3848.49|3848.49|3848.49|3848.49|0
1653662820000|2022-05-27 14:47:00|3847.87|3847.87|3846.88|3846.88|3847.87|3847.87|3846.7|3846.7|0
1653662830000|2022-05-27 14:47:10|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|0
1653662840000|2022-05-27 14:47:20|3846.88|3846.88|3847.17|3847.17|3847.17|3847.17|3846.86|3846.86|0
1653662850000|2022-05-27 14:47:30|3847.13|3847.13|3846.7|3846.7|3847.13|3847.13|3846.7|3846.7|0
1653662860000|2022-05-27 14:47:40|3847.32|3847.32|3847.37|3847.37|3847.37|3847.37|3847.32|3847.32|0
1653662870000|2022-05-27 14:47:50|3847.05|3847.05|3847.37|3847.37|3847.37|3847.37|3847.05|3847.05|0
1653662880000|2022-05-27 14:48:00|3847.39|3847.39|3847.41|3847.41|3847.41|3847.41|3847.39|3847.39|0
1653662890000|2022-05-27 14:48:10|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|0
1653662900000|2022-05-27 14:48:20|3848.04|3848.04|3847.56|3847.56|3848.06|3848.06|3847.56|3847.56|0
1653662920000|2022-05-27 14:48:40|3847.33|3847.33|3847.42|3847.42|3847.42|3847.42|3847.28|3847.28|0
1653662930000|2022-05-27 14:48:50|3847.75|3847.75|3847.93|3847.93|3847.93|3847.93|3847.75|3847.75|0
1653662940000|2022-05-27 14:49:00|3847.98|3847.98|3848.36|3848.36|3848.62|3848.62|3847.98|3847.98|0
1653662950000|2022-05-27 14:49:10|3848.29|3848.29|3847.38|3847.38|3848.29|3848.29|3847.36|3847.36|0
1653662960000|2022-05-27 14:49:20|3847.43|3847.43|3847.77|3847.77|3847.77|3847.77|3847.43|3847.43|0
1653662970000|2022-05-27 14:49:30|3847.46|3847.46|3846.86|3846.86|3847.48|3847.48|3846.86|3846.86|0
1653662980000|2022-05-27 14:49:40|3847.17|3847.17|3847.17|3847.17|3847.17|3847.17|3847.17|3847.17|0
1653662990000|2022-05-27 14:49:50|3847.21|3847.21|3847.23|3847.23|3847.23|3847.23|3847.21|3847.21|0
1653663000000|2022-05-27 14:50:00|3847.21|3847.21|3847.31|3847.31|3847.31|3847.31|3846.9|3846.9|0
1653663010000|2022-05-27 14:50:10|3847.35|3847.35|3847.23|3847.23|3847.35|3847.35|3847.23|3847.23|0
1653663020000|2022-05-27 14:50:20|3846.92|3846.92|3847.75|3847.75|3847.75|3847.75|3846.92|3846.92|0
1653663030000|2022-05-27 14:50:30|3848.06|3848.06|3847.93|3847.93|3848.06|3848.06|3847.76|3847.76|0
1653663050000|2022-05-27 14:50:50|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|0
1653663060000|2022-05-27 14:51:00|3847.61|3847.61|3847.51|3847.51|3847.61|3847.61|3847.51|3847.51|0
1653663070000|2022-05-27 14:51:10|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|0
1653663080000|2022-05-27 14:51:20|3847.38|3847.38|3848.05|3848.05|3848.31|3848.31|3847.38|3847.38|0
1653663090000|2022-05-27 14:51:30|3847.74|3847.74|3848.05|3848.05|3848.05|3848.05|3847.74|3847.74|0
1653663110000|2022-05-27 14:51:50|3847.74|3847.74|3848.05|3848.05|3848.05|3848.05|3847.74|3847.74|0
1653663120000|2022-05-27 14:52:00|3848.36|3848.36|3849.34|3849.34|3849.34|3849.34|3848.36|3848.36|0
1653663130000|2022-05-27 14:52:10|3849.65|3849.65|3850.55|3850.55|3850.57|3850.57|3849.65|3849.65|0
1653663140000|2022-05-27 14:52:20|3850.86|3850.86|3850.88|3850.88|3850.88|3850.88|3850.86|3850.86|0
1653663150000|2022-05-27 14:52:30|3851.5|3851.5|3851.19|3851.19|3851.5|3851.5|3851.19|3851.19|0
1653663160000|2022-05-27 14:52:40|3851.82|3851.82|3852.12|3852.12|3852.43|3852.43|3851.81|3851.81|0
1653663170000|2022-05-27 14:52:50|3852.05|3852.05|3851.7|3851.7|3852.05|3852.05|3851.7|3851.7|0
1653663180000|2022-05-27 14:53:00|3851.62|3851.62|3852.55|3852.55|3852.55|3852.55|3851.62|3851.62|0
1653663190000|2022-05-27 14:53:10|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|0
1653663200000|2022-05-27 14:53:20|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|3852.24|3852.24|0
1653663210000|2022-05-27 14:53:30|3852.5|3852.5|3852.82|3852.82|3852.82|3852.82|3852.5|3852.5|0
1653663220000|2022-05-27 14:53:40|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|0
1653663240000|2022-05-27 14:54:00|3853.06|3853.06|3853.13|3853.13|3853.13|3853.13|3853.06|3853.06|0
1653663250000|2022-05-27 14:54:10|3852.82|3852.82|3852.25|3852.25|3852.82|3852.82|3852.25|3852.25|0
1653663260000|2022-05-27 14:54:20|3851.94|3851.94|3853.17|3853.17|3853.79|3853.79|3851.94|3851.94|0
1653663270000|2022-05-27 14:54:30|3853.48|3853.48|3853.48|3853.48|3853.48|3853.48|3853.48|3853.48|0
1653663280000|2022-05-27 14:54:40|3853.51|3853.51|3853.51|3853.51|3853.51|3853.51|3853.51|3853.51|0
1653663290000|2022-05-27 14:54:50|3853.2|3853.2|3853.17|3853.17|3853.2|3853.2|3853.17|3853.17|0
1653663300000|2022-05-27 14:55:00|3853.21|3853.21|3853.83|3853.83|3853.83|3853.83|3853.21|3853.21|0
1653663310000|2022-05-27 14:55:10|3854.45|3854.45|3855.39|3855.39|3855.7|3855.7|3854.45|3854.45|0
1653663320000|2022-05-27 14:55:20|3855.7|3855.7|3855.39|3855.39|3855.7|3855.7|3855.39|3855.39|0
1653663330000|2022-05-27 14:55:30|3855.7|3855.7|3856.03|3856.03|3856.03|3856.03|3855.7|3855.7|0
1653663340000|2022-05-27 14:55:40|3855.99|3855.99|3856.61|3856.61|3856.93|3856.93|3855.99|3855.99|0
1653663350000|2022-05-27 14:55:50|3856.57|3856.57|3855.68|3855.68|3856.57|3856.57|3855.68|3855.68|0
1653663360000|2022-05-27 14:56:00|3855.37|3855.37|3855.37|3855.37|3855.37|3855.37|3855.37|3855.37|0
1653663370000|2022-05-27 14:56:10|3855.06|3855.06|3855.37|3855.37|3855.37|3855.37|3855.06|3855.06|0
1653663380000|2022-05-27 14:56:20|3854.75|3854.75|3856.3|3856.3|3856.3|3856.3|3854.75|3854.75|0
1653663400000|2022-05-27 14:56:40|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|3855.98|0
1653663410000|2022-05-27 14:56:50|3855.94|3855.94|3855.85|3855.85|3855.94|3855.94|3855.85|3855.85|0
1653663420000|2022-05-27 14:57:00|3855.94|3855.94|3855.96|3855.96|3855.96|3855.96|3855.94|3855.94|0
1653663430000|2022-05-27 14:57:10|3855.65|3855.65|3856.27|3856.27|3856.58|3856.58|3855.65|3855.65|0
1653663440000|2022-05-27 14:57:20|3856.58|3856.58|3857.54|3857.54|3857.54|3857.54|3856.58|3856.58|0
1653663450000|2022-05-27 14:57:30|3857.22|3857.22|3857.54|3857.54|3857.85|3857.85|3857.22|3857.22|0
1653663460000|2022-05-27 14:57:40|3857.85|3857.85|3858.78|3858.78|3858.78|3858.78|3857.54|3857.54|0
1653663470000|2022-05-27 14:57:50|3859.09|3859.09|3858.78|3858.78|3859.09|3859.09|3858.78|3858.78|0
1653663480000|2022-05-27 14:58:00|3858.46|3858.46|3858.44|3858.44|3858.78|3858.78|3858.44|3858.44|0
1653663490000|2022-05-27 14:58:10|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|0
1653663500000|2022-05-27 14:58:20|3857.2|3857.2|3856.89|3856.89|3857.2|3857.2|3856.89|3856.89|0
1653663510000|2022-05-27 14:58:30|3856.94|3856.94|3856.91|3856.91|3856.94|3856.94|3856.91|3856.91|0
1653663520000|2022-05-27 14:58:40|3856.87|3856.87|3856.56|3856.56|3856.87|3856.87|3856.56|3856.56|0
1653663530000|2022-05-27 14:58:50|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|3856.87|0
1653663540000|2022-05-27 14:59:00|3857.49|3857.49|3858.33|3858.33|3858.33|3858.33|3857.45|3857.45|0
1653663550000|2022-05-27 14:59:10|3858.65|3858.65|3858.65|3858.65|3858.65|3858.65|3858.65|3858.65|0
1653663560000|2022-05-27 14:59:20|3858.33|3858.33|3858|3858|3858.33|3858.33|3858|3858|0
1653663570000|2022-05-27 14:59:30|3857.38|3857.38|3857.41|3857.41|3857.41|3857.41|3857.38|3857.38|0
1653663580000|2022-05-27 14:59:40|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|0
1653663590000|2022-05-27 14:59:50|3857.07|3857.07|3857.7|3857.7|3857.7|3857.7|3857.07|3857.07|0
1653663600000|2022-05-27 15:00:00|3857.41|3857.41|3857.72|3857.72|3857.9|3857.9|3857.41|3857.41|0
1653663610000|2022-05-27 15:00:10|3857.41|3857.41|3857.72|3857.72|3857.72|3857.72|3857.41|3857.41|0
1653663620000|2022-05-27 15:00:20|3857.74|3857.74|3857.69|3857.69|3858.37|3858.37|3857.63|3857.63|0
1653663640000|2022-05-27 15:00:40|3857.38|3857.38|3857.45|3857.45|3857.56|3857.56|3857.38|3857.38|0
1653663650000|2022-05-27 15:00:50|3857.76|3857.76|3857.19|3857.19|3857.76|3857.76|3856.88|3856.88|0
1653663660000|2022-05-27 15:01:00|3857.21|3857.21|3857.78|3857.78|3858.09|3858.09|3857.21|3857.21|0
1653663670000|2022-05-27 15:01:10|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.41|3857.41|0
1653663690000|2022-05-27 15:01:30|3857.51|3857.51|3857.82|3857.82|3857.82|3857.82|3857.2|3857.2|0
1653663700000|2022-05-27 15:01:40|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|3858.13|0
1653663710000|2022-05-27 15:01:50|3857.82|3857.82|3857.82|3857.82|3857.82|3857.82|3857.82|3857.82|0
1653663720000|2022-05-27 15:02:00|3857.92|3857.92|3857.87|3857.87|3858.18|3858.18|3857.87|3857.87|0
1653663730000|2022-05-27 15:02:10|3858.18|3858.18|3858.49|3858.49|3858.49|3858.49|3858.18|3858.18|0
1653663740000|2022-05-27 15:02:20|3858.8|3858.8|3859.47|3859.47|3859.47|3859.47|3858.8|3858.8|0
1653663760000|2022-05-27 15:02:40|3859.44|3859.44|3859.08|3859.08|3859.44|3859.44|3859.08|3859.08|0
1653663770000|2022-05-27 15:02:50|3859.39|3859.39|3859.58|3859.58|3859.58|3859.58|3859.27|3859.27|0
1653663780000|2022-05-27 15:03:00|3859.89|3859.89|3860.32|3860.32|3860.51|3860.51|3859.89|3859.89|0
1653663790000|2022-05-27 15:03:10|3860.28|3860.28|3860.3|3860.3|3860.3|3860.3|3860.28|3860.28|0
1653663800000|2022-05-27 15:03:20|3859.99|3859.99|3859.33|3859.33|3859.99|3859.99|3859.33|3859.33|0
1653663810000|2022-05-27 15:03:30|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|0
1653663820000|2022-05-27 15:03:40|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|0
1653663830000|2022-05-27 15:03:50|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|0
1653663840000|2022-05-27 15:04:00|3858.78|3858.78|3858.78|3858.78|3858.78|3858.78|3858.78|3858.78|0
1653663850000|2022-05-27 15:04:10|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|0
1653663860000|2022-05-27 15:04:20|3858.49|3858.49|3857.84|3857.84|3858.51|3858.51|3857.84|3857.84|0
1653663870000|2022-05-27 15:04:30|3858.46|3858.46|3858.77|3858.77|3858.77|3858.77|3858.46|3858.46|0
1653663880000|2022-05-27 15:04:40|3858.92|3858.92|3858.61|3858.61|3858.92|3858.92|3858.61|3858.61|0
1653663890000|2022-05-27 15:04:50|3858.92|3858.92|3858.95|3858.95|3858.95|3858.95|3858.92|3858.92|0
1653663900000|2022-05-27 15:05:00|3858.64|3858.64|3858.78|3858.78|3858.83|3858.83|3858.49|3858.49|0
1653663910000|2022-05-27 15:05:10|3858.8|3858.8|3858.46|3858.46|3858.8|3858.8|3858.41|3858.41|0
1653663920000|2022-05-27 15:05:20|3858.15|3858.15|3858.15|3858.15|3858.15|3858.15|3858.15|3858.15|0
1653663930000|2022-05-27 15:05:30|3858.1|3858.1|3858.37|3858.37|3858.37|3858.37|3858.06|3858.06|0
1653663940000|2022-05-27 15:05:40|3858.68|3858.68|3858.37|3858.37|3858.68|3858.68|3858.37|3858.37|0
1653663950000|2022-05-27 15:05:50|3858.68|3858.68|3858.28|3858.28|3858.68|3858.68|3858.28|3858.28|0
1653663960000|2022-05-27 15:06:00|3858.09|3858.09|3858.28|3858.28|3858.28|3858.28|3857.91|3857.91|0
1653663970000|2022-05-27 15:06:10|3858.59|3858.59|3858.85|3858.85|3858.9|3858.9|3858.59|3858.59|0
1653663980000|2022-05-27 15:06:20|3859.16|3859.16|3859.11|3859.11|3859.16|3859.16|3859.11|3859.11|0
1653664000000|2022-05-27 15:06:40|3858.8|3858.8|3858.78|3858.78|3858.8|3858.8|3858.78|3858.78|0
1653664010000|2022-05-27 15:06:50|3858.47|3858.47|3858.16|3858.16|3858.47|3858.47|3858.16|3858.16|0
1653664020000|2022-05-27 15:07:00|3858.34|3858.34|3858.59|3858.59|3858.59|3858.59|3858.34|3858.34|0
1653664030000|2022-05-27 15:07:10|3858.63|3858.63|3858.32|3858.32|3858.63|3858.63|3858.32|3858.32|0
1653664040000|2022-05-27 15:07:20|3858.82|3858.82|3858.2|3858.2|3858.82|3858.82|3858.17|3858.17|0
1653664060000|2022-05-27 15:07:40|3857.89|3857.89|3857.89|3857.89|3857.89|3857.89|3857.89|3857.89|0
1653664070000|2022-05-27 15:07:50|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|0
1653664080000|2022-05-27 15:08:00|3858.01|3858.01|3858.03|3858.03|3858.03|3858.03|3858.01|3858.01|0
1653664100000|2022-05-27 15:08:20|3857.72|3857.72|3857.74|3857.74|3857.74|3857.74|3857.72|3857.72|0
1653664110000|2022-05-27 15:08:30|3857.43|3857.43|3857.14|3857.14|3857.43|3857.43|3857.1|3857.1|0
1653664120000|2022-05-27 15:08:40|3857.33|3857.33|3858.22|3858.22|3858.22|3858.22|3857.33|3857.33|0
1653664130000|2022-05-27 15:08:50|3857.91|3857.91|3857.86|3857.86|3857.91|3857.91|3857.86|3857.86|0
1653664140000|2022-05-27 15:09:00|3857.68|3857.68|3857.78|3857.78|3858.04|3858.04|3857.68|3857.68|0
1653664150000|2022-05-27 15:09:10|3857.73|3857.73|3857.42|3857.42|3857.73|3857.73|3857.42|3857.42|0
1653664160000|2022-05-27 15:09:20|3857.37|3857.37|3857.68|3857.68|3857.68|3857.68|3857.37|3857.37|0
1653664170000|2022-05-27 15:09:30|3857.86|3857.86|3857.86|3857.86|3857.91|3857.91|3857.86|3857.86|0
1653664180000|2022-05-27 15:09:40|3857.55|3857.55|3857.37|3857.37|3857.55|3857.55|3857.37|3857.37|0
1653664190000|2022-05-27 15:09:50|3857.06|3857.06|3856.12|3856.12|3857.06|3857.06|3856.12|3856.12|0
1653664200000|2022-05-27 15:10:00|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|0
1653664220000|2022-05-27 15:10:20|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|0
1653664230000|2022-05-27 15:10:30|3857.37|3857.37|3857.67|3857.67|3857.67|3857.67|3857.37|3857.37|0
1653664240000|2022-05-27 15:10:40|3857.49|3857.49|3857.37|3857.37|3857.75|3857.75|3857.37|3857.37|0
1653664250000|2022-05-27 15:10:50|3857.68|3857.68|3858.04|3858.04|3858.04|3858.04|3857.68|3857.68|0
1653664260000|2022-05-27 15:11:00|3857.73|3857.73|3857.18|3857.18|3857.73|3857.73|3857.11|3857.11|0
1653664270000|2022-05-27 15:11:10|3857.15|3857.15|3857.15|3857.15|3857.15|3857.15|3857.15|3857.15|0
1653664280000|2022-05-27 15:11:20|3856.84|3856.84|3856.84|3856.84|3856.84|3856.84|3856.84|3856.84|0
1653664290000|2022-05-27 15:11:30|3856.8|3856.8|3857.03|3857.03|3857.03|3857.03|3856.8|3856.8|0
1653664300000|2022-05-27 15:11:40|3857.08|3857.08|3857.1|3857.1|3857.1|3857.1|3857.08|3857.08|0
1653664320000|2022-05-27 15:12:00|3857.15|3857.15|3856.86|3856.86|3857.15|3857.15|3856.84|3856.84|0
1653664330000|2022-05-27 15:12:10|3857.17|3857.17|3857.22|3857.22|3857.48|3857.48|3857.17|3857.17|0
1653664350000|2022-05-27 15:12:30|3857.53|3857.53|3857.53|3857.53|3857.53|3857.53|3857.53|3857.53|0
1653664360000|2022-05-27 15:12:40|3857.51|3857.51|3857.87|3857.87|3857.87|3857.87|3857.51|3857.51|0
1653664380000|2022-05-27 15:13:00|3857.84|3857.84|3858.87|3858.87|3858.87|3858.87|3857.84|3857.84|0
1653664390000|2022-05-27 15:13:10|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|0
1653664400000|2022-05-27 15:13:20|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|0
1653664410000|2022-05-27 15:13:30|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|0
1653664420000|2022-05-27 15:13:40|3858.63|3858.63|3858.27|3858.27|3858.63|3858.63|3858.27|3858.27|0
1653664430000|2022-05-27 15:13:50|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|0
1653664440000|2022-05-27 15:14:00|3858.62|3858.62|3859.05|3859.05|3859.05|3859.05|3858.43|3858.43|0
1653664450000|2022-05-27 15:14:10|3859.13|3859.13|3859.48|3859.48|3859.48|3859.48|3859.13|3859.13|0
1653664460000|2022-05-27 15:14:20|3859.46|3859.46|3859.1|3859.1|3859.46|3859.46|3859.1|3859.1|0
1653664470000|2022-05-27 15:14:30|3859.08|3859.08|3859.1|3859.1|3859.1|3859.1|3859.08|3859.08|0
1653664480000|2022-05-27 15:14:40|3859.41|3859.41|3860.06|3860.06|3860.06|3860.06|3859.41|3859.41|0
1653664490000|2022-05-27 15:14:50|3860.01|3860.01|3859.97|3859.97|3860.01|3860.01|3859.97|3859.97|0
1653664500000|2022-05-27 15:15:00|3860.04|3860.04|3860.09|3860.09|3860.11|3860.11|3860.04|3860.04|0
1653664510000|2022-05-27 15:15:10|3860.06|3860.06|3860.11|3860.11|3860.11|3860.11|3860.06|3860.06|0
1653664530000|2022-05-27 15:15:30|3859.18|3859.18|3859.36|3859.36|3859.36|3859.36|3859.18|3859.18|0
1653664540000|2022-05-27 15:15:40|3859.4|3859.4|3859.36|3859.36|3859.4|3859.4|3859.36|3859.36|0
1653664550000|2022-05-27 15:15:50|3859.17|3859.17|3859.36|3859.36|3859.36|3859.36|3859.17|3859.17|0
1653664560000|2022-05-27 15:16:00|3859.67|3859.67|3859.36|3859.36|3859.67|3859.67|3859.36|3859.36|0
1653664570000|2022-05-27 15:16:10|3859.31|3859.31|3859.34|3859.34|3859.34|3859.34|3859.31|3859.31|0
1653664590000|2022-05-27 15:16:30|3859.36|3859.36|3859.34|3859.34|3859.36|3859.36|3859.34|3859.34|0
1653664600000|2022-05-27 15:16:40|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|0
1653664610000|2022-05-27 15:16:50|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|0
1653664620000|2022-05-27 15:17:00|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|0
1653664630000|2022-05-27 15:17:10|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|0
1653664640000|2022-05-27 15:17:20|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.12|3859.12|0
1653664650000|2022-05-27 15:17:30|3859.5|3859.5|3859.24|3859.24|3859.55|3859.55|3859.24|3859.24|0
1653664660000|2022-05-27 15:17:40|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|0
1653664670000|2022-05-27 15:17:50|3858.98|3858.98|3859.29|3859.29|3859.29|3859.29|3858.98|3858.98|0
1653664680000|2022-05-27 15:18:00|3859.48|3859.48|3859.48|3859.48|3859.79|3859.79|3859.48|3859.48|0
1653664700000|2022-05-27 15:18:20|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|3859.17|0
1653664710000|2022-05-27 15:18:30|3859.31|3859.31|3859.17|3859.17|3859.31|3859.31|3859.13|3859.13|0
1653664720000|2022-05-27 15:18:40|3859.12|3859.12|3859.35|3859.35|3859.35|3859.35|3859.12|3859.12|0
1653664730000|2022-05-27 15:18:50|3859.38|3859.38|3859.42|3859.42|3859.42|3859.42|3859.38|3859.38|0
1653664740000|2022-05-27 15:19:00|3859.45|3859.45|3859.49|3859.49|3859.49|3859.49|3859.45|3859.45|0
1653664750000|2022-05-27 15:19:10|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|3859.8|0
1653664760000|2022-05-27 15:19:20|3859.85|3859.85|3859.91|3859.91|3860.07|3860.07|3859.85|3859.85|0
1653664770000|2022-05-27 15:19:30|3859.89|3859.89|3859.84|3859.84|3859.89|3859.89|3859.84|3859.84|0
1653664780000|2022-05-27 15:19:40|3859.53|3859.53|3859.66|3859.66|3859.84|3859.84|3859.53|3859.53|0
1653664790000|2022-05-27 15:19:50|3859.35|3859.35|3859.01|3859.01|3859.35|3859.35|3859.01|3859.01|0
1653664800000|2022-05-27 15:20:00|3859.32|3859.32|3858.02|3858.02|3859.32|3859.32|3858.02|3858.02|0
1653664810000|2022-05-27 15:20:10|3858.32|3858.32|3858.07|3858.07|3858.32|3858.32|3857.97|3857.97|0
1653664820000|2022-05-27 15:20:20|3857.88|3857.88|3857.77|3857.77|3857.88|3857.88|3857.77|3857.77|0
1653664830000|2022-05-27 15:20:30|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|0
1653664840000|2022-05-27 15:20:40|3857.41|3857.41|3857.56|3857.56|3857.56|3857.56|3857.41|3857.41|0
1653664850000|2022-05-27 15:20:50|3857.61|3857.61|3857.89|3857.89|3857.89|3857.89|3857.58|3857.58|0
1653664860000|2022-05-27 15:21:00|3858.08|3858.08|3858.08|3858.08|3858.08|3858.08|3857.77|3857.77|0
1653664890000|2022-05-27 15:21:30|3858.05|3858.05|3858.32|3858.32|3858.32|3858.32|3858.05|3858.05|0
1653664900000|2022-05-27 15:21:40|3858.28|3858.28|3858.47|3858.47|3858.47|3858.47|3858.16|3858.16|0
1653664910000|2022-05-27 15:21:50|3858.63|3858.63|3858.76|3858.76|3859|3859|3858.51|3858.51|0
1653664920000|2022-05-27 15:22:00|3858.14|3858.14|3857.85|3857.85|3858.45|3858.45|3857.83|3857.83|0
1653664930000|2022-05-27 15:22:10|3857.87|3857.87|3856.95|3856.95|3857.88|3857.88|3856.95|3856.95|0
1653664940000|2022-05-27 15:22:20|3856.98|3856.98|3857.41|3857.41|3857.6|3857.6|3856.98|3856.98|0
1653664950000|2022-05-27 15:22:30|3857.23|3857.23|3856.79|3856.79|3857.41|3857.41|3856.79|3856.79|0
1653664960000|2022-05-27 15:22:40|3856.48|3856.48|3856.46|3856.46|3856.81|3856.81|3856.46|3856.46|0
1653664970000|2022-05-27 15:22:50|3856.77|3856.77|3856.41|3856.41|3856.9|3856.9|3856.41|3856.41|0
1653664980000|2022-05-27 15:23:00|3856.1|3856.1|3855.79|3855.79|3856.1|3856.1|3855.79|3855.79|0
1653664990000|2022-05-27 15:23:10|3855.48|3855.48|3855.48|3855.48|3855.48|3855.48|3855.48|3855.48|0
1653665000000|2022-05-27 15:23:20|3855.79|3855.79|3855.43|3855.43|3855.79|3855.79|3855.43|3855.43|0
1653665010000|2022-05-27 15:23:30|3855.74|3855.74|3855.77|3855.77|3856.08|3856.08|3855.74|3855.74|0
1653665030000|2022-05-27 15:23:50|3855.46|3855.46|3855.87|3855.87|3855.87|3855.87|3855.46|3855.46|0
1653665040000|2022-05-27 15:24:00|3855.24|3855.24|3855.53|3855.53|3855.53|3855.53|3855.22|3855.22|0
1653665050000|2022-05-27 15:24:10|3855.56|3855.56|3855.56|3855.56|3855.56|3855.56|3855.56|3855.56|0
1653665060000|2022-05-27 15:24:20|3855.53|3855.53|3855.48|3855.48|3855.53|3855.53|3855.48|3855.48|0
1653665070000|2022-05-27 15:24:30|3855.79|3855.79|3855.22|3855.22|3855.84|3855.84|3855.22|3855.22|0
1653665080000|2022-05-27 15:24:40|3855.53|3855.53|3855.19|3855.19|3855.53|3855.53|3855.17|3855.17|0
1653665090000|2022-05-27 15:24:50|3854.88|3854.88|3854.88|3854.88|3854.88|3854.88|3854.88|3854.88|0
1653665100000|2022-05-27 15:25:00|3854.83|3854.83|3855.08|3855.08|3855.41|3855.41|3854.79|3854.79|0
1653665110000|2022-05-27 15:25:10|3855.39|3855.39|3855.13|3855.13|3855.39|3855.39|3855.08|3855.08|0
1653665120000|2022-05-27 15:25:20|3855.1|3855.1|3855.1|3855.1|3855.1|3855.1|3855.06|3855.06|0
1653665130000|2022-05-27 15:25:30|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|0
1653665140000|2022-05-27 15:25:40|3854.77|3854.77|3854.56|3854.56|3854.83|3854.83|3854.52|3854.52|0
1653665160000|2022-05-27 15:26:00|3854.75|3854.75|3854.77|3854.77|3854.77|3854.77|3854.75|3854.75|0
1653665170000|2022-05-27 15:26:10|3854.73|3854.73|3854.82|3854.82|3854.92|3854.92|3854.73|3854.73|0
1653665180000|2022-05-27 15:26:20|3854.51|3854.51|3854.82|3854.82|3854.82|3854.82|3854.51|3854.51|0
1653665190000|2022-05-27 15:26:30|3854.51|3854.51|3853.83|3853.83|3854.51|3854.51|3853.56|3853.56|0
1653665200000|2022-05-27 15:26:40|3853.85|3853.85|3853.95|3853.95|3853.95|3853.95|3853.59|3853.59|0
1653665210000|2022-05-27 15:26:50|3853.99|3853.99|3853.75|3853.75|3854.06|3854.06|3853.75|3853.75|0
1653665220000|2022-05-27 15:27:00|3853.82|3853.82|3854.53|3854.53|3854.53|3854.53|3853.82|3853.82|0
1653665230000|2022-05-27 15:27:10|3854.56|3854.56|3854.76|3854.76|3855.07|3855.07|3854.56|3854.56|0
1653665240000|2022-05-27 15:27:20|3854.45|3854.45|3854.81|3854.81|3854.81|3854.81|3854.43|3854.43|0
1653665250000|2022-05-27 15:27:30|3854.5|3854.5|3854.48|3854.48|3854.5|3854.5|3854.48|3854.48|0
1653665270000|2022-05-27 15:27:50|3854.78|3854.78|3855.4|3855.4|3855.4|3855.4|3854.78|3854.78|0
1653665280000|2022-05-27 15:28:00|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.4|3855.4|0
1653665300000|2022-05-27 15:28:20|3855.41|3855.41|3855.26|3855.26|3855.45|3855.45|3855.26|3855.26|0
1653665310000|2022-05-27 15:28:30|3854.95|3854.95|3854.6|3854.6|3854.95|3854.95|3854.6|3854.6|0
1653665320000|2022-05-27 15:28:40|3854.62|3854.62|3854.62|3854.62|3854.93|3854.93|3854.62|3854.62|0
1653665330000|2022-05-27 15:28:50|3854.29|3854.29|3853.64|3853.64|3854.29|3854.29|3853.64|3853.64|0
1653665340000|2022-05-27 15:29:00|3853.46|3853.46|3853.64|3853.64|3854.16|3854.16|3853.46|3853.46|0
1653665350000|2022-05-27 15:29:10|3853.33|3853.33|3854.16|3854.16|3854.16|3854.16|3853.33|3853.33|0
1653665360000|2022-05-27 15:29:20|3854.2|3854.2|3853.91|3853.91|3854.22|3854.22|3853.6|3853.6|0
1653665370000|2022-05-27 15:29:30|3854.22|3854.22|3854.02|3854.02|3854.22|3854.22|3854.02|3854.02|0
1653665380000|2022-05-27 15:29:40|3853.7|3853.7|3853.97|3853.97|3854.01|3854.01|3853.4|3853.4|0
1653665390000|2022-05-27 15:29:50|3853.74|3853.74|3853.92|3853.92|3854.73|3854.73|3853.74|3853.74|0
1653894900000|2022-05-30 07:15:00|3867.3|3867.3|3867.25|3867.25|3867.3|3867.3|3867.25|3867.25|0
1653894910000|2022-05-30 07:15:10|3867.06|3867.06|3866.75|3866.75|3867.06|3867.06|3866.75|3866.75|0
1653894920000|2022-05-30 07:15:20|3866.57|3866.57|3869.33|3869.33|3869.33|3869.33|3866.57|3866.57|0
1653894930000|2022-05-30 07:15:30|3870.57|3870.57|3872.2|3872.2|3872.2|3872.2|3870.33|3870.33|0
1653894940000|2022-05-30 07:15:40|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1653894950000|2022-05-30 07:15:50|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|0
1653894960000|2022-05-30 07:16:00|3872.75|3872.75|3873.06|3873.06|3873.06|3873.06|3872.44|3872.44|0
1653894970000|2022-05-30 07:16:10|3873.32|3873.32|3872.75|3872.75|3873.32|3873.32|3872.7|3872.7|0
1653894980000|2022-05-30 07:16:20|3872.72|3872.72|3873.63|3873.63|3873.63|3873.63|3872.72|3872.72|0
1653894990000|2022-05-30 07:16:30|3875.19|3875.19|3874.98|3874.98|3875.19|3875.19|3874.98|3874.98|0
1653895000000|2022-05-30 07:16:40|3875.05|3875.05|3875.24|3875.24|3875.24|3875.24|3875.05|3875.05|0
1653895010000|2022-05-30 07:16:50|3875.02|3875.02|3874.08|3874.08|3875.1|3875.1|3874.05|3874.05|0
1653895020000|2022-05-30 07:17:00|3874.1|3874.1|3875.17|3875.17|3875.17|3875.17|3874.05|3874.05|0
1653895040000|2022-05-30 07:17:20|3875.15|3875.15|3875.16|3875.16|3875.16|3875.16|3875.12|3875.12|0
1653895050000|2022-05-30 07:17:30|3875.53|3875.53|3875.15|3875.15|3875.53|3875.53|3875.15|3875.15|0
1653895060000|2022-05-30 07:17:40|3875.21|3875.21|3874.9|3874.9|3875.52|3875.52|3874.9|3874.9|0
1653895070000|2022-05-30 07:17:50|3874.87|3874.87|3873.94|3873.94|3874.87|3874.87|3873.94|3873.94|0
1653895080000|2022-05-30 07:18:00|3874.56|3874.56|3874.99|3874.99|3875.06|3875.06|3874.56|3874.56|0
1653895090000|2022-05-30 07:18:10|3875.09|3875.09|3875.37|3875.37|3875.86|3875.86|3875.09|3875.09|0
1653895100000|2022-05-30 07:18:20|3875.41|3875.41|3875.42|3875.42|3875.72|3875.72|3875.1|3875.1|0
1653895110000|2022-05-30 07:18:30|3875.4|3875.4|3874.18|3874.18|3875.42|3875.42|3873.87|3873.87|0
1653895120000|2022-05-30 07:18:40|3874.11|3874.11|3874.37|3874.37|3874.37|3874.37|3874.11|3874.11|0
1653895130000|2022-05-30 07:18:50|3873.75|3873.75|3874.25|3874.25|3874.25|3874.25|3873.44|3873.44|0
1653895140000|2022-05-30 07:19:00|3874.21|3874.21|3873.78|3873.78|3874.21|3874.21|3873.78|3873.78|0
1653895150000|2022-05-30 07:19:10|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|0
1653895160000|2022-05-30 07:19:20|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|0
1653895170000|2022-05-30 07:19:30|3874.07|3874.07|3875.93|3875.93|3875.93|3875.93|3874.07|3874.07|0
1653895180000|2022-05-30 07:19:40|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|0
1653895200000|2022-05-30 07:20:00|3876.2|3876.2|3876.51|3876.51|3876.51|3876.51|3876.2|3876.2|0
1653895230000|2022-05-30 07:20:30|3876.44|3876.44|3875.7|3875.7|3876.44|3876.44|3875.7|3875.7|0
1653895240000|2022-05-30 07:20:40|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|0
1653895250000|2022-05-30 07:20:50|3875.48|3875.48|3874.55|3874.55|3875.48|3875.48|3874.55|3874.55|0
1653895260000|2022-05-30 07:21:00|3874.63|3874.63|3874.01|3874.01|3874.63|3874.63|3874.01|3874.01|0
1653895270000|2022-05-30 07:21:10|3873.77|3873.77|3873.92|3873.92|3873.96|3873.96|3873.77|3873.77|0
1653895280000|2022-05-30 07:21:20|3873.29|3873.29|3873.46|3873.46|3873.6|3873.6|3873.29|3873.29|0
1653895290000|2022-05-30 07:21:30|3873.39|3873.39|3874.41|3874.41|3874.41|3874.41|3873.39|3873.39|0
1653895300000|2022-05-30 07:21:40|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|0
1653895320000|2022-05-30 07:22:00|3873.69|3873.69|3873.86|3873.86|3873.88|3873.88|3873.69|3873.69|0
1653895330000|2022-05-30 07:22:10|3874.48|3874.48|3875.41|3875.41|3875.41|3875.41|3874.48|3874.48|0
1653895340000|2022-05-30 07:22:20|3875.32|3875.32|3876.25|3876.25|3876.25|3876.25|3875.32|3875.32|0
1653895350000|2022-05-30 07:22:30|3876.2|3876.2|3876.3|3876.3|3876.3|3876.3|3876.2|3876.2|0
1653895360000|2022-05-30 07:22:40|3877.23|3877.23|3876.74|3876.74|3877.23|3877.23|3876.74|3876.74|0
1653895380000|2022-05-30 07:23:00|3876.11|3876.11|3876.5|3876.5|3876.5|3876.5|3875.8|3875.8|0
1653895390000|2022-05-30 07:23:10|3876.35|3876.35|3876.31|3876.31|3876.35|3876.35|3876.31|3876.31|0
1653895400000|2022-05-30 07:23:20|3876.26|3876.26|3876.38|3876.38|3876.38|3876.38|3876.21|3876.21|0
1653895410000|2022-05-30 07:23:30|3876.45|3876.45|3878.63|3878.63|3878.63|3878.63|3876.45|3876.45|0
1653895420000|2022-05-30 07:23:40|3879.37|3879.37|3879.68|3879.68|3879.68|3879.68|3879.37|3879.37|0
1653895430000|2022-05-30 07:23:50|3879.99|3879.99|3880.29|3880.29|3880.32|3880.32|3879.95|3879.95|0
1653895440000|2022-05-30 07:24:00|3879.98|3879.98|3879.86|3879.86|3879.98|3879.98|3879.77|3879.77|0
1653895450000|2022-05-30 07:24:10|3879.81|3879.81|3879.77|3879.77|3879.81|3879.81|3879.77|3879.77|0
1653895460000|2022-05-30 07:24:20|3879.74|3879.74|3880.07|3880.07|3880.07|3880.07|3879.14|3879.14|0
1653895480000|2022-05-30 07:24:40|3880.38|3880.38|3880.38|3880.38|3880.38|3880.38|3880.38|3880.38|0
1653895490000|2022-05-30 07:24:50|3880.36|3880.36|3879.69|3879.69|3880.36|3880.36|3879.69|3879.69|0
1653895500000|2022-05-30 07:25:00|3880|3880|3880.07|3880.07|3880.09|3880.09|3880|3880|0
1653895510000|2022-05-30 07:25:10|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|3878.51|0
1653895520000|2022-05-30 07:25:20|3878.82|3878.82|3878.77|3878.77|3878.82|3878.82|3878.77|3878.77|0
1653895540000|2022-05-30 07:25:40|3879.09|3879.09|3878.94|3878.94|3879.09|3879.09|3878.94|3878.94|0
1653895550000|2022-05-30 07:25:50|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|0
1653895570000|2022-05-30 07:26:10|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|0
1653895580000|2022-05-30 07:26:20|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3878.97|3878.97|0
1653895590000|2022-05-30 07:26:30|3878.94|3878.94|3878.1|3878.1|3878.94|3878.94|3878.1|3878.1|0
1653895600000|2022-05-30 07:26:40|3877.73|3877.73|3879.91|3879.91|3879.91|3879.91|3877.73|3877.73|0
1653895610000|2022-05-30 07:26:50|3879.84|3879.84|3878.69|3878.69|3879.84|3879.84|3878.69|3878.69|0
1653895620000|2022-05-30 07:27:00|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1653895630000|2022-05-30 07:27:10|3878.04|3878.04|3877.42|3877.42|3878.04|3878.04|3877.42|3877.42|0
1653895640000|2022-05-30 07:27:20|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|0
1653895650000|2022-05-30 07:27:30|3877.44|3877.44|3876.95|3876.95|3877.44|3877.44|3876.95|3876.95|0
1653895660000|2022-05-30 07:27:40|3876.9|3876.9|3876.71|3876.71|3877.04|3877.04|3876.71|3876.71|0
1653895680000|2022-05-30 07:28:00|3876.4|3876.4|3876.19|3876.19|3876.4|3876.4|3876.19|3876.19|0
1653895690000|2022-05-30 07:28:10|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|3875.56|0
1653895700000|2022-05-30 07:28:20|3875.52|3875.52|3873.97|3873.97|3875.52|3875.52|3873.66|3873.66|0
1653895720000|2022-05-30 07:28:40|3873.79|3873.79|3873.29|3873.29|3873.79|3873.79|3873.29|3873.29|0
1653895730000|2022-05-30 07:28:50|3873.92|3873.92|3874.22|3874.22|3874.22|3874.22|3873.92|3873.92|0
1653895740000|2022-05-30 07:29:00|3874.2|3874.2|3875.33|3875.33|3875.8|3875.8|3874.2|3874.2|0
1653895750000|2022-05-30 07:29:10|3876.26|3876.26|3875.64|3875.64|3876.26|3876.26|3875.64|3875.64|0
1653895760000|2022-05-30 07:29:20|3875.69|3875.69|3875.86|3875.86|3875.86|3875.86|3875.69|3875.69|0
1653895770000|2022-05-30 07:29:30|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|0
1653895780000|2022-05-30 07:29:40|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|0
1653895790000|2022-05-30 07:29:50|3876|3876|3877.24|3877.24|3877.24|3877.24|3876|3876|0
1653895800000|2022-05-30 07:30:00|3876.93|3876.93|3876.01|3876.01|3876.93|3876.93|3876.01|3876.01|0
1653895810000|2022-05-30 07:30:10|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|0
1653895830000|2022-05-30 07:30:30|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|0
1653895840000|2022-05-30 07:30:40|3874.45|3874.45|3875.08|3875.08|3875.08|3875.08|3874.45|3874.45|0
1653895850000|2022-05-30 07:30:50|3875.27|3875.27|3875.58|3875.58|3876.2|3876.2|3875.27|3875.27|0
1653895860000|2022-05-30 07:31:00|3874.96|3874.96|3874.65|3874.65|3874.96|3874.96|3874.34|3874.34|0
1653895870000|2022-05-30 07:31:10|3874.34|3874.34|3874.68|3874.68|3874.71|3874.71|3874.34|3874.34|0
1653895880000|2022-05-30 07:31:20|3874.06|3874.06|3872.83|3872.83|3874.06|3874.06|3872.52|3872.52|0
1653895940000|2022-05-30 07:32:20|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|0
1653895960000|2022-05-30 07:32:40|3872.85|3872.85|3872.8|3872.8|3872.85|3872.85|3872.8|3872.8|0
1653895970000|2022-05-30 07:32:50|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|0
1653895980000|2022-05-30 07:33:00|3872.71|3872.71|3872.66|3872.66|3872.87|3872.87|3872.66|3872.66|0
1653895990000|2022-05-30 07:33:10|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1653896010000|2022-05-30 07:33:30|3873.91|3873.91|3874.14|3874.14|3874.14|3874.14|3873.91|3873.91|0
1653896030000|2022-05-30 07:33:50|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|0
1653896050000|2022-05-30 07:34:10|3873.71|3873.71|3874.02|3874.02|3874.33|3874.33|3873.4|3873.4|0
1653896060000|2022-05-30 07:34:20|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|0
1653896070000|2022-05-30 07:34:30|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|0
1653896080000|2022-05-30 07:34:40|3874.14|3874.14|3874.31|3874.31|3874.31|3874.31|3874.14|3874.14|0
1653896090000|2022-05-30 07:34:50|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|0
1653896100000|2022-05-30 07:35:00|3873.95|3873.95|3875.31|3875.31|3875.31|3875.31|3873.71|3873.71|0
1653896110000|2022-05-30 07:35:10|3875.33|3875.33|3875.59|3875.59|3875.59|3875.59|3875.33|3875.33|0
1653896120000|2022-05-30 07:35:20|3876.52|3876.52|3876.21|3876.21|3876.52|3876.52|3876.21|3876.21|0
1653896130000|2022-05-30 07:35:30|3876.29|3876.29|3876.72|3876.72|3876.72|3876.72|3876.29|3876.29|0
1653896140000|2022-05-30 07:35:40|3876.8|3876.8|3876.32|3876.32|3876.94|3876.94|3876.32|3876.32|0
1653896160000|2022-05-30 07:36:00|3876.36|3876.36|3876.05|3876.05|3876.36|3876.36|3876.05|3876.05|0
1653896170000|2022-05-30 07:36:10|3876.1|3876.1|3876.1|3876.1|3876.41|3876.41|3876.1|3876.1|0
1653896180000|2022-05-30 07:36:20|3875.78|3875.78|3875.48|3875.48|3875.78|3875.78|3875.48|3875.48|0
1653896190000|2022-05-30 07:36:30|3875.39|3875.39|3875.32|3875.32|3875.39|3875.39|3875.27|3875.27|0
1653896200000|2022-05-30 07:36:40|3875.37|3875.37|3875.37|3875.37|3875.37|3875.37|3875.37|3875.37|0
1653896220000|2022-05-30 07:37:00|3875.39|3875.39|3875.34|3875.34|3875.39|3875.39|3875.34|3875.34|0
1653896230000|2022-05-30 07:37:10|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|0
1653896240000|2022-05-30 07:37:20|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|0
1653896250000|2022-05-30 07:37:30|3876.01|3876.01|3875.93|3875.93|3876.32|3876.32|3875.62|3875.62|0
1653896270000|2022-05-30 07:37:50|3876|3876|3876|3876|3876|3876|3876|3876|0
1653896280000|2022-05-30 07:38:00|3875.69|3875.69|3875.76|3875.76|3875.76|3875.76|3875.69|3875.69|0
1653896300000|2022-05-30 07:38:20|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|0
1653896320000|2022-05-30 07:38:40|3875.93|3875.93|3875.98|3875.98|3875.98|3875.98|3875.9|3875.9|0
1653896340000|2022-05-30 07:39:00|3875.9|3875.9|3875.95|3875.95|3875.95|3875.95|3875.9|3875.9|0
1653896350000|2022-05-30 07:39:10|3875.9|3875.9|3875.83|3875.83|3875.9|3875.9|3875.83|3875.83|0
1653896360000|2022-05-30 07:39:20|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|0
1653896370000|2022-05-30 07:39:30|3874.63|3874.63|3874.01|3874.01|3874.63|3874.63|3874.01|3874.01|0
1653896380000|2022-05-30 07:39:40|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|0
1653896390000|2022-05-30 07:39:50|3873.81|3873.81|3873.5|3873.5|3873.81|3873.81|3873.5|3873.5|0
1653896400000|2022-05-30 07:40:00|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1653896420000|2022-05-30 07:40:20|3873.69|3873.69|3873.67|3873.67|3873.69|3873.69|3873.67|3873.67|0
1653896430000|2022-05-30 07:40:30|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1653896440000|2022-05-30 07:40:40|3874.29|3874.29|3873.98|3873.98|3874.29|3874.29|3873.98|3873.98|0
1653896460000|2022-05-30 07:41:00|3874.08|3874.08|3874.15|3874.15|3874.15|3874.15|3874.08|3874.08|0
1653896470000|2022-05-30 07:41:10|3874.46|3874.46|3874.46|3874.46|3874.46|3874.46|3874.46|3874.46|0
1653896480000|2022-05-30 07:41:20|3874.39|3874.39|3875.01|3875.01|3875.01|3875.01|3874.39|3874.39|0
1653896490000|2022-05-30 07:41:30|3875.03|3875.03|3875.03|3875.03|3875.03|3875.03|3875.03|3875.03|0
1653896510000|2022-05-30 07:41:50|3874.89|3874.89|3874.77|3874.77|3874.89|3874.89|3874.77|3874.77|0
1653896520000|2022-05-30 07:42:00|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1653896530000|2022-05-30 07:42:10|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|0
1653896550000|2022-05-30 07:42:30|3873.77|3873.77|3873.74|3873.74|3873.77|3873.77|3873.74|3873.74|0
1653896560000|2022-05-30 07:42:40|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|0
1653896570000|2022-05-30 07:42:50|3872.7|3872.7|3872.44|3872.44|3872.7|3872.7|3872.44|3872.44|0
1653896580000|2022-05-30 07:43:00|3871.51|3871.51|3871.38|3871.38|3871.69|3871.69|3871.38|3871.38|0
1653896590000|2022-05-30 07:43:10|3871.07|3871.07|3870.97|3870.97|3871.59|3871.59|3870.97|3870.97|0
1653896600000|2022-05-30 07:43:20|3870.99|3870.99|3871.63|3871.63|3871.63|3871.63|3870.99|3870.99|0
1653896610000|2022-05-30 07:43:30|3871.94|3871.94|3872.28|3872.28|3872.32|3872.32|3871.94|3871.94|0
1653896620000|2022-05-30 07:43:40|3872.58|3872.58|3872.92|3872.92|3872.92|3872.92|3872.58|3872.58|0
1653896630000|2022-05-30 07:43:50|3873.54|3873.54|3873.56|3873.56|3873.56|3873.56|3873.54|3873.54|0
1653896640000|2022-05-30 07:44:00|3873.59|3873.59|3873.61|3873.61|3873.61|3873.61|3873.59|3873.59|0
1653896680000|2022-05-30 07:44:40|3873.56|3873.56|3873.56|3873.56|3873.56|3873.56|3873.56|3873.56|0
1653896690000|2022-05-30 07:44:50|3873.61|3873.61|3873.61|3873.61|3873.78|3873.78|3873.61|3873.61|0
1653896700000|2022-05-30 07:45:00|3873.63|3873.63|3873.75|3873.75|3873.75|3873.75|3873.63|3873.63|0
1653896710000|2022-05-30 07:45:10|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|0
1653896720000|2022-05-30 07:45:20|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1653896760000|2022-05-30 07:46:00|3874.13|3874.13|3874.31|3874.31|3874.31|3874.31|3874.13|3874.13|0
1653896780000|2022-05-30 07:46:20|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|3873.38|0
1653896800000|2022-05-30 07:46:40|3873.28|3873.28|3873.05|3873.05|3873.28|3873.28|3873.05|3873.05|0
1653896810000|2022-05-30 07:46:50|3872.73|3872.73|3872.61|3872.61|3872.73|3872.73|3872.61|3872.61|0
1653896820000|2022-05-30 07:47:00|3872.3|3872.3|3872.57|3872.57|3872.57|3872.57|3872.25|3872.25|0
1653896830000|2022-05-30 07:47:10|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|0
1653896850000|2022-05-30 07:47:30|3873.14|3873.14|3874.4|3874.4|3874.4|3874.4|3873.14|3873.14|0
1653896880000|2022-05-30 07:48:00|3874.47|3874.47|3874.52|3874.52|3874.52|3874.52|3874.47|3874.47|0
1653896890000|2022-05-30 07:48:10|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1653896900000|2022-05-30 07:48:20|3874.95|3874.95|3875.26|3875.26|3875.26|3875.26|3874.95|3874.95|0
1653896910000|2022-05-30 07:48:30|3875.19|3875.19|3875.17|3875.17|3875.19|3875.19|3875.17|3875.17|0
1653896920000|2022-05-30 07:48:40|3874.54|3874.54|3874.5|3874.5|3874.54|3874.54|3874.5|3874.5|0
1653896940000|2022-05-30 07:49:00|3874.67|3874.67|3874.67|3874.67|3874.71|3874.71|3874.67|3874.67|0
1653896960000|2022-05-30 07:49:20|3874.71|3874.71|3874.89|3874.89|3874.89|3874.89|3874.71|3874.71|0
1653896970000|2022-05-30 07:49:30|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|0
1653896980000|2022-05-30 07:49:40|3875.02|3875.02|3875.1|3875.1|3875.1|3875.1|3875.02|3875.02|0
1653897000000|2022-05-30 07:50:00|3875.22|3875.22|3875.1|3875.1|3875.22|3875.22|3875.1|3875.1|0
1653897010000|2022-05-30 07:50:10|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|0
1653897050000|2022-05-30 07:50:50|3875.38|3875.38|3875.45|3875.45|3875.45|3875.45|3875.07|3875.07|0
1653897060000|2022-05-30 07:51:00|3875.36|3875.36|3875.15|3875.15|3875.36|3875.36|3874.75|3874.75|0
1653897100000|2022-05-30 07:51:40|3875.08|3875.08|3874.77|3874.77|3875.08|3875.08|3874.77|3874.77|0
1653897110000|2022-05-30 07:51:50|3874.75|3874.75|3874.8|3874.8|3874.8|3874.8|3874.73|3874.73|0
1653897120000|2022-05-30 07:52:00|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|0
1653897130000|2022-05-30 07:52:10|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|0
1653897140000|2022-05-30 07:52:20|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1653897150000|2022-05-30 07:52:30|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|0
1653897160000|2022-05-30 07:52:40|3875.73|3875.73|3876.35|3876.35|3876.35|3876.35|3875.73|3875.73|0
1653897180000|2022-05-30 07:53:00|3876.53|3876.53|3876.53|3876.53|3876.53|3876.53|3876.53|3876.53|0
1653897190000|2022-05-30 07:53:10|3876.63|3876.63|3876.19|3876.19|3876.63|3876.63|3876.19|3876.19|0
1653897200000|2022-05-30 07:53:20|3876.5|3876.5|3876.5|3876.5|3876.5|3876.5|3876.5|3876.5|0
1653897230000|2022-05-30 07:53:50|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|0
1653897240000|2022-05-30 07:54:00|3876.9|3876.9|3876.87|3876.87|3876.9|3876.9|3876.87|3876.87|0
1653897250000|2022-05-30 07:54:10|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|0
1653897270000|2022-05-30 07:54:30|3877.81|3877.81|3877.81|3877.81|3878.43|3878.43|3877.81|3877.81|0
1653897290000|2022-05-30 07:54:50|3877.76|3877.76|3877.76|3877.76|3877.81|3877.81|3877.76|3877.76|0
1653897300000|2022-05-30 07:55:00|3877.71|3877.71|3877.47|3877.47|3877.71|3877.71|3877.47|3877.47|0
1653897310000|2022-05-30 07:55:10|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|0
1653897320000|2022-05-30 07:55:20|3877.54|3877.54|3877.59|3877.59|3877.68|3877.68|3877.54|3877.54|0
1653897330000|2022-05-30 07:55:30|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|0
1653897340000|2022-05-30 07:55:40|3877.68|3877.68|3877.37|3877.37|3877.99|3877.99|3877.37|3877.37|0
1653897350000|2022-05-30 07:55:50|3877.3|3877.3|3878.54|3878.54|3878.54|3878.54|3877.3|3877.3|0
1653897360000|2022-05-30 07:56:00|3878.23|3878.23|3877.92|3877.92|3878.23|3878.23|3877.92|3877.92|0
1653897380000|2022-05-30 07:56:20|3878.29|3878.29|3878.34|3878.34|3878.34|3878.34|3878.29|3878.29|0
1653897390000|2022-05-30 07:56:30|3878.52|3878.52|3878.45|3878.45|3878.52|3878.52|3878.45|3878.45|0
1653897410000|2022-05-30 07:56:50|3879.07|3879.07|3878.39|3878.39|3879.07|3879.07|3878.39|3878.39|0
1653897420000|2022-05-30 07:57:00|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|3878.7|0
1653897450000|2022-05-30 07:57:30|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|0
1653897460000|2022-05-30 07:57:40|3879.26|3879.26|3878.96|3878.96|3879.26|3879.26|3878.96|3878.96|0
1653897480000|2022-05-30 07:58:00|3879.03|3879.03|3879.34|3879.34|3879.34|3879.34|3879.03|3879.03|0
1653897490000|2022-05-30 07:58:10|3879.39|3879.39|3879.22|3879.22|3879.39|3879.39|3879.22|3879.22|0
1653897500000|2022-05-30 07:58:20|3879.29|3879.29|3879.89|3879.89|3879.91|3879.91|3879.29|3879.29|0
1653897510000|2022-05-30 07:58:30|3879.58|3879.58|3879.56|3879.56|3879.58|3879.58|3879.53|3879.53|0
1653897530000|2022-05-30 07:58:50|3879.92|3879.92|3879.92|3879.92|3879.92|3879.92|3879.92|3879.92|0
1653897540000|2022-05-30 07:59:00|3880|3880|3879.92|3879.92|3880|3880|3879.92|3879.92|0
1653897550000|2022-05-30 07:59:10|3879.88|3879.88|3879.4|3879.4|3879.88|3879.88|3879.4|3879.4|0
1653897560000|2022-05-30 07:59:20|3879.21|3879.21|3879.03|3879.03|3879.21|3879.21|3879.03|3879.03|0
1653897570000|2022-05-30 07:59:30|3879.65|3879.65|3879.57|3879.57|3879.65|3879.65|3879.56|3879.56|0
1653897580000|2022-05-30 07:59:40|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|0
1653897600000|2022-05-30 08:00:00|3879.93|3879.93|3879.97|3879.97|3879.97|3879.97|3879.93|3879.93|0
1653897620000|2022-05-30 08:00:20|3880.59|3880.59|3880.9|3880.9|3880.9|3880.9|3880.59|3880.59|0
1653897630000|2022-05-30 08:00:30|3880.59|3880.59|3881.09|3881.09|3881.21|3881.21|3880.59|3880.59|0
1653897640000|2022-05-30 08:00:40|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|0
1653897650000|2022-05-30 08:00:50|3880.35|3880.35|3880.42|3880.42|3880.42|3880.42|3880.35|3880.35|0
1653897660000|2022-05-30 08:01:00|3880.38|3880.38|3880.12|3880.12|3880.38|3880.38|3880.07|3880.07|0
1653897670000|2022-05-30 08:01:10|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|0
1653897690000|2022-05-30 08:01:30|3880.38|3880.38|3881.31|3881.31|3881.36|3881.36|3880.38|3880.38|0
1653897700000|2022-05-30 08:01:40|3881.38|3881.38|3881.33|3881.33|3881.38|3881.38|3881.33|3881.33|0
1653897720000|2022-05-30 08:02:00|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|0
1653897730000|2022-05-30 08:02:10|3881.57|3881.57|3881.38|3881.38|3881.57|3881.57|3881.38|3881.38|0
1653897750000|2022-05-30 08:02:30|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|0
1653897760000|2022-05-30 08:02:40|3882|3882|3881.96|3881.96|3882|3882|3881.96|3881.96|0
1653897770000|2022-05-30 08:02:50|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|0
1653897780000|2022-05-30 08:03:00|3882.03|3882.03|3882.08|3882.08|3882.08|3882.08|3882.03|3882.03|0
1653897800000|2022-05-30 08:03:20|3882.44|3882.44|3882.42|3882.42|3882.47|3882.47|3882.42|3882.42|0
1653897820000|2022-05-30 08:03:40|3883.35|3883.35|3883.38|3883.38|3883.38|3883.38|3883.35|3883.35|0
1653897830000|2022-05-30 08:03:50|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|0
1653897840000|2022-05-30 08:04:00|3883.64|3883.64|3883.36|3883.36|3883.64|3883.64|3883.36|3883.36|0
1653897850000|2022-05-30 08:04:10|3882.73|3882.73|3881.93|3881.93|3882.73|3882.73|3881.93|3881.93|0
1653897860000|2022-05-30 08:04:20|3881.62|3881.62|3881.57|3881.57|3881.62|3881.62|3881.57|3881.57|0
1653897870000|2022-05-30 08:04:30|3881.62|3881.62|3881.67|3881.67|3881.67|3881.67|3881.62|3881.62|0
1653897880000|2022-05-30 08:04:40|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|0
1653897890000|2022-05-30 08:04:50|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|0
1653897900000|2022-05-30 08:05:00|3881.11|3881.11|3881.23|3881.23|3881.3|3881.3|3881.11|3881.11|0
1653897920000|2022-05-30 08:05:20|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|0
1653897930000|2022-05-30 08:05:30|3881.43|3881.43|3881.74|3881.74|3881.74|3881.74|3881.43|3881.43|0
1653897960000|2022-05-30 08:06:00|3881.88|3881.88|3882.38|3882.38|3882.5|3882.5|3881.88|3881.88|0
1653897970000|2022-05-30 08:06:10|3883|3883|3883.62|3883.62|3883.62|3883.62|3883|3883|0
1653897980000|2022-05-30 08:06:20|3884.24|3884.24|3883.64|3883.64|3884.26|3884.26|3883.64|3883.64|0
1653898000000|2022-05-30 08:06:40|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1653898010000|2022-05-30 08:06:50|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1653898020000|2022-05-30 08:07:00|3883.64|3883.64|3882.39|3882.39|3883.64|3883.64|3882.39|3882.39|0
1653898050000|2022-05-30 08:07:30|3882.08|3882.08|3882.21|3882.21|3882.21|3882.21|3882.08|3882.08|0
1653898060000|2022-05-30 08:07:40|3881.59|3881.59|3881.28|3881.28|3881.59|3881.59|3881.28|3881.28|0
1653898070000|2022-05-30 08:07:50|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|0
1653898080000|2022-05-30 08:08:00|3880.78|3880.78|3881.12|3881.12|3881.12|3881.12|3880.78|3880.78|0
1653898090000|2022-05-30 08:08:10|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|0
1653898100000|2022-05-30 08:08:20|3880.86|3880.86|3880.55|3880.55|3880.86|3880.86|3880.55|3880.55|0
1653898120000|2022-05-30 08:08:40|3880.86|3880.86|3880.96|3880.96|3880.96|3880.96|3880.86|3880.86|0
1653898160000|2022-05-30 08:09:20|3880.91|3880.91|3880.89|3880.89|3880.91|3880.91|3880.89|3880.89|0
1653898180000|2022-05-30 08:09:40|3880.93|3880.93|3881.25|3881.25|3881.25|3881.25|3880.93|3880.93|0
1653898190000|2022-05-30 08:09:50|3880.93|3880.93|3881.08|3881.08|3881.08|3881.08|3880.93|3880.93|0
1653898220000|2022-05-30 08:10:20|3881.1|3881.1|3881.12|3881.12|3881.12|3881.12|3881.1|3881.1|0
1653898240000|2022-05-30 08:10:40|3881.15|3881.15|3880.84|3880.84|3881.15|3881.15|3880.84|3880.84|0
1653898260000|2022-05-30 08:11:00|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|0
1653898270000|2022-05-30 08:11:10|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|0
1653898280000|2022-05-30 08:11:20|3879.86|3879.86|3878.98|3878.98|3879.86|3879.86|3878.98|3878.98|0
1653898290000|2022-05-30 08:11:30|3880.53|3880.53|3880.23|3880.23|3880.53|3880.53|3880.23|3880.23|0
1653898300000|2022-05-30 08:11:40|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|0
1653898310000|2022-05-30 08:11:50|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|0
1653898320000|2022-05-30 08:12:00|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|0
1653898330000|2022-05-30 08:12:10|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|0
1653898360000|2022-05-30 08:12:40|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|0
1653898380000|2022-05-30 08:13:00|3882.07|3882.07|3881.88|3881.88|3882.07|3882.07|3881.76|3881.76|0
1653898390000|2022-05-30 08:13:10|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|0
1653898420000|2022-05-30 08:13:40|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|0
1653898430000|2022-05-30 08:13:50|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1653898440000|2022-05-30 08:14:00|3881.67|3881.67|3880.76|3880.76|3881.7|3881.7|3880.76|3880.76|0
1653898450000|2022-05-30 08:14:10|3880.14|3880.14|3879.88|3879.88|3880.19|3880.19|3879.88|3879.88|0
1653898460000|2022-05-30 08:14:20|3879.86|3879.86|3879.86|3879.86|3879.88|3879.88|3879.86|3879.86|0
1653898470000|2022-05-30 08:14:30|3879.81|3879.81|3879.79|3879.79|3879.81|3879.81|3879.79|3879.79|0
1653898480000|2022-05-30 08:14:40|3879.7|3879.7|3879.16|3879.16|3879.7|3879.7|3879.16|3879.16|0
1653898490000|2022-05-30 08:14:50|3879.24|3879.24|3879.52|3879.52|3879.54|3879.54|3879.24|3879.24|0
1653898500000|2022-05-30 08:15:00|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|0
1653898510000|2022-05-30 08:15:10|3879.29|3879.29|3879.07|3879.07|3879.29|3879.29|3879.07|3879.07|0
1653898530000|2022-05-30 08:15:30|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|0
1653898540000|2022-05-30 08:15:40|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|0
1653898550000|2022-05-30 08:15:50|3879.59|3879.59|3879.67|3879.67|3879.67|3879.67|3879.59|3879.59|0
1653898560000|2022-05-30 08:16:00|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|0
1653898570000|2022-05-30 08:16:10|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|0
1653898630000|2022-05-30 08:17:10|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|0
1653898640000|2022-05-30 08:17:20|3879.09|3879.09|3878.78|3878.78|3879.09|3879.09|3878.78|3878.78|0
1653898650000|2022-05-30 08:17:30|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|0
1653898670000|2022-05-30 08:17:50|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|0
1653898690000|2022-05-30 08:18:10|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|0
1653898700000|2022-05-30 08:18:20|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|0
1653898720000|2022-05-30 08:18:40|3877.44|3877.44|3877.39|3877.39|3877.44|3877.44|3877.39|3877.39|0
1653898730000|2022-05-30 08:18:50|3877.49|3877.49|3877.46|3877.46|3877.49|3877.49|3877.46|3877.46|0
1653898740000|2022-05-30 08:19:00|3877.49|3877.49|3877.44|3877.44|3877.49|3877.49|3877.44|3877.44|0
1653898760000|2022-05-30 08:19:20|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|0
1653898780000|2022-05-30 08:19:40|3877.04|3877.04|3877.04|3877.04|3877.04|3877.04|3877.04|3877.04|0
1653898790000|2022-05-30 08:19:50|3877.4|3877.4|3877.4|3877.4|3877.4|3877.4|3877.4|3877.4|0
1653898820000|2022-05-30 08:20:20|3877.38|3877.38|3877.43|3877.43|3877.43|3877.43|3877.38|3877.38|0
1653898830000|2022-05-30 08:20:30|3877.12|3877.12|3877.43|3877.43|3877.43|3877.43|3877.12|3877.12|0
1653898840000|2022-05-30 08:20:40|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|0
1653898850000|2022-05-30 08:20:50|3878.05|3878.05|3878.79|3878.79|3878.81|3878.81|3878.05|3878.05|0
1653898870000|2022-05-30 08:21:10|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|0
1653898880000|2022-05-30 08:21:20|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|0
1653898890000|2022-05-30 08:21:30|3879.77|3879.77|3879.79|3879.79|3879.79|3879.79|3879.77|3879.77|0
1653898900000|2022-05-30 08:21:40|3879.51|3879.51|3879.42|3879.42|3879.51|3879.51|3879.42|3879.42|0
1653898910000|2022-05-30 08:21:50|3879.47|3879.47|3879.26|3879.26|3879.47|3879.47|3879.26|3879.26|0
1653898920000|2022-05-30 08:22:00|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1653898930000|2022-05-30 08:22:10|3879.47|3879.47|3879.18|3879.18|3879.47|3879.47|3879.14|3879.14|0
1653898940000|2022-05-30 08:22:20|3878.25|3878.25|3877.63|3877.63|3878.25|3878.25|3877.01|3877.01|0
1653898950000|2022-05-30 08:22:30|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|0
1653899010000|2022-05-30 08:23:30|3877.97|3877.97|3878.06|3878.06|3878.06|3878.06|3877.97|3877.97|0
1653899020000|2022-05-30 08:23:40|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|0
1653899030000|2022-05-30 08:23:50|3878.06|3878.06|3878.42|3878.42|3878.42|3878.42|3878.06|3878.06|0
1653899050000|2022-05-30 08:24:10|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|0
1653899060000|2022-05-30 08:24:20|3878.05|3878.05|3877.83|3877.83|3878.18|3878.18|3877.81|3877.81|0
1653899070000|2022-05-30 08:24:30|3877.52|3877.52|3877.21|3877.21|3877.52|3877.52|3877.21|3877.21|0
1653899090000|2022-05-30 08:24:50|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|0
1653899100000|2022-05-30 08:25:00|3877.11|3877.11|3877.2|3877.2|3877.2|3877.2|3877.11|3877.11|0
1653899110000|2022-05-30 08:25:10|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|0
1653899120000|2022-05-30 08:25:20|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|0
1653899130000|2022-05-30 08:25:30|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|0
1653899140000|2022-05-30 08:25:40|3877.1|3877.1|3877.41|3877.41|3877.41|3877.41|3877.1|3877.1|0
1653899180000|2022-05-30 08:26:20|3877.1|3877.1|3876.77|3876.77|3877.1|3877.1|3876.77|3876.77|0
1653899200000|2022-05-30 08:26:40|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|0
1653899210000|2022-05-30 08:26:50|3877.08|3877.08|3877.08|3877.08|3877.08|3877.08|3877.08|3877.08|0
1653899220000|2022-05-30 08:27:00|3876.77|3876.77|3876.77|3876.77|3876.77|3876.77|3876.77|3876.77|0
1653899230000|2022-05-30 08:27:10|3876.46|3876.46|3876.5|3876.5|3876.5|3876.5|3876.46|3876.46|0
1653899250000|2022-05-30 08:27:30|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|0
1653899260000|2022-05-30 08:27:40|3876|3876|3877.42|3877.42|3877.44|3877.44|3875.82|3875.82|0
1653899270000|2022-05-30 08:27:50|3877.4|3877.4|3877.22|3877.22|3877.53|3877.53|3877.22|3877.22|0
1653899310000|2022-05-30 08:28:30|3877.41|3877.41|3877.48|3877.48|3877.5|3877.5|3877.41|3877.41|0
1653899320000|2022-05-30 08:28:40|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|0
1653899330000|2022-05-30 08:28:50|3877.47|3877.47|3877.42|3877.42|3877.47|3877.47|3877.42|3877.42|0
1653899340000|2022-05-30 08:29:00|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|0
1653899350000|2022-05-30 08:29:10|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|3878.14|0
1653899360000|2022-05-30 08:29:20|3877.83|3877.83|3878.58|3878.58|3879.08|3879.08|3877.83|3877.83|0
1653899370000|2022-05-30 08:29:30|3878.77|3878.77|3878.58|3878.58|3878.77|3878.77|3878.58|3878.58|0
1653899380000|2022-05-30 08:29:40|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|0
1653899390000|2022-05-30 08:29:50|3878.51|3878.51|3878.43|3878.43|3878.74|3878.74|3878.43|3878.43|0
1653899410000|2022-05-30 08:30:10|3877.81|3877.81|3877.5|3877.5|3877.81|3877.81|3877.5|3877.5|0
1653899420000|2022-05-30 08:30:20|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|0
1653899430000|2022-05-30 08:30:30|3878.05|3878.05|3878.05|3878.05|3878.07|3878.07|3878.05|3878.05|0
1653899440000|2022-05-30 08:30:40|3878.1|3878.1|3878.05|3878.05|3878.1|3878.1|3878.05|3878.05|0
1653899460000|2022-05-30 08:31:00|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|0
1653899470000|2022-05-30 08:31:10|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1653899480000|2022-05-30 08:31:20|3878.03|3878.03|3878.05|3878.05|3878.05|3878.05|3878.03|3878.03|0
1653899490000|2022-05-30 08:31:30|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878|3878|0
1653899500000|2022-05-30 08:31:40|3878.07|3878.07|3878.05|3878.05|3878.07|3878.07|3878.05|3878.05|0
1653899510000|2022-05-30 08:31:50|3878.03|3878.03|3878.65|3878.65|3878.65|3878.65|3878.03|3878.03|0
1653899560000|2022-05-30 08:32:40|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|0
1653899590000|2022-05-30 08:33:10|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|0
1653899620000|2022-05-30 08:33:40|3879.27|3879.27|3879.58|3879.58|3879.58|3879.58|3879.27|3879.27|0
1653899650000|2022-05-30 08:34:10|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|0
1653899680000|2022-05-30 08:34:40|3879.94|3879.94|3879.98|3879.98|3879.98|3879.98|3879.94|3879.94|0
1653899690000|2022-05-30 08:34:50|3879.94|3879.94|3879.94|3879.94|3880.03|3880.03|3879.65|3879.65|0
1653899700000|2022-05-30 08:35:00|3879.89|3879.89|3879.89|3879.89|3879.96|3879.96|3879.82|3879.82|0
1653899710000|2022-05-30 08:35:10|3879.71|3879.71|3879.82|3879.82|3879.85|3879.85|3879.63|3879.63|0
1653899720000|2022-05-30 08:35:20|3880.45|3880.45|3880.76|3880.76|3880.76|3880.76|3880.45|3880.45|0
1653899750000|2022-05-30 08:35:50|3880.88|3880.88|3880.85|3880.85|3880.88|3880.88|3880.85|3880.85|0
1653899760000|2022-05-30 08:36:00|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|0
1653899780000|2022-05-30 08:36:20|3880.85|3880.85|3881.16|3881.16|3881.16|3881.16|3880.85|3880.85|0
1653899790000|2022-05-30 08:36:30|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|0
1653899800000|2022-05-30 08:36:40|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|0
1653899820000|2022-05-30 08:37:00|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|0
1653899830000|2022-05-30 08:37:10|3881.16|3881.16|3881.24|3881.24|3881.24|3881.24|3881.16|3881.16|0
1653899840000|2022-05-30 08:37:20|3881.22|3881.22|3881.18|3881.18|3881.22|3881.22|3881.18|3881.18|0
1653899850000|2022-05-30 08:37:30|3882.1|3882.1|3883.04|3883.04|3883.04|3883.04|3882.1|3882.1|0
1653899860000|2022-05-30 08:37:40|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|0
1653899870000|2022-05-30 08:37:50|3882.39|3882.39|3882.35|3882.35|3882.39|3882.39|3882.35|3882.35|0
1653899890000|2022-05-30 08:38:10|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|0
1653899900000|2022-05-30 08:38:20|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|0
1653899910000|2022-05-30 08:38:30|3882.64|3882.64|3882.33|3882.33|3882.64|3882.64|3882.33|3882.33|0
1653899930000|2022-05-30 08:38:50|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|0
1653899940000|2022-05-30 08:39:00|3882.33|3882.33|3882.64|3882.64|3882.64|3882.64|3882.33|3882.33|0
1653899970000|2022-05-30 08:39:30|3882.73|3882.73|3882.11|3882.11|3882.73|3882.73|3882.11|3882.11|0
1653899980000|2022-05-30 08:39:40|3881.97|3881.97|3880.99|3880.99|3881.97|3881.97|3880.97|3880.97|0
1653899990000|2022-05-30 08:39:50|3881.04|3881.04|3880.97|3880.97|3881.04|3881.04|3880.97|3880.97|0
1653900000000|2022-05-30 08:40:00|3880.99|3880.99|3881.04|3881.04|3881.04|3881.04|3880.99|3880.99|0
1653900010000|2022-05-30 08:40:10|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|0
1653900030000|2022-05-30 08:40:30|3881.04|3881.04|3881.02|3881.02|3881.07|3881.07|3881|3881|0
1653900040000|2022-05-30 08:40:40|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1653900050000|2022-05-30 08:40:50|3880.16|3880.16|3879.87|3879.87|3880.16|3880.16|3879.87|3879.87|0
1653900060000|2022-05-30 08:41:00|3879.83|3879.83|3879.8|3879.8|3879.83|3879.83|3879.68|3879.68|0
1653900080000|2022-05-30 08:41:20|3880.42|3880.42|3881.35|3881.35|3881.35|3881.35|3880.42|3880.42|0
1653900100000|2022-05-30 08:41:40|3881.04|3881.04|3881.11|3881.11|3881.11|3881.11|3881.04|3881.04|0
1653900110000|2022-05-30 08:41:50|3881.16|3881.16|3881.47|3881.47|3881.47|3881.47|3881.16|3881.16|0
1653900120000|2022-05-30 08:42:00|3881.54|3881.54|3881.66|3881.66|3881.71|3881.71|3881.54|3881.54|0
1653900160000|2022-05-30 08:42:40|3881.04|3881.04|3881.35|3881.35|3881.35|3881.35|3881.04|3881.04|0
1653900170000|2022-05-30 08:42:50|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653900190000|2022-05-30 08:43:10|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|0
1653900200000|2022-05-30 08:43:20|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653900210000|2022-05-30 08:43:30|3881.77|3881.77|3881.9|3881.9|3881.9|3881.9|3881.77|3881.77|0
1653900220000|2022-05-30 08:43:40|3881.94|3881.94|3881.94|3881.94|3881.94|3881.94|3881.94|3881.94|0
1653900230000|2022-05-30 08:43:50|3881.99|3881.99|3881.94|3881.94|3881.99|3881.99|3881.94|3881.94|0
1653900240000|2022-05-30 08:44:00|3881.32|3881.32|3881.01|3881.01|3881.32|3881.32|3881.01|3881.01|0
1653900250000|2022-05-30 08:44:10|3880.83|3880.83|3880.09|3880.09|3880.83|3880.83|3880.09|3880.09|0
1653900260000|2022-05-30 08:44:20|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1653900300000|2022-05-30 08:45:00|3880.13|3880.13|3880.13|3880.13|3880.17|3880.17|3880.13|3880.13|0
1653900320000|2022-05-30 08:45:20|3879.51|3879.51|3879.54|3879.54|3879.54|3879.54|3879.51|3879.51|0
1653900330000|2022-05-30 08:45:30|3879.51|3879.51|3878.7|3878.7|3879.63|3879.63|3878.7|3878.7|0
1653900350000|2022-05-30 08:45:50|3879.01|3879.01|3879.36|3879.36|3879.36|3879.36|3879.01|3879.01|0
1653900390000|2022-05-30 08:46:30|3879.44|3879.44|3879.2|3879.2|3879.51|3879.51|3879.2|3879.2|0
1653900400000|2022-05-30 08:46:40|3879.1|3879.1|3879.08|3879.08|3879.1|3879.1|3879.08|3879.08|0
1653900410000|2022-05-30 08:46:50|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|0
1653900420000|2022-05-30 08:47:00|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|0
1653900430000|2022-05-30 08:47:10|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|0
1653900440000|2022-05-30 08:47:20|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|0
1653900480000|2022-05-30 08:48:00|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|0
1653900490000|2022-05-30 08:48:10|3877.61|3877.61|3877.3|3877.3|3877.61|3877.61|3877.3|3877.3|0
1653900510000|2022-05-30 08:48:30|3877.25|3877.25|3877.57|3877.57|3877.57|3877.57|3877.25|3877.25|0
1653900550000|2022-05-30 08:49:10|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|0
1653900560000|2022-05-30 08:49:20|3878.24|3878.24|3878.06|3878.06|3878.24|3878.24|3878.06|3878.06|0
1653900570000|2022-05-30 08:49:30|3878.08|3878.08|3879.02|3879.02|3879.02|3879.02|3878.08|3878.08|0
1653900590000|2022-05-30 08:49:50|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|0
1653900670000|2022-05-30 08:51:10|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|0
1653900680000|2022-05-30 08:51:20|3878.78|3878.78|3878.87|3878.87|3878.87|3878.87|3878.78|3878.78|0
1653900710000|2022-05-30 08:51:50|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|0
1653900740000|2022-05-30 08:52:20|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|0
1653900770000|2022-05-30 08:52:50|3877.8|3877.8|3877.51|3877.51|3877.82|3877.82|3877.51|3877.51|0
1653900780000|2022-05-30 08:53:00|3878.13|3878.13|3878.44|3878.44|3878.44|3878.44|3878.13|3878.13|0
1653900790000|2022-05-30 08:53:10|3878.76|3878.76|3878.54|3878.54|3878.76|3878.76|3878.44|3878.44|0
1653900820000|2022-05-30 08:53:40|3878.56|3878.56|3878.56|3878.56|3878.56|3878.56|3878.56|3878.56|0
1653900830000|2022-05-30 08:53:50|3878.38|3878.38|3879|3879|3879|3879|3878.38|3878.38|0
1653900840000|2022-05-30 08:54:00|3879.31|3879.31|3879.62|3879.62|3879.62|3879.62|3879.31|3879.31|0
1653900850000|2022-05-30 08:54:10|3881.48|3881.48|3881.18|3881.18|3881.48|3881.48|3881.18|3881.18|0
1653900860000|2022-05-30 08:54:20|3881.49|3881.49|3881.8|3881.8|3881.8|3881.8|3881.49|3881.49|0
1653900880000|2022-05-30 08:54:40|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|0
1653900910000|2022-05-30 08:55:10|3881.44|3881.44|3881.2|3881.2|3881.44|3881.44|3881.13|3881.13|0
1653900920000|2022-05-30 08:55:20|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|0
1653900930000|2022-05-30 08:55:30|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1653900940000|2022-05-30 08:55:40|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|0
1653900990000|2022-05-30 08:56:30|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|0
1653901020000|2022-05-30 08:57:00|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.28|3881.28|0
1653901030000|2022-05-30 08:57:10|3881.28|3881.28|3880.83|3880.83|3881.28|3881.28|3880.83|3880.83|0
1653901040000|2022-05-30 08:57:20|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|0
1653901060000|2022-05-30 08:57:40|3880.44|3880.44|3879.52|3879.52|3880.44|3880.44|3879.52|3879.52|0
1653901070000|2022-05-30 08:57:50|3879.44|3879.44|3878.19|3878.19|3879.44|3879.44|3878.19|3878.19|0
1653901090000|2022-05-30 08:58:10|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|0
1653901100000|2022-05-30 08:58:20|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|0
1653901120000|2022-05-30 08:58:40|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|3878.16|0
1653901130000|2022-05-30 08:58:50|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1653901140000|2022-05-30 08:59:00|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|0
1653901180000|2022-05-30 08:59:40|3879.02|3879.02|3878.44|3878.44|3879.06|3879.06|3878.44|3878.44|0
1653901190000|2022-05-30 08:59:50|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|0
1653901220000|2022-05-30 09:00:20|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|0
1653901230000|2022-05-30 09:00:30|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|0
1653901240000|2022-05-30 09:00:40|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|0
1653901260000|2022-05-30 09:01:00|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|0
1653901280000|2022-05-30 09:01:20|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|0
1653901310000|2022-05-30 09:01:50|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|0
1653901320000|2022-05-30 09:02:00|3879.35|3879.35|3879.54|3879.54|3879.54|3879.54|3879.35|3879.35|0
1653901330000|2022-05-30 09:02:10|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|0
1653901340000|2022-05-30 09:02:20|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1653901360000|2022-05-30 09:02:40|3879.49|3879.49|3879.56|3879.56|3879.56|3879.56|3879.44|3879.44|0
1653901390000|2022-05-30 09:03:10|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|0
1653901410000|2022-05-30 09:03:30|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|0
1653901420000|2022-05-30 09:03:40|3879.3|3879.3|3879.16|3879.16|3879.32|3879.32|3879.16|3879.16|0
1653901430000|2022-05-30 09:03:50|3878.97|3878.97|3878.97|3878.97|3879.16|3879.16|3878.97|3878.97|0
1653901470000|2022-05-30 09:04:30|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|0
1653901480000|2022-05-30 09:04:40|3878.98|3878.98|3878.93|3878.93|3878.98|3878.98|3878.93|3878.93|0
1653901490000|2022-05-30 09:04:50|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1653901510000|2022-05-30 09:05:10|3878.91|3878.91|3878.93|3878.93|3878.93|3878.93|3878.88|3878.88|0
1653901520000|2022-05-30 09:05:20|3878.88|3878.88|3880.75|3880.75|3880.75|3880.75|3878.86|3878.86|0
1653901540000|2022-05-30 09:05:40|3880.7|3880.7|3880.62|3880.62|3880.7|3880.7|3880.62|3880.62|0
1653901550000|2022-05-30 09:05:50|3880.58|3880.58|3880.28|3880.28|3880.58|3880.58|3880.28|3880.28|0
1653901560000|2022-05-30 09:06:00|3880.24|3880.24|3881.48|3881.48|3881.48|3881.48|3880.24|3880.24|0
1653901580000|2022-05-30 09:06:20|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|0
1653901590000|2022-05-30 09:06:30|3881.59|3881.59|3881.81|3881.81|3881.81|3881.81|3881.5|3881.5|0
1653901600000|2022-05-30 09:06:40|3881.69|3881.69|3881.71|3881.71|3882|3882|3881.69|3881.69|0
1653901610000|2022-05-30 09:06:50|3881.4|3881.4|3881.38|3881.38|3881.4|3881.4|3881.38|3881.38|0
1653901620000|2022-05-30 09:07:00|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|0
1653901630000|2022-05-30 09:07:10|3881.64|3881.64|3881.77|3881.77|3881.77|3881.77|3881.64|3881.64|0
1653901640000|2022-05-30 09:07:20|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|0
1653901670000|2022-05-30 09:07:50|3882.26|3882.26|3882.83|3882.83|3882.88|3882.88|3882.26|3882.26|0
1653901690000|2022-05-30 09:08:10|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|0
1653901700000|2022-05-30 09:08:20|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|0
1653901710000|2022-05-30 09:08:30|3882.78|3882.78|3882.5|3882.5|3882.78|3882.78|3882.5|3882.5|0
1653901720000|2022-05-30 09:08:40|3882.19|3882.19|3881.88|3881.88|3882.19|3882.19|3881.88|3881.88|0
1653901730000|2022-05-30 09:08:50|3882.5|3882.5|3882.19|3882.19|3882.5|3882.5|3882.19|3882.19|0
1653901740000|2022-05-30 09:09:00|3882.5|3882.5|3882.24|3882.24|3882.55|3882.55|3882.24|3882.24|0
1653901750000|2022-05-30 09:09:10|3882.55|3882.55|3882.57|3882.57|3882.57|3882.57|3882.55|3882.55|0
1653901770000|2022-05-30 09:09:30|3882.74|3882.74|3882.76|3882.76|3882.76|3882.76|3882.74|3882.74|0
1653901790000|2022-05-30 09:09:50|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|0
1653901800000|2022-05-30 09:10:00|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|0
1653901810000|2022-05-30 09:10:10|3882.28|3882.28|3881.9|3881.9|3882.28|3882.28|3881.9|3881.9|0
1653901820000|2022-05-30 09:10:20|3881.28|3881.28|3880.97|3880.97|3881.28|3881.28|3880.97|3880.97|0
1653901830000|2022-05-30 09:10:30|3881.28|3881.28|3881.25|3881.25|3881.28|3881.28|3881.25|3881.25|0
1653901920000|2022-05-30 09:12:00|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1653901950000|2022-05-30 09:12:30|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|0
1653901960000|2022-05-30 09:12:40|3881.3|3881.3|3881.07|3881.07|3881.38|3881.38|3881.07|3881.07|0
1653901970000|2022-05-30 09:12:50|3881.38|3881.38|3881.16|3881.16|3881.38|3881.38|3881.06|3881.06|0
1653901980000|2022-05-30 09:13:00|3881.09|3881.09|3881.71|3881.71|3881.71|3881.71|3881.09|3881.09|0
1653901990000|2022-05-30 09:13:10|3881.66|3881.66|3882.29|3882.29|3882.29|3882.29|3881.62|3881.62|0
1653902000000|2022-05-30 09:13:20|3881.98|3881.98|3881.66|3881.66|3881.98|3881.98|3881.66|3881.66|0
1653902010000|2022-05-30 09:13:30|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|0
1653902020000|2022-05-30 09:13:40|3881.59|3881.59|3881.62|3881.62|3881.62|3881.62|3881.59|3881.59|0
1653902030000|2022-05-30 09:13:50|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1653902040000|2022-05-30 09:14:00|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|0
1653902050000|2022-05-30 09:14:10|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|3881.61|0
1653902070000|2022-05-30 09:14:30|3881.92|3881.92|3882.54|3882.54|3882.54|3882.54|3881.92|3881.92|0
1653902080000|2022-05-30 09:14:40|3882.23|3882.23|3882.31|3882.31|3882.31|3882.31|3882.23|3882.23|0
1653902090000|2022-05-30 09:14:50|3881.99|3881.99|3881.69|3881.69|3881.99|3881.99|3881.69|3881.69|0
1653902110000|2022-05-30 09:15:10|3881.52|3881.52|3881.23|3881.23|3881.54|3881.54|3881.23|3881.23|0
1653902120000|2022-05-30 09:15:20|3880.92|3880.92|3880.85|3880.85|3880.92|3880.92|3880.85|3880.85|0
1653902130000|2022-05-30 09:15:30|3881.16|3881.16|3881.47|3881.47|3881.47|3881.47|3881.16|3881.16|0
1653902150000|2022-05-30 09:15:50|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|0
1653902160000|2022-05-30 09:16:00|3882.14|3882.14|3882.14|3882.14|3882.14|3882.14|3882.14|3882.14|0
1653902190000|2022-05-30 09:16:30|3882.17|3882.17|3883.4|3883.4|3883.4|3883.4|3882.17|3882.17|0
1653902200000|2022-05-30 09:16:40|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|0
1653902210000|2022-05-30 09:16:50|3883.53|3883.53|3883.55|3883.55|3883.55|3883.55|3883.53|3883.53|0
1653902230000|2022-05-30 09:17:10|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|0
1653902250000|2022-05-30 09:17:30|3883.84|3883.84|3883.84|3883.84|3883.84|3883.84|3883.84|3883.84|0
1653902260000|2022-05-30 09:17:40|3883.53|3883.53|3883.22|3883.22|3883.53|3883.53|3883.22|3883.22|0
1653902270000|2022-05-30 09:17:50|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|0
1653902280000|2022-05-30 09:18:00|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|0
1653902290000|2022-05-30 09:18:10|3883.12|3883.12|3883.02|3883.02|3883.16|3883.16|3883.02|3883.02|0
1653902300000|2022-05-30 09:18:20|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|0
1653902350000|2022-05-30 09:19:10|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1653902360000|2022-05-30 09:19:20|3883.47|3883.47|3883.42|3883.42|3883.47|3883.47|3883.42|3883.42|0
1653902370000|2022-05-30 09:19:30|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|0
1653902410000|2022-05-30 09:20:10|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|0
1653902440000|2022-05-30 09:20:40|3883.21|3883.21|3883.23|3883.23|3883.23|3883.23|3883.21|3883.21|0
1653902450000|2022-05-30 09:20:50|3883.33|3883.33|3883.42|3883.42|3883.42|3883.42|3883.33|3883.33|0
1653902460000|2022-05-30 09:21:00|3883.47|3883.47|3883.16|3883.16|3883.47|3883.47|3883.16|3883.16|0
1653902500000|2022-05-30 09:21:40|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|0
1653902510000|2022-05-30 09:21:50|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|0
1653902520000|2022-05-30 09:22:00|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|0
1653902530000|2022-05-30 09:22:10|3883.78|3883.78|3884.78|3884.78|3884.78|3884.78|3883.78|3883.78|0
1653902540000|2022-05-30 09:22:20|3884.71|3884.71|3885.02|3885.02|3885.02|3885.02|3884.71|3884.71|0
1653902560000|2022-05-30 09:22:40|3885.04|3885.04|3885.07|3885.07|3885.07|3885.07|3885.04|3885.04|0
1653902570000|2022-05-30 09:22:50|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|0
1653902580000|2022-05-30 09:23:00|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|0
1653902590000|2022-05-30 09:23:10|3885.26|3885.26|3886.19|3886.19|3886.19|3886.19|3885.26|3885.26|0
1653902620000|2022-05-30 09:23:40|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|0
1653902630000|2022-05-30 09:23:50|3886.81|3886.81|3886.81|3886.81|3886.81|3886.81|3886.81|3886.81|0
1653902640000|2022-05-30 09:24:00|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|0
1653902650000|2022-05-30 09:24:10|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|0
1653902660000|2022-05-30 09:24:20|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|0
1653902670000|2022-05-30 09:24:30|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|0
1653902700000|2022-05-30 09:25:00|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|0
1653902720000|2022-05-30 09:25:20|3887.17|3887.17|3886.84|3886.84|3887.17|3887.17|3886.84|3886.84|0
1653902730000|2022-05-30 09:25:30|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|0
1653902740000|2022-05-30 09:25:40|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|0
1653902750000|2022-05-30 09:25:50|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1653902760000|2022-05-30 09:26:00|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|0
1653902770000|2022-05-30 09:26:10|3886.5|3886.5|3885.56|3885.56|3886.5|3886.5|3885.56|3885.56|0
1653902780000|2022-05-30 09:26:20|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|0
1653902790000|2022-05-30 09:26:30|3886.18|3886.18|3886.3|3886.3|3886.3|3886.3|3886.18|3886.18|0
1653902800000|2022-05-30 09:26:40|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|0
1653902810000|2022-05-30 09:26:50|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|0
1653902830000|2022-05-30 09:27:10|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|0
1653902840000|2022-05-30 09:27:20|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|0
1653902870000|2022-05-30 09:27:50|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|0
1653902880000|2022-05-30 09:28:00|3886.8|3886.8|3886.82|3886.82|3886.82|3886.82|3886.8|3886.8|0
1653902890000|2022-05-30 09:28:10|3886.77|3886.77|3886.73|3886.73|3886.77|3886.77|3886.73|3886.73|0
1653902920000|2022-05-30 09:28:40|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|0
1653902930000|2022-05-30 09:28:50|3886.41|3886.41|3887.34|3887.34|3887.34|3887.34|3886.41|3886.41|0
1653902940000|2022-05-30 09:29:00|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|0
1653902950000|2022-05-30 09:29:10|3887.22|3887.22|3886.29|3886.29|3887.22|3887.22|3886.29|3886.29|0
1653902960000|2022-05-30 09:29:20|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|0
1653902970000|2022-05-30 09:29:30|3886.29|3886.29|3886.29|3886.29|3886.29|3886.29|3886.29|3886.29|0
1653902980000|2022-05-30 09:29:40|3885.98|3885.98|3884.94|3884.94|3885.98|3885.98|3884.94|3884.94|0
1653902990000|2022-05-30 09:29:50|3884.76|3884.76|3885.44|3885.44|3885.44|3885.44|3884.76|3884.76|0
1653903010000|2022-05-30 09:30:10|3885.75|3885.75|3885.75|3885.75|3885.75|3885.75|3885.75|3885.75|0
1653903020000|2022-05-30 09:30:20|3885.12|3885.12|3884.81|3884.81|3885.12|3885.12|3884.81|3884.81|0
1653903080000|2022-05-30 09:31:20|3883.57|3883.57|3884.5|3884.5|3884.5|3884.5|3883.57|3883.57|0
1653903090000|2022-05-30 09:31:30|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|0
1653903100000|2022-05-30 09:31:40|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|0
1653903120000|2022-05-30 09:32:00|3884.19|3884.19|3883.57|3883.57|3884.19|3884.19|3883.57|3883.57|0
1653903130000|2022-05-30 09:32:10|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|0
1653903180000|2022-05-30 09:33:00|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|0
1653903190000|2022-05-30 09:33:10|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|0
1653903200000|2022-05-30 09:33:20|3883.23|3883.23|3883.05|3883.05|3883.23|3883.23|3882.74|3882.74|0
1653903230000|2022-05-30 09:33:50|3882.93|3882.93|3882.91|3882.91|3882.93|3882.93|3882.91|3882.91|0
1653903240000|2022-05-30 09:34:00|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|0
1653903250000|2022-05-30 09:34:10|3883.51|3883.51|3883.48|3883.48|3883.51|3883.51|3883.48|3883.48|0
1653903260000|2022-05-30 09:34:20|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|0
1653903300000|2022-05-30 09:35:00|3883.67|3883.67|3883.63|3883.63|3883.67|3883.67|3883.63|3883.63|0
1653903310000|2022-05-30 09:35:10|3883.94|3883.94|3884.2|3884.2|3884.2|3884.2|3883.89|3883.89|0
1653903320000|2022-05-30 09:35:20|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|0
1653903330000|2022-05-30 09:35:30|3883.9|3883.9|3883.34|3883.34|3883.9|3883.9|3883.34|3883.34|0
1653903340000|2022-05-30 09:35:40|3883.44|3883.44|3883.34|3883.34|3883.44|3883.44|3883.34|3883.34|0
1653903350000|2022-05-30 09:35:50|3883.3|3883.3|3883.54|3883.54|3883.61|3883.61|3883.3|3883.3|0
1653903360000|2022-05-30 09:36:00|3883.66|3883.66|3883.85|3883.85|3883.85|3883.85|3883.66|3883.66|0
1653903370000|2022-05-30 09:36:10|3884.78|3884.78|3884.47|3884.47|3884.78|3884.78|3884.47|3884.47|0
1653903380000|2022-05-30 09:36:20|3884.16|3884.16|3882.8|3882.8|3884.16|3884.16|3882.8|3882.8|0
1653903390000|2022-05-30 09:36:30|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.18|3882.18|0
1653903410000|2022-05-30 09:36:50|3882.8|3882.8|3882.98|3882.98|3882.98|3882.98|3882.8|3882.8|0
1653903450000|2022-05-30 09:37:30|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|0
1653903480000|2022-05-30 09:38:00|3883.27|3883.27|3883.35|3883.35|3883.39|3883.39|3883.08|3883.08|0
1653903500000|2022-05-30 09:38:20|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|0
1653903550000|2022-05-30 09:39:10|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1653903560000|2022-05-30 09:39:20|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1653903570000|2022-05-30 09:39:30|3885.18|3885.18|3884.87|3884.87|3885.18|3885.18|3884.87|3884.87|0
1653903600000|2022-05-30 09:40:00|3884.79|3884.79|3884.75|3884.75|3884.79|3884.79|3884.75|3884.75|0
1653903610000|2022-05-30 09:40:10|3884.43|3884.43|3884.74|3884.74|3884.74|3884.74|3884.43|3884.43|0
1653903630000|2022-05-30 09:40:30|3884.79|3884.79|3884.91|3884.91|3884.98|3884.98|3884.79|3884.79|0
1653903640000|2022-05-30 09:40:40|3885.22|3885.22|3885.13|3885.13|3885.22|3885.22|3885.13|3885.13|0
1653903650000|2022-05-30 09:40:50|3885.22|3885.22|3885.48|3885.48|3885.48|3885.48|3885.22|3885.22|0
1653903660000|2022-05-30 09:41:00|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|0
1653903680000|2022-05-30 09:41:20|3886.2|3886.2|3886.38|3886.38|3886.5|3886.5|3886.2|3886.2|0
1653903710000|2022-05-30 09:41:50|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|0
1653903740000|2022-05-30 09:42:20|3887.12|3887.12|3887.12|3887.12|3887.12|3887.12|3887.12|3887.12|0
1653903750000|2022-05-30 09:42:30|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|0
1653903810000|2022-05-30 09:43:30|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|0
1653903820000|2022-05-30 09:43:40|3887.57|3887.57|3887.26|3887.26|3887.57|3887.57|3887.26|3887.26|0
1653903840000|2022-05-30 09:44:00|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|0
1653903850000|2022-05-30 09:44:10|3887.45|3887.45|3886.59|3886.59|3887.53|3887.53|3886.28|3886.28|0
1653903860000|2022-05-30 09:44:20|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|0
1653903880000|2022-05-30 09:44:40|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|0
1653903900000|2022-05-30 09:45:00|3887.17|3887.17|3887.33|3887.33|3887.64|3887.64|3887.17|3887.17|0
1653903910000|2022-05-30 09:45:10|3887.24|3887.24|3887.22|3887.22|3887.24|3887.24|3887.22|3887.22|0
1653903940000|2022-05-30 09:45:40|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|0
1653903970000|2022-05-30 09:46:10|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|0
1653903990000|2022-05-30 09:46:30|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|0
1653904010000|2022-05-30 09:46:50|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1653904030000|2022-05-30 09:47:10|3886.4|3886.4|3886.71|3886.71|3886.71|3886.71|3886.4|3886.4|0
1653904040000|2022-05-30 09:47:20|3886.76|3886.76|3886.69|3886.69|3886.76|3886.76|3886.69|3886.69|0
1653904060000|2022-05-30 09:47:40|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|0
1653904080000|2022-05-30 09:48:00|3885.75|3885.75|3885.75|3885.75|3885.78|3885.78|3885.75|3885.75|0
1653904090000|2022-05-30 09:48:10|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|0
1653904120000|2022-05-30 09:48:40|3885.22|3885.22|3885.18|3885.18|3885.22|3885.22|3885.18|3885.18|0
1653904140000|2022-05-30 09:49:00|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1653904170000|2022-05-30 09:49:30|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|0
1653904180000|2022-05-30 09:49:40|3884.99|3884.99|3885.62|3885.62|3885.62|3885.62|3884.99|3884.99|0
1653904190000|2022-05-30 09:49:50|3885.66|3885.66|3885.78|3885.78|3885.78|3885.78|3885.66|3885.66|0
1653904200000|2022-05-30 09:50:00|3885.47|3885.47|3885.47|3885.47|3885.47|3885.47|3885.47|3885.47|0
1653904230000|2022-05-30 09:50:30|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|0
1653904260000|2022-05-30 09:51:00|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|0
1653904280000|2022-05-30 09:51:20|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|0
1653904290000|2022-05-30 09:51:30|3886.77|3886.77|3886.59|3886.59|3886.77|3886.77|3886.59|3886.59|0
1653904310000|2022-05-30 09:51:50|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|0
1653904350000|2022-05-30 09:52:30|3886.95|3886.95|3886.95|3886.95|3886.95|3886.95|3886.95|3886.95|0
1653904370000|2022-05-30 09:52:50|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|0
1653904380000|2022-05-30 09:53:00|3887.19|3887.19|3887.64|3887.64|3887.64|3887.64|3887.19|3887.19|0
1653904390000|2022-05-30 09:53:10|3887.66|3887.66|3887.05|3887.05|3887.66|3887.66|3887.05|3887.05|0
1653904420000|2022-05-30 09:53:40|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|0
1653904450000|2022-05-30 09:54:10|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1653904460000|2022-05-30 09:54:20|3886.74|3886.74|3886.7|3886.7|3886.74|3886.74|3886.7|3886.7|0
1653904470000|2022-05-30 09:54:30|3886.82|3886.82|3886.84|3886.84|3886.96|3886.96|3886.82|3886.82|0
1653904480000|2022-05-30 09:54:40|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|0
1653904490000|2022-05-30 09:54:50|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|0
1653904520000|2022-05-30 09:55:20|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|0
1653904530000|2022-05-30 09:55:30|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|0
1653904550000|2022-05-30 09:55:50|3886.52|3886.52|3886.49|3886.49|3886.52|3886.52|3886.49|3886.49|0
1653904570000|2022-05-30 09:56:10|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|0
1653904590000|2022-05-30 09:56:30|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|0
1653904600000|2022-05-30 09:56:40|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|0
1653904610000|2022-05-30 09:56:50|3885.31|3885.31|3885.62|3885.62|3885.62|3885.62|3885.31|3885.31|0
1653904630000|2022-05-30 09:57:10|3885.6|3885.6|3885.5|3885.5|3885.6|3885.6|3885.5|3885.5|0
1653904650000|2022-05-30 09:57:30|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|0
1653904670000|2022-05-30 09:57:50|3885.65|3885.65|3884.53|3884.53|3885.65|3885.65|3884.53|3884.53|0
1653904680000|2022-05-30 09:58:00|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|0
1653904690000|2022-05-30 09:58:10|3883.91|3883.91|3884.85|3884.85|3884.85|3884.85|3883.91|3883.91|0
1653904730000|2022-05-30 09:58:50|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|0
1653904750000|2022-05-30 09:59:10|3885.06|3885.06|3884.75|3884.75|3885.06|3885.06|3884.75|3884.75|0
1653904760000|2022-05-30 09:59:20|3884.73|3884.73|3884.68|3884.68|3884.73|3884.73|3884.66|3884.66|0
1653904770000|2022-05-30 09:59:30|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1653904780000|2022-05-30 09:59:40|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|0
1653904800000|2022-05-30 10:00:00|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|0
1653904820000|2022-05-30 10:00:20|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|0
1653904830000|2022-05-30 10:00:30|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|0
1653904840000|2022-05-30 10:00:40|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1653904870000|2022-05-30 10:01:10|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|0
1653904880000|2022-05-30 10:01:20|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1653904890000|2022-05-30 10:01:30|3883.49|3883.49|3883.4|3883.4|3883.49|3883.49|3883.4|3883.4|0
1653904900000|2022-05-30 10:01:40|3883.35|3883.35|3883.23|3883.23|3883.35|3883.35|3883.23|3883.23|0
1653904910000|2022-05-30 10:01:50|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|0
1653904920000|2022-05-30 10:02:00|3883.09|3883.09|3883.09|3883.09|3883.09|3883.09|3883.09|3883.09|0
1653904930000|2022-05-30 10:02:10|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|0
1653904940000|2022-05-30 10:02:20|3882.94|3882.94|3882.51|3882.51|3883.13|3883.13|3882.51|3882.51|0
1653904950000|2022-05-30 10:02:30|3882.49|3882.49|3882.18|3882.18|3882.49|3882.49|3882.18|3882.18|0
1653904970000|2022-05-30 10:02:50|3881.55|3881.55|3880.93|3880.93|3881.55|3881.55|3880.93|3880.93|0
1653904980000|2022-05-30 10:03:00|3881.03|3881.03|3881.03|3881.03|3881.03|3881.03|3881.03|3881.03|0
1653904990000|2022-05-30 10:03:10|3880.93|3880.93|3881.25|3881.25|3881.25|3881.25|3880.93|3880.93|0
1653905010000|2022-05-30 10:03:30|3881.34|3881.34|3881.53|3881.53|3881.53|3881.53|3881.34|3881.34|0
1653905020000|2022-05-30 10:03:40|3880.91|3880.91|3880.98|3880.98|3880.98|3880.98|3880.57|3880.57|0
1653905030000|2022-05-30 10:03:50|3880.67|3880.67|3880.24|3880.24|3880.67|3880.67|3880.05|3880.05|0
1653905070000|2022-05-30 10:04:30|3880.21|3880.21|3879.95|3879.95|3880.21|3880.21|3879.86|3879.86|0
1653905080000|2022-05-30 10:04:40|3879.93|3879.93|3880.24|3880.24|3880.24|3880.24|3879.93|3879.93|0
1653905090000|2022-05-30 10:04:50|3880.42|3880.42|3880.51|3880.51|3880.51|3880.51|3880.42|3880.42|0
1653905100000|2022-05-30 10:05:00|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|0
1653905110000|2022-05-30 10:05:10|3880.57|3880.57|3880.88|3880.88|3880.88|3880.88|3880.57|3880.57|0
1653905120000|2022-05-30 10:05:20|3881.19|3881.19|3881.5|3881.5|3881.5|3881.5|3881.19|3881.19|0
1653905130000|2022-05-30 10:05:30|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|0
1653905170000|2022-05-30 10:06:10|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1653905200000|2022-05-30 10:06:40|3881.17|3881.17|3881.12|3881.12|3881.17|3881.17|3881.12|3881.12|0
1653905220000|2022-05-30 10:07:00|3881.17|3881.17|3881.19|3881.19|3881.19|3881.19|3881.17|3881.17|0
1653905230000|2022-05-30 10:07:10|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|0
1653905280000|2022-05-30 10:08:00|3881.53|3881.53|3881.62|3881.62|3881.62|3881.62|3881.53|3881.53|0
1653905290000|2022-05-30 10:08:10|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|0
1653905310000|2022-05-30 10:08:30|3881.26|3881.26|3881.36|3881.36|3881.36|3881.36|3881.24|3881.24|0
1653905320000|2022-05-30 10:08:40|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|0
1653905330000|2022-05-30 10:08:50|3880.73|3880.73|3880.71|3880.71|3880.73|3880.73|3880.71|3880.71|0
1653905340000|2022-05-30 10:09:00|3880.69|3880.69|3880.62|3880.62|3880.69|3880.69|3880.62|3880.62|0
1653905360000|2022-05-30 10:09:20|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|0
1653905380000|2022-05-30 10:09:40|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|0
1653905410000|2022-05-30 10:10:10|3880.59|3880.59|3880.66|3880.66|3880.66|3880.66|3880.59|3880.59|0
1653905420000|2022-05-30 10:10:20|3880.78|3880.78|3880.81|3880.81|3880.81|3880.81|3880.76|3880.76|0
1653905430000|2022-05-30 10:10:30|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|0
1653905460000|2022-05-30 10:11:00|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|0
1653905480000|2022-05-30 10:11:20|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|0
1653905490000|2022-05-30 10:11:30|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1653905520000|2022-05-30 10:12:00|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|0
1653905540000|2022-05-30 10:12:20|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|0
1653905560000|2022-05-30 10:12:40|3877.65|3877.65|3877.96|3877.96|3877.96|3877.96|3877.65|3877.65|0
1653905580000|2022-05-30 10:13:00|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|0
1653905590000|2022-05-30 10:13:10|3877.6|3877.6|3878.17|3878.17|3878.17|3878.17|3877.6|3877.6|0
1653905600000|2022-05-30 10:13:20|3878.08|3878.08|3879.16|3879.16|3879.16|3879.16|3878.08|3878.08|0
1653905610000|2022-05-30 10:13:30|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|3878.98|0
1653905620000|2022-05-30 10:13:40|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|0
1653905640000|2022-05-30 10:14:00|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|0
1653905650000|2022-05-30 10:14:10|3877.97|3877.97|3877.66|3877.66|3877.97|3877.97|3877.66|3877.66|0
1653905670000|2022-05-30 10:14:30|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|0
1653905680000|2022-05-30 10:14:40|3877.37|3877.37|3877.49|3877.49|3877.49|3877.49|3877.37|3877.37|0
1653905690000|2022-05-30 10:14:50|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|0
1653905700000|2022-05-30 10:15:00|3878.09|3878.09|3878.07|3878.07|3878.09|3878.09|3878.07|3878.07|0
1653905720000|2022-05-30 10:15:20|3878.09|3878.09|3878.05|3878.05|3878.09|3878.09|3878.05|3878.05|0
1653905750000|2022-05-30 10:15:50|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|3878.12|0
1653905780000|2022-05-30 10:16:20|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|0
1653905800000|2022-05-30 10:16:40|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|3878.81|0
1653905850000|2022-05-30 10:17:30|3879.12|3879.12|3879.43|3879.43|3879.43|3879.43|3879.12|3879.12|0
1653905870000|2022-05-30 10:17:50|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|3879.12|0
1653905890000|2022-05-30 10:18:10|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|0
1653905900000|2022-05-30 10:18:20|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|0
1653905920000|2022-05-30 10:18:40|3879.22|3879.22|3879.48|3879.48|3879.53|3879.53|3879.22|3879.22|0
1653905940000|2022-05-30 10:19:00|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|0
1653905980000|2022-05-30 10:19:40|3879.12|3879.12|3879.07|3879.07|3879.12|3879.12|3879.07|3879.07|0
1653905990000|2022-05-30 10:19:50|3879.05|3879.05|3879.6|3879.6|3879.6|3879.6|3878.98|3878.98|0
1653906000000|2022-05-30 10:20:00|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|0
1653906020000|2022-05-30 10:20:20|3880.22|3880.22|3880.01|3880.01|3880.22|3880.22|3880.01|3880.01|0
1653906030000|2022-05-30 10:20:30|3880.32|3880.32|3880.34|3880.34|3880.34|3880.34|3880.32|3880.32|0
1653906040000|2022-05-30 10:20:40|3880.27|3880.27|3880.31|3880.31|3880.31|3880.31|3880.27|3880.27|0
1653906060000|2022-05-30 10:21:00|3880.27|3880.27|3881.2|3881.2|3881.2|3881.2|3880.27|3880.27|0
1653906080000|2022-05-30 10:21:20|3880.9|3880.9|3879.96|3879.96|3880.9|3880.9|3879.96|3879.96|0
1653906090000|2022-05-30 10:21:30|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1653906100000|2022-05-30 10:21:40|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|3880.5|0
1653906120000|2022-05-30 10:22:00|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|0
1653906130000|2022-05-30 10:22:10|3881.41|3881.41|3880.48|3880.48|3881.41|3881.41|3880.48|3880.48|0
1653906150000|2022-05-30 10:22:30|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|0
1653906170000|2022-05-30 10:22:50|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|0
1653906180000|2022-05-30 10:23:00|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|0
1653906200000|2022-05-30 10:23:20|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|0
1653906220000|2022-05-30 10:23:40|3878.92|3878.92|3878.95|3878.95|3878.95|3878.95|3878.61|3878.61|0
1653906230000|2022-05-30 10:23:50|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|0
1653906240000|2022-05-30 10:24:00|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|0
1653906260000|2022-05-30 10:24:20|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|0
1653906270000|2022-05-30 10:24:30|3879.06|3879.06|3879.24|3879.24|3879.24|3879.24|3879.06|3879.06|0
1653906290000|2022-05-30 10:24:50|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|0
1653906300000|2022-05-30 10:25:00|3879.01|3879.01|3878.34|3878.34|3879.01|3879.01|3878.34|3878.34|0
1653906330000|2022-05-30 10:25:30|3877.72|3877.72|3877.58|3877.58|3877.72|3877.72|3877.58|3877.58|0
1653906360000|2022-05-30 10:26:00|3877.79|3877.79|3877.79|3877.79|3877.79|3877.79|3877.79|3877.79|0
1653906370000|2022-05-30 10:26:10|3878.1|3878.1|3878.12|3878.12|3878.15|3878.15|3878.03|3878.03|0
1653906380000|2022-05-30 10:26:20|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|0
1653906400000|2022-05-30 10:26:40|3877.19|3877.19|3877.07|3877.07|3877.19|3877.19|3877.07|3877.07|0
1653906450000|2022-05-30 10:27:30|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|0
1653906460000|2022-05-30 10:27:40|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|0
1653906480000|2022-05-30 10:28:00|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|0
1653906500000|2022-05-30 10:28:20|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|0
1653906510000|2022-05-30 10:28:30|3876.46|3876.46|3876.41|3876.41|3876.46|3876.46|3876.41|3876.41|0
1653906520000|2022-05-30 10:28:40|3876.72|3876.72|3876.41|3876.41|3876.72|3876.72|3876.41|3876.41|0
1653906540000|2022-05-30 10:29:00|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|0
1653906550000|2022-05-30 10:29:10|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|0
1653906560000|2022-05-30 10:29:20|3875.17|3875.17|3875.17|3875.17|3875.17|3875.17|3875.17|3875.17|0
1653906570000|2022-05-30 10:29:30|3875.22|3875.22|3875.22|3875.22|3875.24|3875.24|3875.22|3875.22|0
1653906580000|2022-05-30 10:29:40|3875.29|3875.29|3874.74|3874.74|3875.29|3875.29|3874.69|3874.69|0
1653906590000|2022-05-30 10:29:50|3874.76|3874.76|3874.72|3874.72|3874.76|3874.76|3874.72|3874.72|0
1653906600000|2022-05-30 10:30:00|3874.69|3874.69|3874.98|3874.98|3875|3875|3874.69|3874.69|0
1653906610000|2022-05-30 10:30:10|3875.1|3875.1|3875.05|3875.05|3875.1|3875.1|3875.05|3875.05|0
1653906630000|2022-05-30 10:30:30|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1653906640000|2022-05-30 10:30:40|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1653906650000|2022-05-30 10:30:50|3874.51|3874.51|3874.19|3874.19|3874.51|3874.51|3874.19|3874.19|0
1653906660000|2022-05-30 10:31:00|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|0
1653906670000|2022-05-30 10:31:10|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1653906700000|2022-05-30 10:31:40|3873.88|3873.88|3874.19|3874.19|3874.19|3874.19|3873.88|3873.88|0
1653906710000|2022-05-30 10:31:50|3874.12|3874.12|3874.05|3874.05|3874.12|3874.12|3874.05|3874.05|0
1653906730000|2022-05-30 10:32:10|3873.74|3873.74|3872.81|3872.81|3873.74|3873.74|3872.81|3872.81|0
1653906740000|2022-05-30 10:32:20|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|0
1653906750000|2022-05-30 10:32:30|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|0
1653906790000|2022-05-30 10:33:10|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|0
1653906810000|2022-05-30 10:33:30|3872.77|3872.77|3872.1|3872.1|3872.77|3872.77|3872.1|3872.1|0
1653906820000|2022-05-30 10:33:40|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1653906830000|2022-05-30 10:33:50|3872.33|3872.33|3872.64|3872.64|3872.64|3872.64|3872.33|3872.33|0
1653906870000|2022-05-30 10:34:30|3871.7|3871.7|3871.16|3871.16|3871.7|3871.7|3871.16|3871.16|0
1653906880000|2022-05-30 10:34:40|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1653906910000|2022-05-30 10:35:10|3870.8|3870.8|3870.75|3870.75|3870.8|3870.8|3870.75|3870.75|0
1653906920000|2022-05-30 10:35:20|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1653906930000|2022-05-30 10:35:30|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|0
1653906960000|2022-05-30 10:36:00|3870.73|3870.73|3870.63|3870.63|3870.77|3870.77|3870.63|3870.63|0
1653906970000|2022-05-30 10:36:10|3870.58|3870.58|3871.05|3871.05|3871.36|3871.36|3870.58|3870.58|0
1653906980000|2022-05-30 10:36:20|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1653907000000|2022-05-30 10:36:40|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1653907010000|2022-05-30 10:36:50|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|0
1653907020000|2022-05-30 10:37:00|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1653907030000|2022-05-30 10:37:10|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1653907060000|2022-05-30 10:37:40|3869.76|3869.76|3869.55|3869.55|3869.76|3869.76|3869.55|3869.55|0
1653907070000|2022-05-30 10:37:50|3869.52|3869.52|3869.27|3869.27|3869.52|3869.52|3868.94|3868.94|0
1653907080000|2022-05-30 10:38:00|3869.24|3869.24|3869.34|3869.34|3869.34|3869.34|3869.24|3869.24|0
1653907090000|2022-05-30 10:38:10|3869.43|3869.43|3869.24|3869.24|3869.43|3869.43|3869.24|3869.24|0
1653907100000|2022-05-30 10:38:20|3869.21|3869.21|3869.21|3869.21|3869.24|3869.24|3869.14|3869.14|0
1653907110000|2022-05-30 10:38:30|3869.26|3869.26|3868.59|3868.59|3869.26|3869.26|3868.59|3868.59|0
1653907130000|2022-05-30 10:38:50|3868.69|3868.69|3868.64|3868.64|3868.69|3868.69|3868.59|3868.59|0
1653907140000|2022-05-30 10:39:00|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|0
1653907150000|2022-05-30 10:39:10|3868.57|3868.57|3868.66|3868.66|3868.66|3868.66|3868.54|3868.54|0
1653907160000|2022-05-30 10:39:20|3868.42|3868.42|3868.19|3868.19|3868.42|3868.42|3868.19|3868.19|0
1653907170000|2022-05-30 10:39:30|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|0
1653907180000|2022-05-30 10:39:40|3867.76|3867.76|3866.52|3866.52|3867.76|3867.76|3866.52|3866.52|0
1653907190000|2022-05-30 10:39:50|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|0
1653907200000|2022-05-30 10:40:00|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|0
1653907210000|2022-05-30 10:40:10|3866.28|3866.28|3866.1|3866.1|3866.28|3866.28|3866.1|3866.1|0
1653907220000|2022-05-30 10:40:20|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|0
1653907260000|2022-05-30 10:41:00|3866.1|3866.1|3866.07|3866.07|3866.1|3866.1|3866.02|3866.02|0
1653907270000|2022-05-30 10:41:10|3865.76|3865.76|3866.38|3866.38|3866.43|3866.43|3865.76|3865.76|0
1653907280000|2022-05-30 10:41:20|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|0
1653907300000|2022-05-30 10:41:40|3866.48|3866.48|3866.17|3866.17|3866.48|3866.48|3866.17|3866.17|0
1653907310000|2022-05-30 10:41:50|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1653907320000|2022-05-30 10:42:00|3866.06|3866.06|3864.96|3864.96|3866.06|3866.06|3864.34|3864.34|0
1653907330000|2022-05-30 10:42:10|3864.65|3864.65|3864.6|3864.6|3864.65|3864.65|3864.6|3864.6|0
1653907340000|2022-05-30 10:42:20|3865.23|3865.23|3864.91|3864.91|3865.23|3865.23|3864.91|3864.91|0
1653907350000|2022-05-30 10:42:30|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|0
1653907360000|2022-05-30 10:42:40|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|0
1653907370000|2022-05-30 10:42:50|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|3865.65|0
1653907380000|2022-05-30 10:43:00|3865.63|3865.63|3865.67|3865.67|3865.67|3865.67|3865.58|3865.58|0
1653907410000|2022-05-30 10:43:30|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|0
1653907420000|2022-05-30 10:43:40|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|0
1653907430000|2022-05-30 10:43:50|3865.07|3865.07|3864.62|3864.62|3865.07|3865.07|3864.62|3864.62|0
1653907440000|2022-05-30 10:44:00|3864.54|3864.54|3864.85|3864.85|3864.85|3864.85|3864.54|3864.54|0
1653907450000|2022-05-30 10:44:10|3865.16|3865.16|3865.13|3865.13|3865.16|3865.16|3865.13|3865.13|0
1653907460000|2022-05-30 10:44:20|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|0
1653907470000|2022-05-30 10:44:30|3865.71|3865.71|3865.71|3865.71|3865.71|3865.71|3865.71|3865.71|0
1653907480000|2022-05-30 10:44:40|3865.66|3865.66|3865.29|3865.29|3865.66|3865.66|3865.29|3865.29|0
1653907490000|2022-05-30 10:44:50|3865.32|3865.32|3865.17|3865.17|3865.32|3865.32|3865.17|3865.17|0
1653907510000|2022-05-30 10:45:10|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|0
1653907520000|2022-05-30 10:45:20|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|0
1653907530000|2022-05-30 10:45:30|3864.98|3864.98|3865.03|3865.03|3865.03|3865.03|3864.98|3864.98|0
1653907540000|2022-05-30 10:45:40|3865.21|3865.21|3865.51|3865.51|3865.53|3865.53|3865.21|3865.21|0
1653907550000|2022-05-30 10:45:50|3865.2|3865.2|3865.51|3865.51|3865.51|3865.51|3865.2|3865.2|0
1653907570000|2022-05-30 10:46:10|3865.19|3865.19|3865.38|3865.38|3865.38|3865.38|3865.19|3865.19|0
1653907580000|2022-05-30 10:46:20|3865.07|3865.07|3866.33|3866.33|3866.33|3866.33|3865.07|3865.07|0
1653907590000|2022-05-30 10:46:30|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|0
1653907610000|2022-05-30 10:46:50|3867.27|3867.27|3866.65|3866.65|3867.27|3867.27|3866.65|3866.65|0
1653907620000|2022-05-30 10:47:00|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|0
1653907630000|2022-05-30 10:47:10|3867.01|3867.01|3866.79|3866.79|3867.01|3867.01|3866.79|3866.79|0
1653907640000|2022-05-30 10:47:20|3867.42|3867.42|3867.37|3867.37|3867.42|3867.42|3867.37|3867.37|0
1653907650000|2022-05-30 10:47:30|3867.44|3867.44|3867.49|3867.49|3867.52|3867.52|3867.35|3867.35|0
1653907670000|2022-05-30 10:47:50|3867.8|3867.8|3868.12|3868.12|3868.12|3868.12|3867.8|3867.8|0
1653907680000|2022-05-30 10:48:00|3868.02|3868.02|3868.04|3868.04|3868.04|3868.04|3868|3868|0
1653907690000|2022-05-30 10:48:10|3867.9|3867.9|3867.75|3867.75|3867.9|3867.9|3867.75|3867.75|0
1653907700000|2022-05-30 10:48:20|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|0
1653907710000|2022-05-30 10:48:30|3867.33|3867.33|3867.64|3867.64|3867.64|3867.64|3867.33|3867.33|0
1653907720000|2022-05-30 10:48:40|3867.94|3867.94|3868.59|3868.59|3868.59|3868.59|3867.94|3867.94|0
1653907740000|2022-05-30 10:49:00|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|0
1653907750000|2022-05-30 10:49:10|3867.87|3867.87|3868.06|3868.06|3868.09|3868.09|3867.85|3867.85|0
1653907760000|2022-05-30 10:49:20|3868.13|3868.13|3868.99|3868.99|3868.99|3868.99|3868.13|3868.13|0
1653907770000|2022-05-30 10:49:30|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|0
1653907780000|2022-05-30 10:49:40|3868.04|3868.04|3868.2|3868.2|3868.35|3868.35|3868.04|3868.04|0
1653907790000|2022-05-30 10:49:50|3868.23|3868.23|3868.23|3868.23|3868.54|3868.54|3868.23|3868.23|0
1653907800000|2022-05-30 10:50:00|3868.18|3868.18|3866.87|3866.87|3868.18|3868.18|3866.87|3866.87|0
1653907810000|2022-05-30 10:50:10|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.75|3866.75|0
1653907820000|2022-05-30 10:50:20|3866.92|3866.92|3867.08|3867.08|3867.18|3867.18|3866.87|3866.87|0
1653907830000|2022-05-30 10:50:30|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|0
1653907840000|2022-05-30 10:50:40|3867.25|3867.25|3866.46|3866.46|3867.25|3867.25|3866.32|3866.32|0
1653907850000|2022-05-30 10:50:50|3866.15|3866.15|3865.99|3865.99|3866.15|3866.15|3865.89|3865.89|0
1653907860000|2022-05-30 10:51:00|3866.3|3866.3|3866.61|3866.61|3866.61|3866.61|3866.3|3866.3|0
1653907870000|2022-05-30 10:51:10|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|0
1653907880000|2022-05-30 10:51:20|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|0
1653907890000|2022-05-30 10:51:30|3866.82|3866.82|3866.53|3866.53|3867.16|3867.16|3866.53|3866.53|0
1653907910000|2022-05-30 10:51:50|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|0
1653907920000|2022-05-30 10:52:00|3866.13|3866.13|3866.06|3866.06|3866.13|3866.13|3866.06|3866.06|0
1653907930000|2022-05-30 10:52:10|3865.75|3865.75|3866.37|3866.37|3866.37|3866.37|3865.75|3865.75|0
1653907950000|2022-05-30 10:52:30|3866.06|3866.06|3866.18|3866.18|3866.18|3866.18|3866.06|3866.06|0
1653907960000|2022-05-30 10:52:40|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|3866.49|0
1653907970000|2022-05-30 10:52:50|3866.39|3866.39|3866.08|3866.08|3866.39|3866.39|3866.08|3866.08|0
1653907980000|2022-05-30 10:53:00|3865.77|3865.77|3865.15|3865.15|3865.77|3865.77|3865.15|3865.15|0
1653908000000|2022-05-30 10:53:20|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|0
1653908010000|2022-05-30 10:53:30|3864.96|3864.96|3864.89|3864.89|3865.03|3865.03|3864.89|3864.89|0
1653908020000|2022-05-30 10:53:40|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|0
1653908040000|2022-05-30 10:54:00|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|0
1653908070000|2022-05-30 10:54:30|3865.15|3865.15|3865.22|3865.22|3865.25|3865.25|3865.15|3865.15|0
1653908090000|2022-05-30 10:54:50|3865.15|3865.15|3865.18|3865.18|3865.18|3865.18|3865.15|3865.15|0
1653908100000|2022-05-30 10:55:00|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|0
1653908110000|2022-05-30 10:55:10|3865.45|3865.45|3865.61|3865.61|3865.61|3865.61|3865.45|3865.45|0
1653908150000|2022-05-30 10:55:50|3865.43|3865.43|3865.43|3865.43|3865.43|3865.43|3865.43|3865.43|0
1653908180000|2022-05-30 10:56:20|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|0
1653908190000|2022-05-30 10:56:30|3865.16|3865.16|3866.28|3866.28|3866.59|3866.59|3865.16|3865.16|0
1653908210000|2022-05-30 10:56:50|3867.21|3867.21|3867.83|3867.83|3867.83|3867.83|3867.21|3867.21|0
1653908220000|2022-05-30 10:57:00|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|3868.76|0
1653908250000|2022-05-30 10:57:30|3869.07|3869.07|3869.39|3869.39|3869.39|3869.39|3869.07|3869.07|0
1653908260000|2022-05-30 10:57:40|3869.29|3869.29|3869.24|3869.24|3869.34|3869.34|3869.24|3869.24|0
1653908290000|2022-05-30 10:58:10|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|0
1653908320000|2022-05-30 10:58:40|3868.8|3868.8|3869.14|3869.14|3869.14|3869.14|3868.8|3868.8|0
1653908330000|2022-05-30 10:58:50|3869.45|3869.45|3869.14|3869.14|3869.45|3869.45|3869.14|3869.14|0
1653908340000|2022-05-30 10:59:00|3868.83|3868.83|3869.14|3869.14|3869.14|3869.14|3868.83|3868.83|0
1653908350000|2022-05-30 10:59:10|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|0
1653908370000|2022-05-30 10:59:30|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|0
1653908380000|2022-05-30 10:59:40|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|0
1653908400000|2022-05-30 11:00:00|3870.41|3870.41|3870.05|3870.05|3870.41|3870.41|3870.05|3870.05|0
1653908410000|2022-05-30 11:00:10|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|0
1653908420000|2022-05-30 11:00:20|3869.83|3869.83|3869.86|3869.86|3869.88|3869.88|3869.83|3869.83|0
1653908450000|2022-05-30 11:00:50|3869.98|3869.98|3870.08|3870.08|3870.08|3870.08|3869.98|3869.98|0
1653908470000|2022-05-30 11:01:10|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|0
1653908480000|2022-05-30 11:01:20|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1653908500000|2022-05-30 11:01:40|3870.49|3870.49|3870.44|3870.44|3870.49|3870.49|3870.44|3870.44|0
1653908510000|2022-05-30 11:01:50|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1653908520000|2022-05-30 11:02:00|3870.56|3870.56|3870.75|3870.75|3870.75|3870.75|3870.44|3870.44|0
1653908530000|2022-05-30 11:02:10|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|0
1653908540000|2022-05-30 11:02:20|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|0
1653908550000|2022-05-30 11:02:30|3870.71|3870.71|3870.53|3870.53|3870.71|3870.71|3870.53|3870.53|0
1653908560000|2022-05-30 11:02:40|3870.84|3870.84|3870.22|3870.22|3870.84|3870.84|3870.22|3870.22|0
1653908570000|2022-05-30 11:02:50|3870.53|3870.53|3870.91|3870.91|3870.91|3870.91|3870.53|3870.53|0
1653908580000|2022-05-30 11:03:00|3871.22|3871.22|3871.68|3871.68|3871.84|3871.84|3871.22|3871.22|0
1653908590000|2022-05-30 11:03:10|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|0
1653908600000|2022-05-30 11:03:20|3872.03|3872.03|3871.96|3871.96|3872.03|3872.03|3871.96|3871.96|0
1653908610000|2022-05-30 11:03:30|3872.59|3872.59|3871.96|3871.96|3872.59|3872.59|3871.96|3871.96|0
1653908620000|2022-05-30 11:03:40|3871.91|3871.91|3871.87|3871.87|3871.91|3871.91|3871.87|3871.87|0
1653908630000|2022-05-30 11:03:50|3871.89|3871.89|3872.07|3872.07|3872.07|3872.07|3871.89|3871.89|0
1653908650000|2022-05-30 11:04:10|3871.89|3871.89|3871.58|3871.58|3871.89|3871.89|3871.58|3871.58|0
1653908660000|2022-05-30 11:04:20|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|0
1653908670000|2022-05-30 11:04:30|3870.34|3870.34|3869.72|3869.72|3870.34|3870.34|3869.72|3869.72|0
1653908680000|2022-05-30 11:04:40|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|0
1653908690000|2022-05-30 11:04:50|3869.79|3869.79|3869.48|3869.48|3869.79|3869.79|3869.48|3869.48|0
1653908730000|2022-05-30 11:05:30|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|3869.53|0
1653908740000|2022-05-30 11:05:40|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1653908760000|2022-05-30 11:06:00|3868.28|3868.28|3868.2|3868.2|3868.28|3868.28|3868.2|3868.2|0
1653908810000|2022-05-30 11:06:50|3868.11|3868.11|3868.08|3868.08|3868.11|3868.11|3868.08|3868.08|0
1653908820000|2022-05-30 11:07:00|3868.39|3868.39|3868.71|3868.71|3868.71|3868.71|3868.39|3868.39|0
1653908840000|2022-05-30 11:07:20|3868.75|3868.75|3868.13|3868.13|3868.75|3868.75|3868.13|3868.13|0
1653908850000|2022-05-30 11:07:30|3868.18|3868.18|3867.84|3867.84|3868.18|3868.18|3867.84|3867.84|0
1653908860000|2022-05-30 11:07:40|3868.15|3868.15|3869.39|3869.39|3869.39|3869.39|3868.15|3868.15|0
1653908870000|2022-05-30 11:07:50|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|0
1653908880000|2022-05-30 11:08:00|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1653908890000|2022-05-30 11:08:10|3869.68|3869.68|3869.37|3869.37|3869.68|3869.68|3869.37|3869.37|0
1653908900000|2022-05-30 11:08:20|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1653908920000|2022-05-30 11:08:40|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|0
1653908950000|2022-05-30 11:09:10|3869.45|3869.45|3869.31|3869.31|3869.45|3869.45|3869.31|3869.31|0
1653908990000|2022-05-30 11:09:50|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|0
1653909030000|2022-05-30 11:10:30|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|0
1653909050000|2022-05-30 11:10:50|3869.53|3869.53|3869.72|3869.72|3869.72|3869.72|3869.53|3869.53|0
1653909100000|2022-05-30 11:11:40|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|0
1653909110000|2022-05-30 11:11:50|3869.77|3869.77|3869.72|3869.72|3869.77|3869.77|3869.72|3869.72|0
1653909140000|2022-05-30 11:12:20|3869.41|3869.41|3868.48|3868.48|3869.41|3869.41|3868.17|3868.17|0
1653909150000|2022-05-30 11:12:30|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|0
1653909160000|2022-05-30 11:12:40|3868.74|3868.74|3868.91|3868.91|3869.03|3869.03|3868.72|3868.72|0
1653909170000|2022-05-30 11:12:50|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1653909200000|2022-05-30 11:13:20|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|0
1653909230000|2022-05-30 11:13:50|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|0
1653909260000|2022-05-30 11:14:20|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|0
1653909300000|2022-05-30 11:15:00|3870.29|3870.29|3870.7|3870.7|3870.77|3870.77|3870.29|3870.29|0
1653909320000|2022-05-30 11:15:20|3870.39|3870.39|3870.08|3870.08|3870.39|3870.39|3870.08|3870.08|0
1653909330000|2022-05-30 11:15:30|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|3871.01|0
1653909380000|2022-05-30 11:16:20|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1653909400000|2022-05-30 11:16:40|3871.13|3871.13|3870.19|3870.19|3871.13|3871.13|3870.19|3870.19|0
1653909410000|2022-05-30 11:16:50|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|0
1653909420000|2022-05-30 11:17:00|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|0
1653909450000|2022-05-30 11:17:30|3869.88|3869.88|3869.57|3869.57|3869.88|3869.88|3869.57|3869.57|0
1653909520000|2022-05-30 11:18:40|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|0
1653909540000|2022-05-30 11:19:00|3869.36|3869.36|3869.55|3869.55|3869.55|3869.55|3869.36|3869.36|0
1653909550000|2022-05-30 11:19:10|3869.86|3869.86|3869.55|3869.55|3869.86|3869.86|3869.55|3869.55|0
1653909560000|2022-05-30 11:19:20|3868.93|3868.93|3868.66|3868.66|3868.97|3868.97|3868.66|3868.66|0
1653909570000|2022-05-30 11:19:30|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|0
1653909580000|2022-05-30 11:19:40|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1653909590000|2022-05-30 11:19:50|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|0
1653909600000|2022-05-30 11:20:00|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|0
1653909630000|2022-05-30 11:20:30|3868.64|3868.64|3867.4|3867.4|3868.64|3868.64|3867.4|3867.4|0
1653909660000|2022-05-30 11:21:00|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|0
1653909670000|2022-05-30 11:21:10|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|0
1653909680000|2022-05-30 11:21:20|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|0
1653909690000|2022-05-30 11:21:30|3867.58|3867.58|3868.15|3868.15|3868.15|3868.15|3867.48|3867.48|0
1653909710000|2022-05-30 11:21:50|3868.33|3868.33|3868.42|3868.42|3868.52|3868.52|3868.33|3868.33|0
1653909740000|2022-05-30 11:22:20|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|0
1653909750000|2022-05-30 11:22:30|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|0
1653909800000|2022-05-30 11:23:20|3868.99|3868.99|3870.04|3870.04|3870.04|3870.04|3868.99|3868.99|0
1653909810000|2022-05-30 11:23:30|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|0
1653909860000|2022-05-30 11:24:20|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|0
1653909880000|2022-05-30 11:24:40|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|0
1653909920000|2022-05-30 11:25:20|3868.89|3868.89|3868.27|3868.27|3868.89|3868.89|3868.27|3868.27|0
1653909950000|2022-05-30 11:25:50|3868.44|3868.44|3866.88|3866.88|3868.44|3868.44|3866.88|3866.88|0
1653909980000|2022-05-30 11:26:20|3866.93|3866.93|3866.88|3866.88|3866.93|3866.93|3866.88|3866.88|0
1653909990000|2022-05-30 11:26:30|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|0
1653910000000|2022-05-30 11:26:40|3866.52|3866.52|3866.21|3866.21|3866.52|3866.52|3866.21|3866.21|0
1653910060000|2022-05-30 11:27:40|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|0
1653910090000|2022-05-30 11:28:10|3866.33|3866.33|3866.41|3866.41|3866.41|3866.41|3866.33|3866.33|0
1653910110000|2022-05-30 11:28:30|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|0
1653910140000|2022-05-30 11:29:00|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|0
1653910160000|2022-05-30 11:29:20|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|0
1653910170000|2022-05-30 11:29:30|3866.08|3866.08|3866.12|3866.12|3866.12|3866.12|3866.08|3866.08|0
1653910200000|2022-05-30 11:30:00|3866.08|3866.08|3865.91|3865.91|3866.08|3866.08|3865.91|3865.91|0
1653910210000|2022-05-30 11:30:10|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|0
1653910220000|2022-05-30 11:30:20|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|0
1653910240000|2022-05-30 11:30:40|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|0
1653910250000|2022-05-30 11:30:50|3865.29|3865.29|3865.08|3865.08|3865.39|3865.39|3865.08|3865.08|0
1653910260000|2022-05-30 11:31:00|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|0
1653910270000|2022-05-30 11:31:10|3865|3865|3864.96|3864.96|3865|3865|3864.96|3864.96|0
1653910280000|2022-05-30 11:31:20|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|0
1653910300000|2022-05-30 11:31:40|3864.65|3864.65|3864.96|3864.96|3864.96|3864.96|3864.65|3864.65|0
1653910310000|2022-05-30 11:31:50|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1653910340000|2022-05-30 11:32:20|3864.67|3864.67|3864.72|3864.72|3864.72|3864.72|3864.67|3864.67|0
1653910350000|2022-05-30 11:32:30|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|0
1653910360000|2022-05-30 11:32:40|3865.17|3865.17|3865.79|3865.79|3865.79|3865.79|3865.17|3865.17|0
1653910410000|2022-05-30 11:33:30|3866.72|3866.72|3866.41|3866.41|3866.72|3866.72|3866.41|3866.41|0
1653910420000|2022-05-30 11:33:40|3866.72|3866.72|3866.41|3866.41|3866.72|3866.72|3866.41|3866.41|0
1653910480000|2022-05-30 11:34:40|3866.72|3866.72|3867.03|3867.03|3867.03|3867.03|3866.72|3866.72|0
1653910500000|2022-05-30 11:35:00|3867.34|3867.34|3867.03|3867.03|3867.34|3867.34|3867.03|3867.03|0
1653910510000|2022-05-30 11:35:10|3867.97|3867.97|3868.28|3868.28|3868.28|3868.28|3867.97|3867.97|0
1653910520000|2022-05-30 11:35:20|3868.44|3868.44|3868.82|3868.82|3868.85|3868.85|3868.44|3868.44|0
1653910530000|2022-05-30 11:35:30|3868.73|3868.73|3868.13|3868.13|3868.73|3868.73|3868.13|3868.13|0
1653910540000|2022-05-30 11:35:40|3868.75|3868.75|3869.28|3869.28|3869.46|3869.46|3868.75|3868.75|0
1653910550000|2022-05-30 11:35:50|3869.26|3869.26|3869.28|3869.28|3869.28|3869.28|3869.26|3869.26|0
1653910560000|2022-05-30 11:36:00|3869.1|3869.1|3869|3869|3869.1|3869.1|3868.95|3868.95|0
1653910580000|2022-05-30 11:36:20|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|0
1653910590000|2022-05-30 11:36:30|3868.91|3868.91|3868.95|3868.95|3868.95|3868.95|3868.91|3868.91|0
1653910600000|2022-05-30 11:36:40|3869.14|3869.14|3868.8|3868.8|3869.14|3869.14|3868.8|3868.8|0
1653910610000|2022-05-30 11:36:50|3868.49|3868.49|3868.49|3868.49|3868.54|3868.54|3868.49|3868.49|0
1653910620000|2022-05-30 11:37:00|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|0
1653910630000|2022-05-30 11:37:10|3868.47|3868.47|3868.15|3868.15|3868.47|3868.47|3868.15|3868.15|0
1653910660000|2022-05-30 11:37:40|3868.78|3868.78|3868.85|3868.85|3868.85|3868.85|3868.78|3868.78|0
1653910670000|2022-05-30 11:37:50|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|3868.93|0
1653910680000|2022-05-30 11:38:00|3868.95|3868.95|3869.14|3869.14|3869.14|3869.14|3868.95|3868.95|0
1653910690000|2022-05-30 11:38:10|3869.23|3869.23|3868.92|3868.92|3869.23|3869.23|3868.92|3868.92|0
1653910700000|2022-05-30 11:38:20|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|0
1653910730000|2022-05-30 11:38:50|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|0
1653910760000|2022-05-30 11:39:20|3868.31|3868.31|3868.67|3868.67|3868.67|3868.67|3868.31|3868.31|0
1653910780000|2022-05-30 11:39:40|3868.58|3868.58|3868.27|3868.27|3868.58|3868.58|3868.27|3868.27|0
1653910790000|2022-05-30 11:39:50|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|0
1653910800000|2022-05-30 11:40:00|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|0
1653910820000|2022-05-30 11:40:20|3868.09|3868.09|3867.47|3867.47|3868.09|3868.09|3867.47|3867.47|0
1653910840000|2022-05-30 11:40:40|3867.45|3867.45|3867.41|3867.41|3867.45|3867.45|3867.41|3867.41|0
1653910880000|2022-05-30 11:41:20|3867.1|3867.1|3867.5|3867.5|3867.5|3867.5|3867.1|3867.1|0
1653910890000|2022-05-30 11:41:30|3867.69|3867.69|3867.69|3867.69|3867.69|3867.69|3867.69|3867.69|0
1653910930000|2022-05-30 11:42:10|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|0
1653911010000|2022-05-30 11:43:30|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|3867.33|0
1653911030000|2022-05-30 11:43:50|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|0
1653911040000|2022-05-30 11:44:00|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|0
1653911050000|2022-05-30 11:44:10|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|0
1653911060000|2022-05-30 11:44:20|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1653911090000|2022-05-30 11:44:50|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|0
1653911110000|2022-05-30 11:45:10|3866.83|3866.83|3866.78|3866.78|3866.83|3866.83|3866.67|3866.67|0
1653911120000|2022-05-30 11:45:20|3866.83|3866.83|3866.51|3866.51|3866.83|3866.83|3866.51|3866.51|0
1653911130000|2022-05-30 11:45:30|3867.14|3867.14|3867.19|3867.19|3867.19|3867.19|3867.14|3867.14|0
1653911140000|2022-05-30 11:45:40|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|3867.23|0
1653911160000|2022-05-30 11:46:00|3866.92|3866.92|3867.1|3867.1|3867.1|3867.1|3866.92|3866.92|0
1653911180000|2022-05-30 11:46:20|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|0
1653911200000|2022-05-30 11:46:40|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|0
1653911210000|2022-05-30 11:46:50|3866.24|3866.24|3866.22|3866.22|3866.24|3866.24|3866.22|3866.22|0
1653911220000|2022-05-30 11:47:00|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|0
1653911240000|2022-05-30 11:47:20|3866.24|3866.24|3866.29|3866.29|3866.29|3866.29|3866.24|3866.24|0
1653911250000|2022-05-30 11:47:30|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|0
1653911300000|2022-05-30 11:48:20|3865.66|3865.66|3865.66|3865.66|3865.66|3865.66|3865.66|3865.66|0
1653911310000|2022-05-30 11:48:30|3865.64|3865.64|3865.33|3865.33|3865.64|3865.64|3865.33|3865.33|0
1653911340000|2022-05-30 11:49:00|3865.31|3865.31|3865.38|3865.38|3865.38|3865.38|3865.31|3865.31|0
1653911370000|2022-05-30 11:49:30|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|0
1653911410000|2022-05-30 11:50:10|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|0
1653911440000|2022-05-30 11:50:40|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|0
1653911450000|2022-05-30 11:50:50|3865.69|3865.69|3866|3866|3866|3866|3865.69|3865.69|0
1653911460000|2022-05-30 11:51:00|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|0
1653911480000|2022-05-30 11:51:20|3866.09|3866.09|3865.92|3865.92|3866.09|3866.09|3865.9|3865.9|0
1653911490000|2022-05-30 11:51:30|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|0
1653911520000|2022-05-30 11:52:00|3865.76|3865.76|3865.4|3865.4|3865.76|3865.76|3865.4|3865.4|0
1653911540000|2022-05-30 11:52:20|3865.21|3865.21|3864.9|3864.9|3865.21|3865.21|3864.9|3864.9|0
1653911550000|2022-05-30 11:52:30|3864.59|3864.59|3864.55|3864.55|3864.59|3864.59|3864.55|3864.55|0
1653911560000|2022-05-30 11:52:40|3864.59|3864.59|3864.66|3864.66|3864.66|3864.66|3864.59|3864.59|0
1653911580000|2022-05-30 11:53:00|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1653911590000|2022-05-30 11:53:10|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|0
1653911600000|2022-05-30 11:53:20|3862.92|3862.92|3863.24|3863.24|3863.24|3863.24|3862.92|3862.92|0
1653911610000|2022-05-30 11:53:30|3863.05|3863.05|3863.36|3863.36|3863.36|3863.36|3863.05|3863.05|0
1653911650000|2022-05-30 11:54:10|3863.34|3863.34|3863.58|3863.58|3863.58|3863.58|3863.27|3863.27|0
1653911660000|2022-05-30 11:54:20|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|0
1653911680000|2022-05-30 11:54:40|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1653911730000|2022-05-30 11:55:30|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|3863.94|0
1653911750000|2022-05-30 11:55:50|3863.99|3863.99|3864.3|3864.3|3864.3|3864.3|3863.99|3863.99|0
1653911770000|2022-05-30 11:56:10|3864.35|3864.35|3864.65|3864.65|3864.65|3864.65|3864.35|3864.35|0
1653911840000|2022-05-30 11:57:20|3864.35|3864.35|3864.48|3864.48|3864.66|3864.66|3864.04|3864.04|0
1653911850000|2022-05-30 11:57:30|3864.43|3864.43|3864.36|3864.36|3864.43|3864.43|3864.36|3864.36|0
1653911860000|2022-05-30 11:57:40|3864.55|3864.55|3864.6|3864.6|3864.6|3864.6|3864.55|3864.55|0
1653911880000|2022-05-30 11:58:00|3865.05|3865.05|3865.05|3865.05|3865.05|3865.05|3865.05|3865.05|0
1653911910000|2022-05-30 11:58:30|3865|3865|3865|3865|3865|3865|3865|3865|0
1653911920000|2022-05-30 11:58:40|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|0
1653911930000|2022-05-30 11:58:50|3865.06|3865.06|3865.24|3865.24|3865.24|3865.24|3865.06|3865.06|0
1653911940000|2022-05-30 11:59:00|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|3865.19|0
1653911950000|2022-05-30 11:59:10|3865.15|3865.15|3865.46|3865.46|3865.46|3865.46|3865.15|3865.15|0
1653911980000|2022-05-30 11:59:40|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|0
1653912000000|2022-05-30 12:00:00|3866.08|3866.08|3866.39|3866.39|3866.39|3866.39|3866.08|3866.08|0
1653912010000|2022-05-30 12:00:10|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|3866.44|0
1653912030000|2022-05-30 12:00:30|3866.75|3866.75|3866.44|3866.44|3866.75|3866.75|3866.44|3866.44|0
1653912050000|2022-05-30 12:00:50|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|0
1653912070000|2022-05-30 12:01:10|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|0
1653912100000|2022-05-30 12:01:40|3866.21|3866.21|3866.16|3866.16|3866.21|3866.21|3865.85|3865.85|0
1653912110000|2022-05-30 12:01:50|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|3866.47|0
1653912150000|2022-05-30 12:02:30|3866.78|3866.78|3866.47|3866.47|3866.78|3866.78|3866.47|3866.47|0
1653912160000|2022-05-30 12:02:40|3866.35|3866.35|3865.98|3865.98|3866.38|3866.38|3865.98|3865.98|0
1653912170000|2022-05-30 12:02:50|3865.96|3865.96|3866.27|3866.27|3866.27|3866.27|3865.96|3865.96|0
1653912180000|2022-05-30 12:03:00|3866.36|3866.36|3866.41|3866.41|3866.41|3866.41|3866.36|3866.36|0
1653912200000|2022-05-30 12:03:20|3866.45|3866.45|3866.41|3866.41|3866.45|3866.45|3866.41|3866.41|0
1653912220000|2022-05-30 12:03:40|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|0
1653912230000|2022-05-30 12:03:50|3866.35|3866.35|3866.32|3866.32|3866.35|3866.35|3866.3|3866.3|0
1653912240000|2022-05-30 12:04:00|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|0
1653912250000|2022-05-30 12:04:10|3866.28|3866.28|3866.23|3866.23|3866.28|3866.28|3866.21|3866.21|0
1653912260000|2022-05-30 12:04:20|3866.19|3866.19|3866.17|3866.17|3866.19|3866.19|3866.17|3866.17|0
1653912280000|2022-05-30 12:04:40|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|3866.12|0
1653912300000|2022-05-30 12:05:00|3866.08|3866.08|3866.03|3866.03|3866.08|3866.08|3866.03|3866.03|0
1653912320000|2022-05-30 12:05:20|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|0
1653912330000|2022-05-30 12:05:30|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|0
1653912350000|2022-05-30 12:05:50|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|0
1653912370000|2022-05-30 12:06:10|3866.45|3866.45|3866.45|3866.45|3866.45|3866.45|3866.45|3866.45|0
1653912380000|2022-05-30 12:06:20|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|0
1653912400000|2022-05-30 12:06:40|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|0
1653912410000|2022-05-30 12:06:50|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|0
1653912460000|2022-05-30 12:07:40|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|0
1653912470000|2022-05-30 12:07:50|3866.45|3866.45|3866.87|3866.87|3866.87|3866.87|3866.25|3866.25|0
1653912480000|2022-05-30 12:08:00|3866.25|3866.25|3866.29|3866.29|3866.29|3866.29|3866.25|3866.25|0
1653912520000|2022-05-30 12:08:40|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|0
1653912540000|2022-05-30 12:09:00|3866.29|3866.29|3866.6|3866.6|3866.6|3866.6|3866.29|3866.29|0
1653912550000|2022-05-30 12:09:10|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|0
1653912590000|2022-05-30 12:09:50|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|0
1653912610000|2022-05-30 12:10:10|3865.67|3865.67|3865.54|3865.54|3865.67|3865.67|3865.36|3865.36|0
1653912620000|2022-05-30 12:10:20|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|0
1653912630000|2022-05-30 12:10:30|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|0
1653912640000|2022-05-30 12:10:40|3866.48|3866.48|3866.55|3866.55|3866.74|3866.74|3866.43|3866.43|0
1653912690000|2022-05-30 12:11:30|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1653912700000|2022-05-30 12:11:40|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|0
1653912710000|2022-05-30 12:11:50|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|3866.86|0
1653912740000|2022-05-30 12:12:20|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|0
1653912760000|2022-05-30 12:12:40|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|0
1653912780000|2022-05-30 12:13:00|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|0
1653912820000|2022-05-30 12:13:40|3867.94|3867.94|3867.82|3867.82|3867.96|3867.96|3867.82|3867.82|0
1653912840000|2022-05-30 12:14:00|3867.91|3867.91|3868.58|3868.58|3868.58|3868.58|3867.91|3867.91|0
1653912850000|2022-05-30 12:14:10|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|0
1653912860000|2022-05-30 12:14:20|3868.52|3868.52|3868.66|3868.66|3868.7|3868.7|3868.52|3868.52|0
1653912870000|2022-05-30 12:14:30|3868.58|3868.58|3868.63|3868.63|3868.63|3868.63|3868.58|3868.58|0
1653912880000|2022-05-30 12:14:40|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1653912890000|2022-05-30 12:14:50|3868.63|3868.63|3868.61|3868.61|3868.63|3868.63|3868.61|3868.61|0
1653912900000|2022-05-30 12:15:00|3868.92|3868.92|3868.58|3868.58|3868.92|3868.92|3868.58|3868.58|0
1653912910000|2022-05-30 12:15:10|3869.21|3869.21|3869.84|3869.84|3869.84|3869.84|3869.21|3869.21|0
1653912920000|2022-05-30 12:15:20|3869.8|3869.8|3869.61|3869.61|3869.8|3869.8|3869.61|3869.61|0
1653912940000|2022-05-30 12:15:40|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1653912960000|2022-05-30 12:16:00|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1653912970000|2022-05-30 12:16:10|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|0
1653913030000|2022-05-30 12:17:10|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|0
1653913040000|2022-05-30 12:17:20|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1653913050000|2022-05-30 12:17:30|3869.93|3869.93|3869.93|3869.93|3870.12|3870.12|3869.93|3869.93|0
1653913080000|2022-05-30 12:18:00|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|3870.24|0
1653913090000|2022-05-30 12:18:10|3870.29|3870.29|3870.22|3870.22|3870.29|3870.29|3870.22|3870.22|0
1653913130000|2022-05-30 12:18:50|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|0
1653913140000|2022-05-30 12:19:00|3870.39|3870.39|3870.34|3870.34|3870.39|3870.39|3870.32|3870.32|0
1653913170000|2022-05-30 12:19:30|3869.72|3869.72|3870.03|3870.03|3870.34|3870.34|3869.72|3869.72|0
1653913190000|2022-05-30 12:19:50|3871.26|3871.26|3871.27|3871.27|3871.58|3871.58|3870.96|3870.96|0
1653913200000|2022-05-30 12:20:00|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1653913210000|2022-05-30 12:20:10|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1653913220000|2022-05-30 12:20:20|3871|3871|3871|3871|3871|3871|3871|3871|0
1653913230000|2022-05-30 12:20:30|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1653913240000|2022-05-30 12:20:40|3871|3871|3871|3871|3871|3871|3870.98|3870.98|0
1653913260000|2022-05-30 12:21:00|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|0
1653913270000|2022-05-30 12:21:10|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1653913280000|2022-05-30 12:21:20|3870.32|3870.32|3870.36|3870.36|3870.36|3870.36|3870.32|3870.32|0
1653913340000|2022-05-30 12:22:20|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|3870.05|0
1653913350000|2022-05-30 12:22:30|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.93|3869.93|0
1653913360000|2022-05-30 12:22:40|3870.29|3870.29|3870.22|3870.22|3870.29|3870.29|3870.22|3870.22|0
1653913370000|2022-05-30 12:22:50|3869.91|3869.91|3869.93|3869.93|3869.93|3869.93|3869.91|3869.91|0
1653913380000|2022-05-30 12:23:00|3869.86|3869.86|3869.84|3869.84|3869.86|3869.86|3869.84|3869.84|0
1653913390000|2022-05-30 12:23:10|3869.86|3869.86|3869.53|3869.53|3869.86|3869.86|3869.53|3869.53|0
1653913400000|2022-05-30 12:23:20|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1653913410000|2022-05-30 12:23:30|3869.26|3869.26|3869.19|3869.19|3869.26|3869.26|3869.19|3869.19|0
1653913440000|2022-05-30 12:24:00|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|3868.88|0
1653913450000|2022-05-30 12:24:10|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|3868.51|0
1653913460000|2022-05-30 12:24:20|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|0
1653913490000|2022-05-30 12:24:50|3868.02|3868.02|3867.99|3867.99|3868.02|3868.02|3867.99|3867.99|0
1653913520000|2022-05-30 12:25:20|3867.68|3867.68|3867.28|3867.28|3867.68|3867.68|3867.28|3867.28|0
1653913540000|2022-05-30 12:25:40|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|0
1653913550000|2022-05-30 12:25:50|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|0
1653913570000|2022-05-30 12:26:10|3867.8|3867.8|3867.64|3867.64|3867.8|3867.8|3867.64|3867.64|0
1653913600000|2022-05-30 12:26:40|3867.61|3867.61|3867.59|3867.59|3867.61|3867.61|3867.59|3867.59|0
1653913610000|2022-05-30 12:26:50|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|0
1653913620000|2022-05-30 12:27:00|3867.77|3867.77|3868.01|3868.01|3868.39|3868.39|3867.77|3867.77|0
1653913630000|2022-05-30 12:27:10|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|0
1653913640000|2022-05-30 12:27:20|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|0
1653913650000|2022-05-30 12:27:30|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|3868.21|0
1653913670000|2022-05-30 12:27:50|3868.14|3868.14|3868.12|3868.12|3868.14|3868.14|3868.12|3868.12|0
1653913680000|2022-05-30 12:28:00|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|0
1653913700000|2022-05-30 12:28:20|3868.03|3868.03|3868.03|3868.03|3868.05|3868.05|3867.96|3867.96|0
1653913710000|2022-05-30 12:28:30|3867.93|3867.93|3868.24|3868.24|3868.24|3868.24|3867.93|3867.93|0
1653913720000|2022-05-30 12:28:40|3868.36|3868.36|3868.36|3868.36|3868.41|3868.41|3868.36|3868.36|0
1653913750000|2022-05-30 12:29:10|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|3868.26|0
1653913770000|2022-05-30 12:29:30|3868.22|3868.22|3868.26|3868.26|3868.26|3868.26|3868.22|3868.22|0
1653913780000|2022-05-30 12:29:40|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|0
1653913790000|2022-05-30 12:29:50|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|0
1653913800000|2022-05-30 12:30:00|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|0
1653913810000|2022-05-30 12:30:10|3868.66|3868.66|3868.82|3868.82|3868.82|3868.82|3868.63|3868.63|0
1653913820000|2022-05-30 12:30:20|3868.78|3868.78|3869.11|3869.11|3869.11|3869.11|3868.78|3868.78|0
1653913830000|2022-05-30 12:30:30|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1653913880000|2022-05-30 12:31:20|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|0
1653913890000|2022-05-30 12:31:30|3868.44|3868.44|3868.13|3868.13|3868.44|3868.44|3868.13|3868.13|0
1653913920000|2022-05-30 12:32:00|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|0
1653913940000|2022-05-30 12:32:20|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|0
1653913970000|2022-05-30 12:32:50|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|0
1653913980000|2022-05-30 12:33:00|3867.22|3867.22|3866.91|3866.91|3867.22|3867.22|3866.91|3866.91|0
1653913990000|2022-05-30 12:33:10|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|0
1653914010000|2022-05-30 12:33:30|3866.89|3866.89|3866.91|3866.91|3866.91|3866.91|3866.89|3866.89|0
1653914020000|2022-05-30 12:33:40|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|0
1653914040000|2022-05-30 12:34:00|3866.58|3866.58|3866.58|3866.58|3866.58|3866.58|3866.58|3866.58|0
1653914050000|2022-05-30 12:34:10|3866.89|3866.89|3866.89|3866.89|3866.89|3866.89|3866.84|3866.84|0
1653914070000|2022-05-30 12:34:30|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|0
1653914090000|2022-05-30 12:34:50|3867.27|3867.27|3867.27|3867.27|3867.27|3867.27|3867.27|3867.27|0
1653914110000|2022-05-30 12:35:10|3866.96|3866.96|3866.69|3866.69|3866.96|3866.96|3866.65|3866.65|0
1653914120000|2022-05-30 12:35:20|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|0
1653914130000|2022-05-30 12:35:30|3866.07|3866.07|3865.76|3865.76|3866.07|3866.07|3865.76|3865.76|0
1653914190000|2022-05-30 12:36:30|3865.81|3865.81|3866.14|3866.14|3866.14|3866.14|3865.81|3865.81|0
1653914210000|2022-05-30 12:36:50|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|3865.52|0
1653914220000|2022-05-30 12:37:00|3865.45|3865.45|3865.41|3865.41|3865.45|3865.45|3865.38|3865.38|0
1653914240000|2022-05-30 12:37:20|3865.1|3865.1|3864.98|3864.98|3865.1|3865.1|3864.98|3864.98|0
1653914280000|2022-05-30 12:38:00|3865|3865|3865|3865|3865|3865|3865|3865|0
1653914320000|2022-05-30 12:38:40|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|0
1653914330000|2022-05-30 12:38:50|3864.07|3864.07|3863.89|3863.89|3864.07|3864.07|3863.89|3863.89|0
1653914340000|2022-05-30 12:39:00|3863.58|3863.58|3863.49|3863.49|3863.58|3863.58|3863.49|3863.49|0
1653914350000|2022-05-30 12:39:10|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|3863.8|0
1653914370000|2022-05-30 12:39:30|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|3864.11|0
1653914380000|2022-05-30 12:39:40|3863.79|3863.79|3864.16|3864.16|3864.16|3864.16|3863.48|3863.48|0
1653914400000|2022-05-30 12:40:00|3864.12|3864.12|3863.8|3863.8|3864.12|3864.12|3863.8|3863.8|0
1653914410000|2022-05-30 12:40:10|3863.49|3863.49|3863.18|3863.18|3863.49|3863.49|3863.18|3863.18|0
1653914430000|2022-05-30 12:40:30|3863.27|3863.27|3863.31|3863.31|3863.31|3863.31|3863.27|3863.27|0
1653914440000|2022-05-30 12:40:40|3863|3863|3863.02|3863.02|3863.02|3863.02|3863|3863|0
1653914460000|2022-05-30 12:41:00|3863.07|3863.07|3863.69|3863.69|3863.69|3863.69|3863.07|3863.07|0
1653914480000|2022-05-30 12:41:20|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|3863.72|0
1653914490000|2022-05-30 12:41:30|3863.74|3863.74|3863.74|3863.74|3863.74|3863.74|3863.74|3863.74|0
1653914540000|2022-05-30 12:42:20|3864.05|3864.05|3864.67|3864.67|3864.67|3864.67|3864.05|3864.05|0
1653914550000|2022-05-30 12:42:30|3864.74|3864.74|3865.36|3865.36|3865.36|3865.36|3864.74|3864.74|0
1653914570000|2022-05-30 12:42:50|3865.34|3865.34|3865.29|3865.29|3865.34|3865.34|3865.29|3865.29|0
1653914580000|2022-05-30 12:43:00|3865.48|3865.48|3865.29|3865.29|3865.48|3865.48|3865.29|3865.29|0
1653914640000|2022-05-30 12:44:00|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|0
1653914650000|2022-05-30 12:44:10|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|0
1653914660000|2022-05-30 12:44:20|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|3865.29|0
1653914670000|2022-05-30 12:44:30|3864.98|3864.98|3864.98|3864.98|3865.29|3865.29|3864.98|3864.98|0
1653914690000|2022-05-30 12:44:50|3865.29|3865.29|3865.91|3865.91|3865.91|3865.91|3865.29|3865.29|0
1653914700000|2022-05-30 12:45:00|3865.6|3865.6|3865.25|3865.25|3865.6|3865.6|3865.25|3865.25|0
1653914720000|2022-05-30 12:45:20|3864.62|3864.62|3864.74|3864.74|3864.74|3864.74|3864.62|3864.62|0
1653914760000|2022-05-30 12:46:00|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|0
1653914830000|2022-05-30 12:47:10|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|3864.53|0
1653914840000|2022-05-30 12:47:20|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|0
1653914850000|2022-05-30 12:47:30|3864.81|3864.81|3864.76|3864.76|3864.81|3864.81|3864.76|3864.76|0
1653914870000|2022-05-30 12:47:50|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|0
1653914880000|2022-05-30 12:48:00|3865.39|3865.39|3865.72|3865.72|3865.72|3865.72|3865.39|3865.39|0
1653914890000|2022-05-30 12:48:10|3865.67|3865.67|3865.32|3865.32|3865.74|3865.74|3865.29|3865.29|0
1653914910000|2022-05-30 12:48:30|3865.23|3865.23|3865.01|3865.01|3865.23|3865.23|3865.01|3865.01|0
1653914930000|2022-05-30 12:48:50|3864.7|3864.7|3864.97|3864.97|3865.01|3865.01|3864.7|3864.7|0
1653914940000|2022-05-30 12:49:00|3864.92|3864.92|3864.43|3864.43|3864.92|3864.92|3864.43|3864.43|0
1653914950000|2022-05-30 12:49:10|3864.24|3864.24|3864.2|3864.2|3864.32|3864.32|3864.2|3864.2|0
1653914960000|2022-05-30 12:49:20|3864.17|3864.17|3864.36|3864.36|3864.36|3864.36|3864.17|3864.17|0
1653914970000|2022-05-30 12:49:30|3864.4|3864.4|3863.97|3863.97|3864.4|3864.4|3863.97|3863.97|0
1653914990000|2022-05-30 12:49:50|3863.78|3863.78|3863.83|3863.83|3863.83|3863.83|3863.78|3863.78|0
1653915000000|2022-05-30 12:50:00|3863.65|3863.65|3863.34|3863.34|3863.65|3863.65|3863.34|3863.34|0
1653915030000|2022-05-30 12:50:30|3863.52|3863.52|3863.6|3863.6|3863.6|3863.6|3863.52|3863.52|0
1653915040000|2022-05-30 12:50:40|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|0
1653915050000|2022-05-30 12:50:50|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|0
1653915070000|2022-05-30 12:51:10|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1653915080000|2022-05-30 12:51:20|3864.15|3864.15|3864.19|3864.19|3864.19|3864.19|3864.15|3864.15|0
1653915090000|2022-05-30 12:51:30|3863.88|3863.88|3863.97|3863.97|3863.97|3863.97|3863.88|3863.88|0
1653915120000|2022-05-30 12:52:00|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|0
1653915140000|2022-05-30 12:52:20|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|0
1653915160000|2022-05-30 12:52:40|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1653915210000|2022-05-30 12:53:30|3863.61|3863.61|3863.92|3863.92|3863.92|3863.92|3863.61|3863.61|0
1653915220000|2022-05-30 12:53:40|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|3863.9|0
1653915290000|2022-05-30 12:54:50|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|0
1653915320000|2022-05-30 12:55:20|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|0
1653915330000|2022-05-30 12:55:30|3864.21|3864.21|3863.9|3863.9|3864.21|3864.21|3863.9|3863.9|0
1653915340000|2022-05-30 12:55:40|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|0
1653915370000|2022-05-30 12:56:10|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|0
1653915380000|2022-05-30 12:56:20|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|0
1653915400000|2022-05-30 12:56:40|3864.25|3864.25|3864.28|3864.28|3864.28|3864.28|3864.25|3864.25|0
1653915410000|2022-05-30 12:56:50|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1653915420000|2022-05-30 12:57:00|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|0
1653915440000|2022-05-30 12:57:20|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|0
1653915450000|2022-05-30 12:57:30|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|3865.02|0
1653915480000|2022-05-30 12:58:00|3865.32|3865.32|3865.95|3865.95|3865.95|3865.95|3865.32|3865.32|0
1653915500000|2022-05-30 12:58:20|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|0
1653915520000|2022-05-30 12:58:40|3866.19|3866.19|3866.54|3866.54|3866.54|3866.54|3866.19|3866.19|0
1653915540000|2022-05-30 12:59:00|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|3866.57|0
1653915550000|2022-05-30 12:59:10|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|3866.52|0
1653915560000|2022-05-30 12:59:20|3866.57|3866.57|3866.54|3866.54|3866.57|3866.57|3866.54|3866.54|0
1653915570000|2022-05-30 12:59:30|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|0
1653915580000|2022-05-30 12:59:40|3866.56|3866.56|3866.59|3866.59|3866.61|3866.61|3866.56|3866.56|0
1653915600000|2022-05-30 13:00:00|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|0
1653915620000|2022-05-30 13:00:20|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|0
1653915630000|2022-05-30 13:00:30|3867.17|3867.17|3867.12|3867.12|3867.17|3867.17|3867.12|3867.12|0
1653915640000|2022-05-30 13:00:40|3866.5|3866.5|3865.83|3865.83|3866.5|3866.5|3865.83|3865.83|0
1653915650000|2022-05-30 13:00:50|3865.85|3865.85|3866.21|3866.21|3866.21|3866.21|3865.85|3865.85|0
1653915670000|2022-05-30 13:01:10|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|0
1653915680000|2022-05-30 13:01:20|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|3868.07|0
1653915690000|2022-05-30 13:01:30|3868.38|3868.38|3868.69|3868.69|3868.69|3868.69|3868.38|3868.38|0
1653915710000|2022-05-30 13:01:50|3869|3869|3869.12|3869.12|3869.12|3869.12|3869|3869|0
1653915730000|2022-05-30 13:02:10|3868.81|3868.81|3869.12|3869.12|3869.12|3869.12|3868.51|3868.51|0
1653915740000|2022-05-30 13:02:20|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|3868.81|0
1653915760000|2022-05-30 13:02:40|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|0
1653915770000|2022-05-30 13:02:50|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1653915780000|2022-05-30 13:03:00|3869.79|3869.79|3870.11|3870.11|3870.11|3870.11|3869.79|3869.79|0
1653915790000|2022-05-30 13:03:10|3870.13|3870.13|3870.44|3870.44|3870.44|3870.44|3870.13|3870.13|0
1653915800000|2022-05-30 13:03:20|3870.62|3870.62|3870.62|3870.62|3870.62|3870.62|3870.62|3870.62|0
1653915810000|2022-05-30 13:03:30|3870.94|3870.94|3871.24|3871.24|3871.24|3871.24|3870.94|3870.94|0
1653915820000|2022-05-30 13:03:40|3871.32|3871.32|3871.56|3871.56|3871.56|3871.56|3871.32|3871.32|0
1653915830000|2022-05-30 13:03:50|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.34|3871.34|0
1653915840000|2022-05-30 13:04:00|3871.68|3871.68|3871.68|3871.68|3871.68|3871.68|3871.68|3871.68|0
1653915860000|2022-05-30 13:04:20|3871.72|3871.72|3871.82|3871.82|3871.82|3871.82|3871.65|3871.65|0
1653915870000|2022-05-30 13:04:30|3871.84|3871.84|3871.75|3871.75|3871.84|3871.84|3871.75|3871.75|0
1653915890000|2022-05-30 13:04:50|3871.7|3871.7|3871.59|3871.59|3871.77|3871.77|3871.59|3871.59|0
1653915910000|2022-05-30 13:05:10|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|0
1653915930000|2022-05-30 13:05:30|3870.9|3870.9|3870.82|3870.82|3870.9|3870.9|3870.82|3870.82|0
1653915940000|2022-05-30 13:05:40|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1653915950000|2022-05-30 13:05:50|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|0
1653915960000|2022-05-30 13:06:00|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1653915970000|2022-05-30 13:06:10|3869.87|3869.87|3869.85|3869.85|3869.87|3869.87|3869.85|3869.85|0
1653916000000|2022-05-30 13:06:40|3870.16|3870.16|3870.16|3870.16|3870.16|3870.16|3870.16|3870.16|0
1653916010000|2022-05-30 13:06:50|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|0
1653916030000|2022-05-30 13:07:10|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1653916040000|2022-05-30 13:07:20|3870.08|3870.08|3870.01|3870.01|3870.08|3870.08|3870.01|3870.01|0
1653916060000|2022-05-30 13:07:40|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|0
1653916070000|2022-05-30 13:07:50|3869.94|3869.94|3869.87|3869.87|3869.94|3869.94|3869.56|3869.56|0
1653916080000|2022-05-30 13:08:00|3869.82|3869.82|3869.78|3869.78|3869.82|3869.82|3869.78|3869.78|0
1653916090000|2022-05-30 13:08:10|3869.68|3869.68|3869.51|3869.51|3869.68|3869.68|3869.49|3869.49|0
1653916130000|2022-05-30 13:08:50|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|0
1653916140000|2022-05-30 13:09:00|3869.02|3869.02|3869.02|3869.02|3869.04|3869.04|3868.97|3868.97|0
1653916160000|2022-05-30 13:09:20|3869.64|3869.64|3869.97|3869.97|3870.26|3870.26|3869.64|3869.64|0
1653916200000|2022-05-30 13:10:00|3870.9|3870.9|3870.51|3870.51|3870.9|3870.9|3870.51|3870.51|0
1653916210000|2022-05-30 13:10:10|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|0
1653916220000|2022-05-30 13:10:20|3869.88|3869.88|3870.2|3870.2|3870.2|3870.2|3869.88|3869.88|0
1653916250000|2022-05-30 13:10:50|3869.88|3869.88|3869.57|3869.57|3869.88|3869.88|3869.57|3869.57|0
1653916270000|2022-05-30 13:11:10|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|0
1653916300000|2022-05-30 13:11:40|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|0
1653916370000|2022-05-30 13:12:50|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|0
1653916380000|2022-05-30 13:13:00|3869.13|3869.13|3869.31|3869.31|3869.31|3869.31|3869.13|3869.13|0
1653916400000|2022-05-30 13:13:20|3869.26|3869.26|3869.88|3869.88|3869.88|3869.88|3869.26|3869.26|0
1653916410000|2022-05-30 13:13:30|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|0
1653916430000|2022-05-30 13:13:50|3870.14|3870.14|3870.12|3870.12|3870.14|3870.14|3870.12|3870.12|0
1653916450000|2022-05-30 13:14:10|3870.17|3870.17|3869.5|3869.5|3870.17|3870.17|3869.5|3869.5|0
1653916490000|2022-05-30 13:14:50|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|0
1653916500000|2022-05-30 13:15:00|3869.57|3869.57|3870.5|3870.5|3870.5|3870.5|3869.57|3869.57|0
1653916510000|2022-05-30 13:15:10|3870.47|3870.47|3870.74|3870.74|3870.78|3870.78|3870.47|3870.47|0
1653916520000|2022-05-30 13:15:20|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|3870.78|0
1653916570000|2022-05-30 13:16:10|3870.47|3870.47|3869.54|3869.54|3870.47|3870.47|3869.54|3869.54|0
1653916590000|2022-05-30 13:16:30|3869.85|3869.85|3870.16|3870.16|3870.16|3870.16|3869.85|3869.85|0
1653916610000|2022-05-30 13:16:50|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|3870.11|0
1653916630000|2022-05-30 13:17:10|3870.09|3870.09|3870.44|3870.44|3870.44|3870.44|3870.09|3870.09|0
1653916640000|2022-05-30 13:17:20|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|0
1653916650000|2022-05-30 13:17:30|3870.56|3870.56|3870.25|3870.25|3870.56|3870.56|3870.25|3870.25|0
1653916680000|2022-05-30 13:18:00|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|0
1653916690000|2022-05-30 13:18:10|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1653916700000|2022-05-30 13:18:20|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1653916750000|2022-05-30 13:19:10|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|3869.89|0
1653916760000|2022-05-30 13:19:20|3869.99|3869.99|3869.34|3869.34|3869.99|3869.99|3869.32|3869.32|0
1653916770000|2022-05-30 13:19:30|3869.37|3869.37|3869.06|3869.06|3869.37|3869.37|3869.06|3869.06|0
1653916790000|2022-05-30 13:19:50|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|3868.75|0
1653916830000|2022-05-30 13:20:30|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1653916840000|2022-05-30 13:20:40|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|0
1653916850000|2022-05-30 13:20:50|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|0
1653916860000|2022-05-30 13:21:00|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|0
1653916880000|2022-05-30 13:21:20|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|0
1653916900000|2022-05-30 13:21:40|3867.61|3867.61|3867.99|3867.99|3867.99|3867.99|3867.61|3867.61|0
1653916910000|2022-05-30 13:21:50|3868.3|3868.3|3868.48|3868.48|3868.48|3868.48|3868.3|3868.3|0
1653916920000|2022-05-30 13:22:00|3869.11|3869.11|3869.54|3869.54|3869.54|3869.54|3868.92|3868.92|0
1653916940000|2022-05-30 13:22:20|3870.17|3870.17|3870.17|3870.17|3870.48|3870.48|3870.17|3870.17|0
1653916960000|2022-05-30 13:22:40|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|0
1653916980000|2022-05-30 13:23:00|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1653917000000|2022-05-30 13:23:20|3871.14|3871.14|3870.52|3870.52|3871.14|3871.14|3870.52|3870.52|0
1653917010000|2022-05-30 13:23:30|3870.47|3870.47|3870.59|3870.59|3870.59|3870.59|3870.47|3870.47|0
1653917020000|2022-05-30 13:23:40|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|0
1653917030000|2022-05-30 13:23:50|3870.94|3870.94|3870.87|3870.87|3870.94|3870.94|3870.87|3870.87|0
1653917040000|2022-05-30 13:24:00|3870.56|3870.56|3870.37|3870.37|3870.56|3870.56|3870.37|3870.37|0
1653917070000|2022-05-30 13:24:30|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1653917110000|2022-05-30 13:25:10|3869.8|3869.8|3869.87|3869.87|3869.87|3869.87|3869.8|3869.8|0
1653917120000|2022-05-30 13:25:20|3869.82|3869.82|3869.89|3869.89|3869.89|3869.89|3869.82|3869.82|0
1653917140000|2022-05-30 13:25:40|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1653917150000|2022-05-30 13:25:50|3870.2|3870.2|3869.89|3869.89|3870.2|3870.2|3869.89|3869.89|0
1653917160000|2022-05-30 13:26:00|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|0
1653917200000|2022-05-30 13:26:40|3869.89|3869.89|3869.58|3869.58|3869.89|3869.89|3869.58|3869.58|0
1653917210000|2022-05-30 13:26:50|3869.27|3869.27|3868.96|3868.96|3869.27|3869.27|3868.96|3868.96|0
1653917230000|2022-05-30 13:27:10|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|0
1653917250000|2022-05-30 13:27:30|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|0
1653917280000|2022-05-30 13:28:00|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1653917300000|2022-05-30 13:28:20|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|0
1653917330000|2022-05-30 13:28:50|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|0
1653917350000|2022-05-30 13:29:10|3869.2|3869.2|3869.15|3869.15|3869.2|3869.2|3869.15|3869.15|0
1653917360000|2022-05-30 13:29:20|3869.46|3869.46|3869.77|3869.77|3869.77|3869.77|3869.46|3869.46|0
1653917380000|2022-05-30 13:29:40|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1653917400000|2022-05-30 13:30:00|3869.44|3869.44|3869.8|3869.8|3869.8|3869.8|3869.44|3869.44|0
1653917410000|2022-05-30 13:30:10|3870.11|3870.11|3869.8|3869.8|3870.11|3870.11|3869.8|3869.8|0
1653917420000|2022-05-30 13:30:20|3869.82|3869.82|3869.17|3869.17|3869.82|3869.82|3869.17|3869.17|0
1653917440000|2022-05-30 13:30:40|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1653917450000|2022-05-30 13:30:50|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|0
1653917460000|2022-05-30 13:31:00|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1653917470000|2022-05-30 13:31:10|3869.32|3869.32|3868.41|3868.41|3869.34|3869.34|3868.41|3868.41|0
1653917480000|2022-05-30 13:31:20|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|0
1653917490000|2022-05-30 13:31:30|3868.68|3868.68|3869.11|3869.11|3869.11|3869.11|3868.68|3868.68|0
1653917500000|2022-05-30 13:31:40|3868.17|3868.17|3868.13|3868.13|3868.17|3868.17|3868.13|3868.13|0
1653917520000|2022-05-30 13:32:00|3867.51|3867.51|3867.82|3867.82|3867.82|3867.82|3867.51|3867.51|0
1653917530000|2022-05-30 13:32:10|3867.51|3867.51|3867.46|3867.46|3867.77|3867.77|3867.46|3867.46|0
1653917540000|2022-05-30 13:32:20|3867.15|3867.15|3867.12|3867.12|3867.15|3867.15|3867.12|3867.12|0
1653917550000|2022-05-30 13:32:30|3867.43|3867.43|3867.41|3867.41|3867.43|3867.43|3867.41|3867.41|0
1653917560000|2022-05-30 13:32:40|3868.03|3868.03|3868.34|3868.34|3868.34|3868.34|3868.03|3868.03|0
1653917570000|2022-05-30 13:32:50|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|3868.29|0
1653917590000|2022-05-30 13:33:10|3868.36|3868.36|3868.41|3868.41|3868.41|3868.41|3868.36|3868.36|0
1653917610000|2022-05-30 13:33:30|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|3868.38|0
1653917620000|2022-05-30 13:33:40|3868.48|3868.48|3868.88|3868.88|3868.88|3868.88|3868.48|3868.48|0
1653917630000|2022-05-30 13:33:50|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|0
1653917640000|2022-05-30 13:34:00|3869.17|3869.17|3869.12|3869.12|3869.17|3869.17|3869.12|3869.12|0
1653917650000|2022-05-30 13:34:10|3868.81|3868.81|3868.72|3868.72|3868.81|3868.81|3868.72|3868.72|0
1653917660000|2022-05-30 13:34:20|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|0
1653917670000|2022-05-30 13:34:30|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1653917680000|2022-05-30 13:34:40|3867.48|3867.48|3867.67|3867.67|3867.67|3867.67|3867.48|3867.48|0
1653917690000|2022-05-30 13:34:50|3867.36|3867.36|3867.29|3867.29|3867.41|3867.41|3867.29|3867.29|0
1653917700000|2022-05-30 13:35:00|3868.22|3868.22|3867.75|3867.75|3868.22|3868.22|3867.75|3867.75|0
1653917710000|2022-05-30 13:35:10|3868.37|3868.37|3868.75|3868.75|3868.75|3868.75|3868.37|3868.37|0
1653917720000|2022-05-30 13:35:20|3870.31|3870.31|3870|3870|3870.31|3870.31|3870|3870|0
1653917730000|2022-05-30 13:35:30|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|0
1653917750000|2022-05-30 13:35:50|3870|3870|3870|3870|3870|3870|3870|3870|0
1653917760000|2022-05-30 13:36:00|3869.69|3869.69|3869.4|3869.4|3869.76|3869.76|3869.4|3869.4|0
1653917770000|2022-05-30 13:36:10|3870.01|3870.01|3869.71|3869.71|3870.01|3870.01|3869.71|3869.71|0
1653917780000|2022-05-30 13:36:20|3869.8|3869.8|3869.49|3869.49|3869.8|3869.8|3869.49|3869.49|0
1653917790000|2022-05-30 13:36:30|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|0
1653917810000|2022-05-30 13:36:50|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|0
1653917820000|2022-05-30 13:37:00|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|0
1653917840000|2022-05-30 13:37:20|3868.87|3868.87|3869.22|3869.22|3869.22|3869.22|3868.87|3868.87|0
1653917850000|2022-05-30 13:37:30|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1653917860000|2022-05-30 13:37:40|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|0
1653917870000|2022-05-30 13:37:50|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|0
1653917880000|2022-05-30 13:38:00|3868.51|3868.51|3868.47|3868.47|3868.51|3868.51|3868.47|3868.47|0
1653917890000|2022-05-30 13:38:10|3868.56|3868.56|3868.56|3868.56|3868.61|3868.61|3868.51|3868.51|0
1653917900000|2022-05-30 13:38:20|3867.94|3867.94|3867.96|3867.96|3868.03|3868.03|3867.94|3867.94|0
1653917920000|2022-05-30 13:38:40|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|0
1653917940000|2022-05-30 13:39:00|3867.92|3867.92|3868.02|3868.02|3868.02|3868.02|3867.52|3867.52|0
1653917950000|2022-05-30 13:39:10|3868.2|3868.2|3867.07|3867.07|3868.2|3868.2|3867.07|3867.07|0
1653917960000|2022-05-30 13:39:20|3866.98|3866.98|3866.98|3866.98|3866.98|3866.98|3866.98|3866.98|0
1653917970000|2022-05-30 13:39:30|3866.67|3866.67|3867.6|3867.6|3867.6|3867.6|3866.67|3866.67|0
1653917990000|2022-05-30 13:39:50|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|0
1653918000000|2022-05-30 13:40:00|3867.88|3867.88|3868.19|3868.19|3868.19|3868.19|3867.88|3867.88|0
1653918010000|2022-05-30 13:40:10|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|0
1653918020000|2022-05-30 13:40:20|3868.43|3868.43|3868.34|3868.34|3868.43|3868.43|3868.34|3868.34|0
1653918030000|2022-05-30 13:40:30|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1653918060000|2022-05-30 13:41:00|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1653918080000|2022-05-30 13:41:20|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|3869.15|0
1653918110000|2022-05-30 13:41:50|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|0
1653918120000|2022-05-30 13:42:00|3869.38|3869.38|3869.47|3869.47|3869.47|3869.47|3869.38|3869.38|0
1653918150000|2022-05-30 13:42:30|3869.78|3869.78|3870.74|3870.74|3870.74|3870.74|3869.78|3869.78|0
1653918160000|2022-05-30 13:42:40|3870.43|3870.43|3870.74|3870.74|3870.74|3870.74|3870.12|3870.12|0
1653918170000|2022-05-30 13:42:50|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1653918200000|2022-05-30 13:43:20|3871.1|3871.1|3871.06|3871.06|3871.1|3871.1|3871.06|3871.06|0
1653918210000|2022-05-30 13:43:30|3871.11|3871.11|3871.5|3871.5|3871.5|3871.5|3871.11|3871.11|0
1653918220000|2022-05-30 13:43:40|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|3871.55|0
1653918230000|2022-05-30 13:43:50|3871.5|3871.5|3871.15|3871.15|3871.5|3871.5|3871.15|3871.15|0
1653918260000|2022-05-30 13:44:20|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|0
1653918270000|2022-05-30 13:44:30|3871.53|3871.53|3870.19|3870.19|3871.55|3871.55|3870.19|3870.19|0
1653918280000|2022-05-30 13:44:40|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|0
1653918290000|2022-05-30 13:44:50|3870.06|3870.06|3870.65|3870.65|3870.68|3870.68|3870.06|3870.06|0
1653918300000|2022-05-30 13:45:00|3870.34|3870.34|3870.84|3870.84|3870.84|3870.84|3870.34|3870.34|0
1653918310000|2022-05-30 13:45:10|3870.81|3870.81|3870.98|3870.98|3871.08|3871.08|3870.77|3870.77|0
1653918320000|2022-05-30 13:45:20|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|0
1653918330000|2022-05-30 13:45:30|3871.34|3871.34|3872.89|3872.89|3872.89|3872.89|3871.34|3871.34|0
1653918350000|2022-05-30 13:45:50|3872.82|3872.82|3872.58|3872.58|3872.82|3872.82|3872.51|3872.51|0
1653918360000|2022-05-30 13:46:00|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|3872.27|0
1653918370000|2022-05-30 13:46:10|3872.3|3872.3|3872.25|3872.25|3872.3|3872.3|3872.25|3872.25|0
1653918380000|2022-05-30 13:46:20|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|0
1653918390000|2022-05-30 13:46:30|3872.25|3872.25|3872.12|3872.12|3872.25|3872.25|3872.12|3872.12|0
1653918420000|2022-05-30 13:47:00|3872.17|3872.17|3872.79|3872.79|3872.79|3872.79|3872.17|3872.17|0
1653918430000|2022-05-30 13:47:10|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|0
1653918440000|2022-05-30 13:47:20|3872.79|3872.79|3872.79|3872.79|3872.79|3872.79|3872.79|3872.79|0
1653918490000|2022-05-30 13:48:10|3872.97|3872.97|3873.72|3873.72|3873.76|3873.76|3872.97|3872.97|0
1653918500000|2022-05-30 13:48:20|3873.8|3873.8|3874.02|3874.02|3874.02|3874.02|3873.8|3873.8|0
1653918510000|2022-05-30 13:48:30|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1653918520000|2022-05-30 13:48:40|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|0
1653918530000|2022-05-30 13:48:50|3873.72|3873.72|3874.33|3874.33|3874.33|3874.33|3873.41|3873.41|0
1653918540000|2022-05-30 13:49:00|3874.24|3874.24|3874.31|3874.31|3874.31|3874.31|3874.24|3874.24|0
1653918550000|2022-05-30 13:49:10|3874|3874|3874|3874|3874|3874|3874|3874|0
1653918560000|2022-05-30 13:49:20|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|0
1653918570000|2022-05-30 13:49:30|3873.19|3873.19|3873.15|3873.15|3873.19|3873.19|3873.15|3873.15|0
1653918580000|2022-05-30 13:49:40|3873.12|3873.12|3872.79|3872.79|3873.12|3873.12|3872.79|3872.79|0
1653918600000|2022-05-30 13:50:00|3872.87|3872.87|3872.87|3872.87|3872.87|3872.87|3872.87|3872.87|0
1653918610000|2022-05-30 13:50:10|3872.92|3872.92|3872.95|3872.95|3872.95|3872.95|3872.92|3872.92|0
1653918620000|2022-05-30 13:50:20|3871.7|3871.7|3872.01|3872.01|3872.01|3872.01|3871.7|3871.7|0
1653918640000|2022-05-30 13:50:40|3872.32|3872.32|3872.63|3872.63|3872.63|3872.63|3872.32|3872.32|0
1653918650000|2022-05-30 13:50:50|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|0
1653918660000|2022-05-30 13:51:00|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|0
1653918680000|2022-05-30 13:51:20|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1653918710000|2022-05-30 13:51:50|3872.27|3872.27|3871.9|3871.9|3872.27|3872.27|3871.9|3871.9|0
1653918740000|2022-05-30 13:52:20|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|0
1653918760000|2022-05-30 13:52:40|3872.52|3872.52|3871.23|3871.23|3872.52|3872.52|3871.23|3871.23|0
1653918780000|2022-05-30 13:53:00|3870.92|3870.92|3870.95|3870.95|3870.95|3870.95|3870.92|3870.92|0
1653918790000|2022-05-30 13:53:10|3871.57|3871.57|3871.71|3871.71|3871.88|3871.88|3871.57|3871.57|0
1653918810000|2022-05-30 13:53:30|3871.78|3871.78|3871.76|3871.76|3871.81|3871.81|3871.76|3871.76|0
1653918820000|2022-05-30 13:53:40|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|0
1653918830000|2022-05-30 13:53:50|3871.64|3871.64|3870.76|3870.76|3871.64|3871.64|3870.76|3870.76|0
1653918840000|2022-05-30 13:54:00|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1653918860000|2022-05-30 13:54:20|3870.62|3870.62|3870.57|3870.57|3870.64|3870.64|3870.57|3870.57|0
1653918870000|2022-05-30 13:54:30|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|0
1653918880000|2022-05-30 13:54:40|3869.95|3869.95|3869.46|3869.46|3869.95|3869.95|3869.46|3869.46|0
1653918890000|2022-05-30 13:54:50|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1653918900000|2022-05-30 13:55:00|3870.39|3870.39|3870.92|3870.92|3871.01|3871.01|3870.39|3870.39|0
1653918910000|2022-05-30 13:55:10|3870.97|3870.97|3871.13|3871.13|3871.13|3871.13|3870.97|3870.97|0
1653918920000|2022-05-30 13:55:20|3871.09|3871.09|3871.16|3871.16|3871.16|3871.16|3871.09|3871.09|0
1653918930000|2022-05-30 13:55:30|3871.47|3871.47|3871.15|3871.15|3871.47|3871.47|3871.15|3871.15|0
1653918950000|2022-05-30 13:55:50|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1653918960000|2022-05-30 13:56:00|3870.53|3870.53|3870.22|3870.22|3870.53|3870.53|3870.22|3870.22|0
1653918990000|2022-05-30 13:56:30|3870.53|3870.53|3870.84|3870.84|3870.84|3870.84|3870.53|3870.53|0
1653919000000|2022-05-30 13:56:40|3871.15|3871.15|3871.46|3871.46|3871.46|3871.46|3871.15|3871.15|0
1653919010000|2022-05-30 13:56:50|3871.67|3871.67|3871.63|3871.63|3871.67|3871.67|3871.6|3871.6|0
1653919020000|2022-05-30 13:57:00|3871.6|3871.6|3871.67|3871.67|3871.67|3871.67|3871.6|3871.6|0
1653919040000|2022-05-30 13:57:20|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|0
1653919080000|2022-05-30 13:58:00|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|0
1653919090000|2022-05-30 13:58:10|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|0
1653919110000|2022-05-30 13:58:30|3871.37|3871.37|3871.51|3871.51|3871.51|3871.51|3871.37|3871.37|0
1653919130000|2022-05-30 13:58:50|3871.56|3871.56|3871.73|3871.73|3871.73|3871.73|3871.56|3871.56|0
1653919140000|2022-05-30 13:59:00|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1653919150000|2022-05-30 13:59:10|3871.73|3871.73|3871.76|3871.76|3871.76|3871.76|3871.71|3871.71|0
1653919180000|2022-05-30 13:59:40|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|0
1653919190000|2022-05-30 13:59:50|3871.78|3871.78|3871.16|3871.16|3871.78|3871.78|3871.16|3871.16|0
1653919200000|2022-05-30 14:00:00|3871.25|3871.25|3871.35|3871.35|3871.35|3871.35|3871.25|3871.25|0
1653919210000|2022-05-30 14:00:10|3871.42|3871.42|3871.51|3871.51|3871.51|3871.51|3871.28|3871.28|0
1653919230000|2022-05-30 14:00:30|3871.2|3871.2|3871.65|3871.65|3871.65|3871.65|3871.2|3871.2|0
1653919250000|2022-05-30 14:00:50|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1653919260000|2022-05-30 14:01:00|3871.63|3871.63|3871.36|3871.36|3871.63|3871.63|3871.34|3871.34|0
1653919270000|2022-05-30 14:01:10|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1653919300000|2022-05-30 14:01:40|3871.1|3871.1|3871.05|3871.05|3871.1|3871.1|3871.05|3871.05|0
1653919310000|2022-05-30 14:01:50|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1653919320000|2022-05-30 14:02:00|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|3871.34|0
1653919330000|2022-05-30 14:02:10|3871.03|3871.03|3871.25|3871.25|3871.52|3871.52|3871.03|3871.03|0
1653919340000|2022-05-30 14:02:20|3871.16|3871.16|3871.2|3871.2|3871.2|3871.2|3871.16|3871.16|0
1653919350000|2022-05-30 14:02:30|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|0
1653919370000|2022-05-30 14:02:50|3870.86|3870.86|3870.6|3870.6|3870.86|3870.86|3870.6|3870.6|0
1653919380000|2022-05-30 14:03:00|3870.91|3870.91|3870.87|3870.87|3870.91|3870.91|3870.87|3870.87|0
1653919390000|2022-05-30 14:03:10|3871.18|3871.18|3870.94|3870.94|3871.18|3871.18|3870.87|3870.87|0
1653919400000|2022-05-30 14:03:20|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|3870.89|0
1653919410000|2022-05-30 14:03:30|3870.96|3870.96|3870.94|3870.94|3870.96|3870.96|3870.94|3870.94|0
1653919420000|2022-05-30 14:03:40|3870.82|3870.82|3870.91|3870.91|3870.96|3870.96|3870.72|3870.72|0
1653919430000|2022-05-30 14:03:50|3870.99|3870.99|3871.25|3871.25|3871.25|3871.25|3870.91|3870.91|0
1653919440000|2022-05-30 14:04:00|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|0
1653919450000|2022-05-30 14:04:10|3871.7|3871.7|3871.6|3871.6|3871.7|3871.7|3871.6|3871.6|0
1653919460000|2022-05-30 14:04:20|3871.58|3871.58|3871.87|3871.87|3871.89|3871.89|3871.58|3871.58|0
1653919470000|2022-05-30 14:04:30|3871.84|3871.84|3871.78|3871.78|3871.84|3871.84|3871.78|3871.78|0
1653919480000|2022-05-30 14:04:40|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|0
1653919490000|2022-05-30 14:04:50|3872.67|3872.67|3872.55|3872.55|3872.67|3872.67|3872.55|3872.55|0
1653919500000|2022-05-30 14:05:00|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|0
1653919510000|2022-05-30 14:05:10|3872.82|3872.82|3872.82|3872.82|3872.82|3872.82|3872.82|3872.82|0
1653919530000|2022-05-30 14:05:30|3872.87|3872.87|3872.7|3872.7|3872.87|3872.87|3872.7|3872.7|0
1653919540000|2022-05-30 14:05:40|3872.68|3872.68|3872.77|3872.77|3872.77|3872.77|3872.42|3872.42|0
1653919550000|2022-05-30 14:05:50|3873.08|3873.08|3873.39|3873.39|3873.39|3873.39|3873.08|3873.08|0
1653919560000|2022-05-30 14:06:00|3873.35|3873.35|3873.37|3873.37|3873.37|3873.37|3873.32|3873.32|0
1653919580000|2022-05-30 14:06:20|3873.06|3873.06|3873.64|3873.64|3873.64|3873.64|3873.06|3873.06|0
1653919590000|2022-05-30 14:06:30|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1653919600000|2022-05-30 14:06:40|3873.62|3873.62|3873.52|3873.52|3873.62|3873.62|3873.52|3873.52|0
1653919620000|2022-05-30 14:07:00|3873.5|3873.5|3873.48|3873.48|3873.52|3873.52|3873.48|3873.48|0
1653919640000|2022-05-30 14:07:20|3873.5|3873.5|3873.57|3873.57|3873.57|3873.57|3873.5|3873.5|0
1653919650000|2022-05-30 14:07:30|3873.5|3873.5|3873.5|3873.5|3873.81|3873.81|3873.5|3873.5|0
1653919660000|2022-05-30 14:07:40|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.45|3873.45|0
1653919670000|2022-05-30 14:07:50|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|0
1653919680000|2022-05-30 14:08:00|3872.67|3872.67|3871.96|3871.96|3872.67|3872.67|3871.96|3871.96|0
1653919690000|2022-05-30 14:08:10|3871.94|3871.94|3872.05|3872.05|3872.22|3872.22|3871.91|3871.91|0
1653919700000|2022-05-30 14:08:20|3871.74|3871.74|3871.84|3871.84|3871.84|3871.84|3871.74|3871.74|0
1653919710000|2022-05-30 14:08:30|3872.15|3872.15|3872.5|3872.5|3872.5|3872.5|3872.15|3872.15|0
1653919720000|2022-05-30 14:08:40|3872.81|3872.81|3873.1|3873.1|3873.1|3873.1|3872.79|3872.79|0
1653919740000|2022-05-30 14:09:00|3873.41|3873.41|3873.41|3873.41|3873.41|3873.41|3873.41|3873.41|0
1653919760000|2022-05-30 14:09:20|3872.79|3872.79|3872.43|3872.43|3872.79|3872.79|3872.43|3872.43|0
1653919780000|2022-05-30 14:09:40|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|0
1653919790000|2022-05-30 14:09:50|3872.74|3872.74|3872.49|3872.49|3872.74|3872.74|3872.49|3872.49|0
1653919810000|2022-05-30 14:10:10|3872.54|3872.54|3872.52|3872.52|3872.54|3872.54|3872.52|3872.52|0
1653919820000|2022-05-30 14:10:20|3872.49|3872.49|3872.52|3872.52|3872.52|3872.52|3872.49|3872.49|0
1653919840000|2022-05-30 14:10:40|3872.83|3872.83|3873.01|3873.01|3873.01|3873.01|3872.83|3872.83|0
1653919850000|2022-05-30 14:10:50|3873.32|3873.32|3873.25|3873.25|3873.32|3873.32|3873.25|3873.25|0
1653919880000|2022-05-30 14:11:20|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|0
1653919890000|2022-05-30 14:11:30|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|0
1653919900000|2022-05-30 14:11:40|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.23|3872.23|0
1653919910000|2022-05-30 14:11:50|3872.23|3872.23|3871.85|3871.85|3872.23|3872.23|3871.85|3871.85|0
1653919920000|2022-05-30 14:12:00|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|0
1653919930000|2022-05-30 14:12:10|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|0
1653919950000|2022-05-30 14:12:30|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|0
1653919960000|2022-05-30 14:12:40|3871.51|3871.51|3871.47|3871.47|3871.51|3871.51|3871.47|3871.47|0
1653919970000|2022-05-30 14:12:50|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|0
1653919990000|2022-05-30 14:13:10|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1653920000000|2022-05-30 14:13:20|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|0
1653920030000|2022-05-30 14:13:50|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|0
1653920040000|2022-05-30 14:14:00|3872.21|3872.21|3871.89|3871.89|3872.21|3872.21|3871.89|3871.89|0
1653920060000|2022-05-30 14:14:20|3871.99|3871.99|3871.82|3871.82|3871.99|3871.99|3871.82|3871.82|0
1653920070000|2022-05-30 14:14:30|3871.92|3871.92|3871.94|3871.94|3871.94|3871.94|3871.92|3871.92|0
1653920090000|2022-05-30 14:14:50|3871.89|3871.89|3871.82|3871.82|3871.89|3871.89|3871.82|3871.82|0
1653920100000|2022-05-30 14:15:00|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|0
1653920120000|2022-05-30 14:15:20|3871.56|3871.56|3871.87|3871.87|3871.87|3871.87|3871.56|3871.56|0
1653920130000|2022-05-30 14:15:30|3871.83|3871.83|3871.85|3871.85|3871.85|3871.85|3871.83|3871.83|0
1653920140000|2022-05-30 14:15:40|3871.23|3871.23|3871.18|3871.18|3871.23|3871.23|3871.18|3871.18|0
1653920150000|2022-05-30 14:15:50|3871.22|3871.22|3870.91|3870.91|3871.22|3871.22|3870.91|3870.91|0
1653920170000|2022-05-30 14:16:10|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|0
1653920180000|2022-05-30 14:16:20|3871.58|3871.58|3871.56|3871.56|3871.58|3871.58|3871.56|3871.56|0
1653920200000|2022-05-30 14:16:40|3871.49|3871.49|3871.42|3871.42|3871.49|3871.49|3871.42|3871.42|0
1653920210000|2022-05-30 14:16:50|3871.37|3871.37|3871.39|3871.39|3871.39|3871.39|3871.37|3871.37|0
1653920220000|2022-05-30 14:17:00|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.06|3871.06|0
1653920230000|2022-05-30 14:17:10|3871.11|3871.11|3871.08|3871.08|3871.11|3871.11|3871.08|3871.08|0
1653920240000|2022-05-30 14:17:20|3871.06|3871.06|3870.98|3870.98|3871.06|3871.06|3870.96|3870.96|0
1653920250000|2022-05-30 14:17:30|3870.37|3870.37|3870.25|3870.25|3870.37|3870.37|3870.22|3870.22|0
1653920260000|2022-05-30 14:17:40|3870.43|3870.43|3870.29|3870.29|3870.43|3870.43|3870.22|3870.22|0
1653920270000|2022-05-30 14:17:50|3870.2|3870.2|3870.27|3870.27|3870.27|3870.27|3870.2|3870.2|0
1653920290000|2022-05-30 14:18:10|3870.46|3870.46|3870.64|3870.64|3870.64|3870.64|3870.46|3870.46|0
1653920300000|2022-05-30 14:18:20|3870.95|3870.95|3870.95|3870.95|3871.26|3871.26|3870.95|3870.95|0
1653920310000|2022-05-30 14:18:30|3871.26|3871.26|3871.57|3871.57|3871.57|3871.57|3871.26|3871.26|0
1653920330000|2022-05-30 14:18:50|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|0
1653920340000|2022-05-30 14:19:00|3871.07|3871.07|3870.98|3870.98|3871.07|3871.07|3870.98|3870.98|0
1653920350000|2022-05-30 14:19:10|3870.88|3870.88|3870.74|3870.74|3870.88|3870.88|3870.74|3870.74|0
1653920360000|2022-05-30 14:19:20|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|0
1653920370000|2022-05-30 14:19:30|3870.58|3870.58|3871.25|3871.25|3871.25|3871.25|3870.58|3870.58|0
1653920390000|2022-05-30 14:19:50|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|0
1653920400000|2022-05-30 14:20:00|3871.46|3871.46|3871.75|3871.75|3871.77|3871.77|3871.46|3871.46|0
1653920420000|2022-05-30 14:20:20|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|0
1653920430000|2022-05-30 14:20:30|3871.84|3871.84|3871.82|3871.82|3871.84|3871.84|3871.82|3871.82|0
1653920450000|2022-05-30 14:20:50|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|0
1653920470000|2022-05-30 14:21:10|3871.46|3871.46|3871.41|3871.41|3871.46|3871.46|3871.41|3871.41|0
1653920480000|2022-05-30 14:21:20|3871.23|3871.23|3871.23|3871.23|3871.23|3871.23|3871.23|3871.23|0
1653920490000|2022-05-30 14:21:30|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|3871.54|0
1653920500000|2022-05-30 14:21:40|3871.59|3871.59|3871.61|3871.61|3871.61|3871.61|3871.59|3871.59|0
1653920520000|2022-05-30 14:22:00|3871.68|3871.68|3871.4|3871.4|3871.71|3871.71|3871.4|3871.4|0
1653920530000|2022-05-30 14:22:10|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|0
1653920540000|2022-05-30 14:22:20|3871.02|3871.02|3870.97|3870.97|3871.02|3871.02|3870.97|3870.97|0
1653920550000|2022-05-30 14:22:30|3871.28|3871.28|3871.3|3871.3|3871.3|3871.3|3871.28|3871.28|0
1653920580000|2022-05-30 14:23:00|3871.12|3871.12|3871.07|3871.07|3871.12|3871.12|3871.07|3871.07|0
1653920590000|2022-05-30 14:23:10|3871.69|3871.69|3871.69|3871.69|3871.76|3871.76|3871.67|3871.67|0
1653920600000|2022-05-30 14:23:20|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1653920610000|2022-05-30 14:23:30|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1653920640000|2022-05-30 14:24:00|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|0
1653920650000|2022-05-30 14:24:10|3872.46|3872.46|3871.66|3871.66|3872.46|3872.46|3871.66|3871.66|0
1653920680000|2022-05-30 14:24:40|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1653920700000|2022-05-30 14:25:00|3871.66|3871.66|3871.8|3871.8|3871.82|3871.82|3871.66|3871.66|0
1653920710000|2022-05-30 14:25:10|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|0
1653920730000|2022-05-30 14:25:30|3871.51|3871.51|3871.54|3871.54|3871.54|3871.54|3871.51|3871.51|0
1653920760000|2022-05-30 14:26:00|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|3871.72|0
1653920770000|2022-05-30 14:26:10|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|3872.03|0
1653920780000|2022-05-30 14:26:20|3872.08|3872.08|3872.13|3872.13|3872.13|3872.13|3872.08|3872.08|0
1653920790000|2022-05-30 14:26:30|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1653920800000|2022-05-30 14:26:40|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|0
1653920820000|2022-05-30 14:27:00|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|0
1653920830000|2022-05-30 14:27:10|3872.17|3872.17|3872.17|3872.17|3872.17|3872.17|3872.17|3872.17|0
1653920840000|2022-05-30 14:27:20|3871.86|3871.86|3872.17|3872.17|3872.17|3872.17|3871.86|3871.86|0
1653920850000|2022-05-30 14:27:30|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|0
1653920860000|2022-05-30 14:27:40|3872.21|3872.21|3872.52|3872.52|3872.52|3872.52|3872.21|3872.21|0
1653920880000|2022-05-30 14:28:00|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|0
1653920890000|2022-05-30 14:28:10|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|3872.78|0
1653920910000|2022-05-30 14:28:30|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|0
1653920920000|2022-05-30 14:28:40|3872.8|3872.8|3872.83|3872.83|3872.83|3872.83|3872.78|3872.78|0
1653920930000|2022-05-30 14:28:50|3873.14|3873.14|3873.45|3873.45|3873.76|3873.76|3873.14|3873.14|0
1653920940000|2022-05-30 14:29:00|3873.76|3873.76|3873.78|3873.78|3873.78|3873.78|3873.76|3873.76|0
1653920950000|2022-05-30 14:29:10|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|0
1653920960000|2022-05-30 14:29:20|3873.52|3873.52|3873.21|3873.21|3873.52|3873.52|3873.21|3873.21|0
1653920970000|2022-05-30 14:29:30|3873.52|3873.52|3873.38|3873.38|3873.52|3873.52|3873.38|3873.38|0
1653920980000|2022-05-30 14:29:40|3873.35|3873.35|3873.28|3873.28|3873.35|3873.35|3873.28|3873.28|0
1653920990000|2022-05-30 14:29:50|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1653921000000|2022-05-30 14:30:00|3873.38|3873.38|3873.05|3873.05|3873.38|3873.38|3873.05|3873.05|0
1653921020000|2022-05-30 14:30:20|3873.12|3873.12|3873.12|3873.12|3873.12|3873.12|3873.12|3873.12|0
1653921060000|2022-05-30 14:31:00|3873.07|3873.07|3872.86|3872.86|3873.07|3873.07|3872.55|3872.55|0
1653921070000|2022-05-30 14:31:10|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|0
1653921090000|2022-05-30 14:31:30|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|0
1653921110000|2022-05-30 14:31:50|3872.81|3872.81|3872.74|3872.74|3872.81|3872.81|3872.74|3872.74|0
1653921120000|2022-05-30 14:32:00|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|0
1653921130000|2022-05-30 14:32:10|3872.45|3872.45|3871.52|3871.52|3872.45|3872.45|3871.52|3871.52|0
1653921140000|2022-05-30 14:32:20|3871.5|3871.5|3871.5|3871.5|3871.81|3871.81|3871.5|3871.5|0
1653921150000|2022-05-30 14:32:30|3871.36|3871.36|3871|3871|3871.36|3871.36|3871|3871|0
1653921160000|2022-05-30 14:32:40|3870.96|3870.96|3870.86|3870.86|3871.04|3871.04|3870.86|3870.86|0
1653921170000|2022-05-30 14:32:50|3871.04|3871.04|3871.35|3871.35|3871.35|3871.35|3871.04|3871.04|0
1653921180000|2022-05-30 14:33:00|3871.45|3871.45|3872.38|3872.38|3872.38|3872.38|3871.45|3871.45|0
1653921190000|2022-05-30 14:33:10|3872.33|3872.33|3872.26|3872.26|3872.33|3872.33|3872.26|3872.26|0
1653921200000|2022-05-30 14:33:20|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|0
1653921220000|2022-05-30 14:33:40|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|0
1653921240000|2022-05-30 14:34:00|3871.95|3871.95|3872.05|3872.05|3872.05|3872.05|3871.95|3871.95|0
1653921250000|2022-05-30 14:34:10|3872.07|3872.07|3872.05|3872.05|3872.07|3872.07|3872.05|3872.05|0
1653921260000|2022-05-30 14:34:20|3871.74|3871.74|3872.09|3872.09|3872.09|3872.09|3871.74|3871.74|0
1653921270000|2022-05-30 14:34:30|3872.19|3872.19|3872.09|3872.09|3872.19|3872.19|3872.09|3872.09|0
1653921280000|2022-05-30 14:34:40|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|3872.28|0
1653921320000|2022-05-30 14:35:20|3871.66|3871.66|3871.49|3871.49|3871.66|3871.66|3871.49|3871.49|0
1653921330000|2022-05-30 14:35:30|3871.8|3871.8|3871.72|3871.72|3871.8|3871.8|3871.72|3871.72|0
1653921340000|2022-05-30 14:35:40|3871.77|3871.77|3871.74|3871.74|3871.77|3871.77|3871.74|3871.74|0
1653921350000|2022-05-30 14:35:50|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|0
1653921360000|2022-05-30 14:36:00|3872.07|3872.07|3872.66|3872.66|3872.97|3872.97|3872.07|3872.07|0
1653921370000|2022-05-30 14:36:10|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|0
1653921380000|2022-05-30 14:36:20|3872.28|3872.28|3872.28|3872.28|3872.3|3872.3|3872.28|3872.28|0
1653921390000|2022-05-30 14:36:30|3872.32|3872.32|3872.3|3872.3|3872.32|3872.32|3872.3|3872.3|0
1653921400000|2022-05-30 14:36:40|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|0
1653921410000|2022-05-30 14:36:50|3872.83|3872.83|3872.52|3872.52|3872.83|3872.83|3872.52|3872.52|0
1653921420000|2022-05-30 14:37:00|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|0
1653921430000|2022-05-30 14:37:10|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|0
1653921440000|2022-05-30 14:37:20|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|3872.73|0
1653921450000|2022-05-30 14:37:30|3872.55|3872.55|3872.3|3872.3|3872.55|3872.55|3872.3|3872.3|0
1653921460000|2022-05-30 14:37:40|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|0
1653921470000|2022-05-30 14:37:50|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|0
1653921480000|2022-05-30 14:38:00|3871.91|3871.91|3871.58|3871.58|3871.91|3871.91|3871.49|3871.49|0
1653921490000|2022-05-30 14:38:10|3871.7|3871.7|3872.63|3872.63|3872.63|3872.63|3871.7|3871.7|0
1653921500000|2022-05-30 14:38:20|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|0
1653921520000|2022-05-30 14:38:40|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|0
1653921530000|2022-05-30 14:38:50|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|0
1653921540000|2022-05-30 14:39:00|3872.83|3872.83|3872.92|3872.92|3873.01|3873.01|3872.83|3872.83|0
1653921550000|2022-05-30 14:39:10|3873.06|3873.06|3873.33|3873.33|3873.37|3873.37|3873.06|3873.06|0
1653921560000|2022-05-30 14:39:20|3873.64|3873.64|3873.66|3873.66|3873.66|3873.66|3873.64|3873.64|0
1653921570000|2022-05-30 14:39:30|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1653921580000|2022-05-30 14:39:40|3873.37|3873.37|3873.4|3873.4|3873.4|3873.4|3873.37|3873.37|0
1653921610000|2022-05-30 14:40:10|3873.09|3873.09|3872.47|3872.47|3873.09|3873.09|3872.47|3872.47|0
1653921620000|2022-05-30 14:40:20|3872.49|3872.49|3871.87|3871.87|3872.49|3872.49|3871.87|3871.87|0
1653921630000|2022-05-30 14:40:30|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|0
1653921650000|2022-05-30 14:40:50|3871.25|3871.25|3870.94|3870.94|3871.25|3871.25|3870.94|3870.94|0
1653921670000|2022-05-30 14:41:10|3871.04|3871.04|3871.04|3871.04|3871.08|3871.08|3871.04|3871.04|0
1653921680000|2022-05-30 14:41:20|3871.35|3871.35|3871.66|3871.66|3871.66|3871.66|3871.35|3871.35|0
1653921700000|2022-05-30 14:41:40|3871.35|3871.35|3871.16|3871.16|3871.66|3871.66|3871.16|3871.16|0
1653921710000|2022-05-30 14:41:50|3871.09|3871.09|3870.92|3870.92|3871.09|3871.09|3870.92|3870.92|0
1653921720000|2022-05-30 14:42:00|3870.99|3870.99|3871.62|3871.62|3871.92|3871.92|3870.99|3870.99|0
1653921730000|2022-05-30 14:42:10|3871.57|3871.57|3871.52|3871.52|3871.57|3871.57|3871.52|3871.52|0
1653921740000|2022-05-30 14:42:20|3871.83|3871.83|3872.14|3872.14|3872.14|3872.14|3871.83|3871.83|0
1653921750000|2022-05-30 14:42:30|3873.08|3873.08|3873.1|3873.1|3873.1|3873.1|3873.08|3873.08|0
1653921760000|2022-05-30 14:42:40|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|0
1653921770000|2022-05-30 14:42:50|3873.43|3873.43|3873.12|3873.12|3873.43|3873.43|3873.12|3873.12|0
1653921780000|2022-05-30 14:43:00|3873.1|3873.1|3872.48|3872.48|3873.1|3873.1|3872.48|3872.48|0
1653921790000|2022-05-30 14:43:10|3872.17|3872.17|3872.22|3872.22|3872.22|3872.22|3872.17|3872.17|0
1653921800000|2022-05-30 14:43:20|3872.26|3872.26|3871.95|3871.95|3872.26|3872.26|3871.95|3871.95|0
1653921810000|2022-05-30 14:43:30|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|0
1653921840000|2022-05-30 14:44:00|3872.17|3872.17|3871.69|3871.69|3872.17|3872.17|3871.69|3871.69|0
1653921870000|2022-05-30 14:44:30|3871.79|3871.79|3871.76|3871.76|3871.79|3871.79|3871.76|3871.76|0
1653921880000|2022-05-30 14:44:40|3871.74|3871.74|3871.93|3871.93|3872.03|3872.03|3871.71|3871.71|0
1653921890000|2022-05-30 14:44:50|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|0
1653921900000|2022-05-30 14:45:00|3871.69|3871.69|3871.38|3871.38|3871.69|3871.69|3871.38|3871.38|0
1653921920000|2022-05-30 14:45:20|3871.43|3871.43|3871.12|3871.12|3871.43|3871.43|3871.12|3871.12|0
1653921930000|2022-05-30 14:45:30|3870.81|3870.81|3870.43|3870.43|3870.81|3870.81|3870.43|3870.43|0
1653921940000|2022-05-30 14:45:40|3870.45|3870.45|3870.47|3870.47|3870.47|3870.47|3870.45|3870.45|0
1653921960000|2022-05-30 14:46:00|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|0
1653921970000|2022-05-30 14:46:10|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1653921990000|2022-05-30 14:46:30|3870.67|3870.67|3870.99|3870.99|3870.99|3870.99|3870.67|3870.67|0
1653922000000|2022-05-30 14:46:40|3871.01|3871.01|3870.52|3870.52|3871.01|3871.01|3870.52|3870.52|0
1653922020000|2022-05-30 14:47:00|3870.21|3870.21|3869.66|3869.66|3870.28|3870.28|3869.66|3869.66|0
1653922030000|2022-05-30 14:47:10|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1653922050000|2022-05-30 14:47:30|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|0
1653922070000|2022-05-30 14:47:50|3869.54|3869.54|3870.19|3870.19|3870.19|3870.19|3869.52|3869.52|0
1653922080000|2022-05-30 14:48:00|3870.5|3870.5|3870.81|3870.81|3870.81|3870.81|3870.5|3870.5|0
1653922090000|2022-05-30 14:48:10|3870.74|3870.74|3870.43|3870.43|3870.74|3870.74|3870.43|3870.43|0
1653922100000|2022-05-30 14:48:20|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|0
1653922110000|2022-05-30 14:48:30|3870.19|3870.19|3869.88|3869.88|3870.19|3870.19|3869.88|3869.88|0
1653922120000|2022-05-30 14:48:40|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1653922140000|2022-05-30 14:49:00|3869.3|3869.3|3868.99|3868.99|3869.3|3869.3|3868.99|3868.99|0
1653922150000|2022-05-30 14:49:10|3868.68|3868.68|3868.61|3868.61|3868.68|3868.68|3868.61|3868.61|0
1653922170000|2022-05-30 14:49:30|3868.76|3868.76|3868.78|3868.78|3868.78|3868.78|3868.76|3868.76|0
1653922180000|2022-05-30 14:49:40|3869.09|3869.09|3869.14|3869.14|3869.14|3869.14|3869.09|3869.09|0
1653922190000|2022-05-30 14:49:50|3869.32|3869.32|3869.63|3869.63|3869.63|3869.63|3869.32|3869.32|0
1653922200000|2022-05-30 14:50:00|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|0
1653922210000|2022-05-30 14:50:10|3869.63|3869.63|3869.32|3869.32|3869.63|3869.63|3869.32|3869.32|0
1653922220000|2022-05-30 14:50:20|3869.63|3869.63|3869.34|3869.34|3869.63|3869.63|3869.32|3869.32|0
1653922230000|2022-05-30 14:50:30|3869.32|3869.32|3869.29|3869.29|3869.34|3869.34|3869.29|3869.29|0
1653922240000|2022-05-30 14:50:40|3869.91|3869.91|3870.28|3870.28|3870.28|3870.28|3869.91|3869.91|0
1653922250000|2022-05-30 14:50:50|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|0
1653922260000|2022-05-30 14:51:00|3870.3|3870.3|3870.4|3870.4|3870.4|3870.4|3870.3|3870.3|0
1653922270000|2022-05-30 14:51:10|3870.08|3870.08|3869.92|3869.92|3870.08|3870.08|3869.92|3869.92|0
1653922280000|2022-05-30 14:51:20|3869.97|3869.97|3870.08|3870.08|3870.08|3870.08|3869.97|3869.97|0
1653922290000|2022-05-30 14:51:30|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1653922300000|2022-05-30 14:51:40|3870.7|3870.7|3870.77|3870.77|3870.77|3870.77|3870.7|3870.7|0
1653922320000|2022-05-30 14:52:00|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1653922330000|2022-05-30 14:52:10|3871|3871|3871|3871|3871|3871|3871|3871|0
1653922340000|2022-05-30 14:52:20|3870.82|3870.82|3870.95|3870.95|3871|3871|3870.65|3870.65|0
1653922370000|2022-05-30 14:52:50|3871|3871|3871.07|3871.07|3871.07|3871.07|3871|3871|0
1653922420000|2022-05-30 14:53:40|3871.38|3871.38|3871.07|3871.07|3871.38|3871.38|3871.07|3871.07|0
1653922430000|2022-05-30 14:53:50|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1653922440000|2022-05-30 14:54:00|3871.48|3871.48|3871.85|3871.85|3871.85|3871.85|3871.48|3871.48|0
1653922460000|2022-05-30 14:54:20|3871.82|3871.82|3871.7|3871.7|3871.82|3871.82|3871.7|3871.7|0
1653922480000|2022-05-30 14:54:40|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|0
1653922490000|2022-05-30 14:54:50|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|0
1653922500000|2022-05-30 14:55:00|3871.87|3871.87|3871.85|3871.85|3871.9|3871.9|3871.85|3871.85|0
1653922520000|2022-05-30 14:55:20|3871.54|3871.54|3871.19|3871.19|3871.54|3871.54|3871.19|3871.19|0
1653922560000|2022-05-30 14:56:00|3871.21|3871.21|3871.26|3871.26|3871.26|3871.26|3871.21|3871.21|0
1653922570000|2022-05-30 14:56:10|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|0
1653922620000|2022-05-30 14:57:00|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|0
1653922630000|2022-05-30 14:57:10|3871.85|3871.85|3871.8|3871.8|3872.08|3872.08|3871.8|3871.8|0
1653922660000|2022-05-30 14:57:40|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|0
1653922690000|2022-05-30 14:58:10|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1653922700000|2022-05-30 14:58:20|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|0
1653922710000|2022-05-30 14:58:30|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|0
1653922750000|2022-05-30 14:59:10|3872.18|3872.18|3872.52|3872.52|3872.56|3872.56|3872.18|3872.18|0
1653922760000|2022-05-30 14:59:20|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|0
1653922780000|2022-05-30 14:59:40|3872.53|3872.53|3872.58|3872.58|3872.58|3872.58|3872.53|3872.53|0
1653922790000|2022-05-30 14:59:50|3872.31|3872.31|3872.07|3872.07|3872.31|3872.31|3872|3872|0
1653922800000|2022-05-30 15:00:00|3872.03|3872.03|3871.77|3871.77|3872.48|3872.48|3871.77|3871.77|0
1653922810000|2022-05-30 15:00:10|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|0
1653922820000|2022-05-30 15:00:20|3872.03|3872.03|3871.96|3871.96|3872.03|3872.03|3871.96|3871.96|0
1653922830000|2022-05-30 15:00:30|3871.94|3871.94|3871.91|3871.91|3871.94|3871.94|3871.91|3871.91|0
1653922840000|2022-05-30 15:00:40|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|0
1653922850000|2022-05-30 15:00:50|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|0
1653922860000|2022-05-30 15:01:00|3872.27|3872.27|3871.8|3871.8|3872.51|3872.51|3871.8|3871.8|0
1653922870000|2022-05-30 15:01:10|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1653922880000|2022-05-30 15:01:20|3871.3|3871.3|3871.49|3871.49|3871.49|3871.49|3871.3|3871.3|0
1653922890000|2022-05-30 15:01:30|3871.3|3871.3|3871.12|3871.12|3871.62|3871.62|3871.12|3871.12|0
1653922900000|2022-05-30 15:01:40|3871.43|3871.43|3872.05|3872.05|3872.05|3872.05|3871.43|3871.43|0
1653922910000|2022-05-30 15:01:50|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|0
1653922930000|2022-05-30 15:02:10|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|0
1653922940000|2022-05-30 15:02:20|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1653922950000|2022-05-30 15:02:30|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|0
1653922980000|2022-05-30 15:03:00|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1653922990000|2022-05-30 15:03:10|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|0
1653923010000|2022-05-30 15:03:30|3871.33|3871.33|3871.26|3871.26|3871.33|3871.33|3871.26|3871.26|0
1653923020000|2022-05-30 15:03:40|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|0
1653923030000|2022-05-30 15:03:50|3871.25|3871.25|3871.6|3871.6|3871.6|3871.6|3871.25|3871.25|0
1653923040000|2022-05-30 15:04:00|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|3871.29|0
1653923050000|2022-05-30 15:04:10|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|0
1653923070000|2022-05-30 15:04:30|3871.1|3871.1|3870.79|3870.79|3871.1|3871.1|3870.79|3870.79|0
1653923090000|2022-05-30 15:04:50|3870.48|3870.48|3870.79|3870.79|3870.79|3870.79|3870.48|3870.48|0
1653923100000|2022-05-30 15:05:00|3870.74|3870.74|3870.79|3870.79|3870.79|3870.79|3870.72|3870.72|0
1653923120000|2022-05-30 15:05:20|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|0
1653923130000|2022-05-30 15:05:30|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|0
1653923160000|2022-05-30 15:06:00|3870.14|3870.14|3870.08|3870.08|3870.14|3870.14|3870.08|3870.08|0
1653923170000|2022-05-30 15:06:10|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.27|3869.27|0
1653923180000|2022-05-30 15:06:20|3869.52|3869.52|3869.74|3869.74|3869.83|3869.83|3869.52|3869.52|0
1653923200000|2022-05-30 15:06:40|3869.67|3869.67|3869.36|3869.36|3869.67|3869.67|3869.36|3869.36|0
1653923210000|2022-05-30 15:06:50|3869.21|3869.21|3869.12|3869.12|3869.21|3869.21|3868.94|3868.94|0
1653923220000|2022-05-30 15:07:00|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.25|3869.25|0
1653923240000|2022-05-30 15:07:20|3869.39|3869.39|3868.76|3868.76|3869.39|3869.39|3868.76|3868.76|0
1653923250000|2022-05-30 15:07:30|3868.79|3868.79|3869.1|3869.1|3869.1|3869.1|3868.79|3868.79|0
1653923260000|2022-05-30 15:07:40|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|0
1653923300000|2022-05-30 15:08:20|3869.1|3869.1|3869.05|3869.05|3869.1|3869.1|3869.05|3869.05|0
1653923340000|2022-05-30 15:09:00|3869.36|3869.36|3869.4|3869.4|3869.4|3869.4|3869.36|3869.36|0
1653923350000|2022-05-30 15:09:10|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|0
1653923360000|2022-05-30 15:09:20|3869.38|3869.38|3869.11|3869.11|3869.38|3869.38|3869.07|3869.07|0
1653923380000|2022-05-30 15:09:40|3869.13|3869.13|3868.99|3868.99|3869.13|3869.13|3868.99|3868.99|0
1653923400000|2022-05-30 15:10:00|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1653923410000|2022-05-30 15:10:10|3868.75|3868.75|3868.13|3868.13|3868.75|3868.75|3867.82|3867.82|0
1653923430000|2022-05-30 15:10:30|3868.44|3868.44|3868.47|3868.47|3868.47|3868.47|3868.44|3868.44|0
1653923460000|2022-05-30 15:11:00|3868.51|3868.51|3868.13|3868.13|3868.51|3868.51|3868.13|3868.13|0
1653923470000|2022-05-30 15:11:10|3868.2|3868.2|3867.89|3867.89|3868.2|3868.2|3867.89|3867.89|0
1653923480000|2022-05-30 15:11:20|3868.2|3868.2|3867.89|3867.89|3868.2|3868.2|3867.89|3867.89|0
1653923500000|2022-05-30 15:11:40|3867.58|3867.58|3867.44|3867.44|3867.58|3867.58|3867.44|3867.44|0
1653923510000|2022-05-30 15:11:50|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|0
1653923520000|2022-05-30 15:12:00|3867.44|3867.44|3867.06|3867.06|3867.44|3867.44|3867.06|3867.06|0
1653923530000|2022-05-30 15:12:10|3867.13|3867.13|3867.75|3867.75|3867.75|3867.75|3867.13|3867.13|0
1653923560000|2022-05-30 15:12:40|3867.79|3867.79|3867.17|3867.17|3867.79|3867.79|3867.17|3867.17|0
1653923570000|2022-05-30 15:12:50|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|0
1653923580000|2022-05-30 15:13:00|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|0
1653923590000|2022-05-30 15:13:10|3867.43|3867.43|3867.48|3867.48|3867.5|3867.5|3867.43|3867.43|0
1653923610000|2022-05-30 15:13:30|3867.79|3867.79|3867.79|3867.79|3867.79|3867.79|3867.79|3867.79|0
1653923620000|2022-05-30 15:13:40|3867.81|3867.81|3867.19|3867.19|3867.81|3867.81|3867.19|3867.19|0
1653923630000|2022-05-30 15:13:50|3867.5|3867.5|3867.55|3867.55|3867.55|3867.55|3867.24|3867.24|0
1653923640000|2022-05-30 15:14:00|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|0
1653923650000|2022-05-30 15:14:10|3867.52|3867.52|3868.15|3868.15|3868.15|3868.15|3867.5|3867.5|0
1653923670000|2022-05-30 15:14:30|3868.46|3868.46|3868.42|3868.42|3868.46|3868.46|3868.42|3868.42|0
1653923680000|2022-05-30 15:14:40|3868.72|3868.72|3870.01|3870.01|3870.01|3870.01|3868.72|3868.72|0
1653923700000|2022-05-30 15:15:00|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|3869.7|0
1653923730000|2022-05-30 15:15:30|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1653923750000|2022-05-30 15:15:50|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|0
1653923760000|2022-05-30 15:16:00|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|0
1653923780000|2022-05-30 15:16:20|3869.94|3869.94|3870.54|3870.54|3870.54|3870.54|3869.94|3869.94|0
1653923790000|2022-05-30 15:16:30|3870.51|3870.51|3870.6|3870.6|3870.6|3870.6|3870.51|3870.51|0
1653923800000|2022-05-30 15:16:40|3870.65|3870.65|3870.7|3870.7|3870.7|3870.7|3870.65|3870.65|0
1653923810000|2022-05-30 15:16:50|3870.77|3870.77|3870.86|3870.86|3870.86|3870.86|3870.77|3870.77|0
1653923820000|2022-05-30 15:17:00|3871.05|3871.05|3871.14|3871.14|3871.23|3871.23|3871.05|3871.05|0
1653923830000|2022-05-30 15:17:10|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|0
1653923840000|2022-05-30 15:17:20|3871.5|3871.5|3871.19|3871.19|3871.5|3871.5|3871.19|3871.19|0
1653923850000|2022-05-30 15:17:30|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|3870.88|0
1653923860000|2022-05-30 15:17:40|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|0
1653923870000|2022-05-30 15:17:50|3870.88|3870.88|3871.15|3871.15|3871.19|3871.19|3870.88|3870.88|0
1653923880000|2022-05-30 15:18:00|3871.05|3871.05|3870.34|3870.34|3871.05|3871.05|3870.34|3870.34|0
1653923900000|2022-05-30 15:18:20|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|0
1653923910000|2022-05-30 15:18:30|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|0
1653923920000|2022-05-30 15:18:40|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|0
1653923930000|2022-05-30 15:18:50|3870.53|3870.53|3870.25|3870.25|3870.56|3870.56|3870.25|3870.25|0
1653923940000|2022-05-30 15:19:00|3870.27|3870.27|3870.91|3870.91|3870.91|3870.91|3870.27|3870.27|0
1653923970000|2022-05-30 15:19:30|3870.6|3870.6|3870.55|3870.55|3870.6|3870.6|3870.55|3870.55|0
1653923980000|2022-05-30 15:19:40|3870.86|3870.86|3871.88|3871.88|3871.88|3871.88|3870.86|3870.86|0
1653923990000|2022-05-30 15:19:50|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|0
1653924000000|2022-05-30 15:20:00|3872.11|3872.11|3872.56|3872.56|3872.68|3872.68|3872.11|3872.11|0
1653924020000|2022-05-30 15:20:20|3872.54|3872.54|3873.29|3873.29|3873.29|3873.29|3872.54|3872.54|0
1653924030000|2022-05-30 15:20:30|3872.67|3872.67|3872.72|3872.72|3872.72|3872.72|3872.67|3872.67|0
1653924040000|2022-05-30 15:20:40|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|0
1653924050000|2022-05-30 15:20:50|3871.78|3871.78|3871.83|3871.83|3872.14|3872.14|3871.78|3871.78|0
1653924060000|2022-05-30 15:21:00|3872.45|3872.45|3872.45|3872.45|3873.08|3873.08|3872.45|3872.45|0
1653924070000|2022-05-30 15:21:10|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.24|3872.24|0
1653924080000|2022-05-30 15:21:20|3872.74|3872.74|3872.2|3872.2|3872.74|3872.74|3872.2|3872.2|0
1653924090000|2022-05-30 15:21:30|3872.82|3872.82|3872.77|3872.77|3872.87|3872.87|3872.77|3872.77|0
1653924100000|2022-05-30 15:21:40|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|0
1653924110000|2022-05-30 15:21:50|3872.28|3872.28|3872.24|3872.24|3872.28|3872.28|3872.24|3872.24|0
1653924120000|2022-05-30 15:22:00|3872.26|3872.26|3872.52|3872.52|3872.57|3872.57|3872.26|3872.26|0
1653924130000|2022-05-30 15:22:10|3872.5|3872.5|3872.81|3872.81|3872.81|3872.81|3872.5|3872.5|0
1653924150000|2022-05-30 15:22:30|3872.5|3872.5|3872.44|3872.44|3872.5|3872.5|3872.19|3872.19|0
1653924160000|2022-05-30 15:22:40|3872.63|3872.63|3872.44|3872.44|3872.63|3872.63|3872.44|3872.44|0
1653924170000|2022-05-30 15:22:50|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|0
1653924180000|2022-05-30 15:23:00|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1653924190000|2022-05-30 15:23:10|3872.37|3872.37|3872.19|3872.19|3872.81|3872.81|3872.19|3872.19|0
1653924200000|2022-05-30 15:23:20|3871.87|3871.87|3871.92|3871.92|3871.92|3871.92|3871.87|3871.87|0
1653924210000|2022-05-30 15:23:30|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|0
1653924230000|2022-05-30 15:23:50|3872.86|3872.86|3873.14|3873.14|3873.14|3873.14|3872.83|3872.83|0
1653924240000|2022-05-30 15:24:00|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|0
1653924260000|2022-05-30 15:24:20|3873.49|3873.49|3873.7|3873.7|3873.7|3873.7|3873.49|3873.49|0
1653924270000|2022-05-30 15:24:30|3873.39|3873.39|3873.13|3873.13|3873.39|3873.39|3873.08|3873.08|0
1653924280000|2022-05-30 15:24:40|3872.82|3872.82|3872.8|3872.8|3872.82|3872.82|3872.8|3872.8|0
1653924290000|2022-05-30 15:24:50|3873.1|3873.1|3873.42|3873.42|3873.42|3873.42|3873.1|3873.1|0
1653924300000|2022-05-30 15:25:00|3873.46|3873.46|3874.04|3874.04|3874.66|3874.66|3873.46|3873.46|0
1653924310000|2022-05-30 15:25:10|3874.35|3874.35|3874.33|3874.33|3874.35|3874.35|3874.02|3874.02|0
1653924320000|2022-05-30 15:25:20|3874.95|3874.95|3875.26|3875.26|3875.26|3875.26|3874.95|3874.95|0
1653924330000|2022-05-30 15:25:30|3875.21|3875.21|3874.52|3874.52|3875.21|3875.21|3874.52|3874.52|0
1653924340000|2022-05-30 15:25:40|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1653924350000|2022-05-30 15:25:50|3873.9|3873.9|3874.54|3874.54|3874.54|3874.54|3873.9|3873.9|0
1653924360000|2022-05-30 15:26:00|3874.57|3874.57|3874.88|3874.88|3874.88|3874.88|3874.57|3874.57|0
1653924380000|2022-05-30 15:26:20|3875.19|3875.19|3874.88|3874.88|3875.19|3875.19|3874.88|3874.88|0
1653924390000|2022-05-30 15:26:30|3874.26|3874.26|3874.12|3874.12|3874.26|3874.26|3874.07|3874.07|0
1653924410000|2022-05-30 15:26:50|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|0
1653924420000|2022-05-30 15:27:00|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|0
1653924440000|2022-05-30 15:27:20|3873.81|3873.81|3874.2|3874.2|3874.2|3874.2|3873.81|3873.81|0
1653924450000|2022-05-30 15:27:30|3874.5|3874.5|3874.2|3874.2|3874.5|3874.5|3874.2|3874.2|0
1653924460000|2022-05-30 15:27:40|3874.15|3874.15|3875.73|3875.73|3875.73|3875.73|3874.15|3874.15|0
1653924470000|2022-05-30 15:27:50|3875.71|3875.71|3875.68|3875.68|3875.71|3875.71|3875.68|3875.68|0
1653924480000|2022-05-30 15:28:00|3875.73|3875.73|3875.4|3875.4|3875.73|3875.73|3875.4|3875.4|0
1653924500000|2022-05-30 15:28:20|3875.58|3875.58|3875.6|3875.6|3875.62|3875.62|3875.58|3875.58|0
1653924510000|2022-05-30 15:28:30|3875.29|3875.29|3875.34|3875.34|3875.34|3875.34|3875.27|3875.27|0
1653924520000|2022-05-30 15:28:40|3875.65|3875.65|3875.7|3875.7|3875.7|3875.7|3875.65|3875.65|0
1653924540000|2022-05-30 15:29:00|3876.01|3876.01|3874.72|3874.72|3876.03|3876.03|3874.72|3874.72|0
1653924550000|2022-05-30 15:29:10|3875.03|3875.03|3875.3|3875.3|3875.4|3875.4|3875.03|3875.03|0
1653924560000|2022-05-30 15:29:20|3875.12|3875.12|3875.7|3875.7|3876.05|3876.05|3875.12|3875.12|0
1653924570000|2022-05-30 15:29:30|3875.87|3875.87|3875.29|3875.29|3875.95|3875.95|3875.29|3875.29|0
1653924580000|2022-05-30 15:29:40|3875.24|3875.24|3872.69|3872.69|3875.24|3875.24|3872.69|3872.69|0
1653924590000|2022-05-30 15:29:50|3873.32|3873.32|3871.16|3871.16|3873.32|3873.32|3870.98|3870.98|0
1653981300000|2022-05-31 07:15:00|4003.82|4003.82|4003.5|4003.5|4003.82|4003.82|4003.19|4003.19|0
1653981310000|2022-05-31 07:15:10|4003.82|4003.82|4005.69|4005.69|4006.62|4006.62|4003.82|4003.82|0
1653981320000|2022-05-31 07:15:20|4006.31|4006.31|4007.49|4007.49|4008.24|4008.24|4006.31|4006.31|0
1653981330000|2022-05-31 07:15:30|4007.8|4007.8|4007.48|4007.48|4008.11|4008.11|4007.18|4007.18|0
1653981340000|2022-05-31 07:15:40|4007.39|4007.39|4006.77|4006.77|4007.7|4007.7|4006.77|4006.77|0
1653981350000|2022-05-31 07:15:50|4006.46|4006.46|4007.08|4007.08|4007.39|4007.39|4006.14|4006.14|0
1653981360000|2022-05-31 07:16:00|4006.77|4006.77|4008.01|4008.01|4008.01|4008.01|4006.77|4006.77|0
1653981370000|2022-05-31 07:16:10|4008.11|4008.11|4009.05|4009.05|4009.05|4009.05|4007.08|4007.08|0
1653981380000|2022-05-31 07:16:20|4009.09|4009.09|4014.16|4014.16|4014.16|4014.16|4009.09|4009.09|0
1653981390000|2022-05-31 07:16:30|4014.47|4014.47|4015.07|4015.07|4016.63|4016.63|4014.47|4014.47|0
1653981400000|2022-05-31 07:16:40|4015.38|4015.38|4015.51|4015.51|4015.88|4015.88|4014.58|4014.58|0
1653981410000|2022-05-31 07:16:50|4015.82|4015.82|4015.25|4015.25|4016.45|4016.45|4015.25|4015.25|0
1653981420000|2022-05-31 07:17:00|4014.93|4014.93|4014|4014|4014.93|4014.93|4014|4014|0
1653981430000|2022-05-31 07:17:10|4013.69|4013.69|4012.14|4012.14|4013.69|4013.69|4012.13|4012.13|0
1653981440000|2022-05-31 07:17:20|4012.44|4012.44|4010.27|4010.27|4012.76|4012.76|4010.27|4010.27|0
1653981450000|2022-05-31 07:17:30|4010.58|4010.58|4010.85|4010.85|4010.85|4010.85|4010.54|4010.54|0
1653981460000|2022-05-31 07:17:40|4011.16|4011.16|4009.6|4009.6|4011.16|4011.16|4009.6|4009.6|0
1653981470000|2022-05-31 07:17:50|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|0
1653981480000|2022-05-31 07:18:00|4010.49|4010.49|4011.11|4011.11|4011.11|4011.11|4010.17|4010.17|0
1653981490000|2022-05-31 07:18:10|4011.42|4011.42|4012.85|4012.85|4012.98|4012.98|4011.42|4011.42|0
1653981500000|2022-05-31 07:18:20|4013.15|4013.15|4013.22|4013.22|4014.16|4014.16|4013.15|4013.15|0
1653981510000|2022-05-31 07:18:30|4013.45|4013.45|4015.94|4015.94|4016.25|4016.25|4012.83|4012.83|0
1653981520000|2022-05-31 07:18:40|4015.63|4015.63|4015.32|4015.32|4015.63|4015.63|4014.38|4014.38|0
1653981530000|2022-05-31 07:18:50|4015.22|4015.22|4016.78|4016.78|4016.78|4016.78|4015.22|4015.22|0
1653981540000|2022-05-31 07:19:00|4018.65|4018.65|4019.27|4019.27|4019.27|4019.27|4018.65|4018.65|0
1653981550000|2022-05-31 07:19:10|4020.52|4020.52|4021.45|4021.45|4021.45|4021.45|4020.52|4020.52|0
1653981560000|2022-05-31 07:19:20|4021.14|4021.14|4020.91|4020.91|4021.14|4021.14|4019.58|4019.58|0
1653981570000|2022-05-31 07:19:30|4020.29|4020.29|4021.49|4021.49|4022.78|4022.78|4020.29|4020.29|0
1653981580000|2022-05-31 07:19:40|4021.17|4021.17|4019.62|4019.62|4021.17|4021.17|4019.62|4019.62|0
1653981590000|2022-05-31 07:19:50|4018.68|4018.68|4018.37|4018.37|4019.93|4019.93|4018.37|4018.37|0
1653981600000|2022-05-31 07:20:00|4018.33|4018.33|4019.12|4019.12|4019.22|4019.22|4018.29|4018.29|0
1653981610000|2022-05-31 07:20:10|4019.1|4019.1|4017.38|4017.38|4019.1|4019.1|4017.07|4017.07|0
1653981620000|2022-05-31 07:20:20|4018|4018|4018.31|4018.31|4018.31|4018.31|4017.38|4017.38|0
1653981630000|2022-05-31 07:20:30|4018.62|4018.62|4018.5|4018.5|4018.62|4018.62|4016.94|4016.94|0
1653981640000|2022-05-31 07:20:40|4017.25|4017.25|4017.37|4017.37|4017.49|4017.49|4017.18|4017.18|0
1653981650000|2022-05-31 07:20:50|4016.75|4016.75|4015.03|4015.03|4016.75|4016.75|4015.03|4015.03|0
1653981660000|2022-05-31 07:21:00|4016.27|4016.27|4017.18|4017.18|4017.21|4017.21|4015.96|4015.96|0
1653981670000|2022-05-31 07:21:10|4017.25|4017.25|4017.17|4017.17|4017.25|4017.25|4016.94|4016.94|0
1653981680000|2022-05-31 07:21:20|4016.86|4016.86|4016.24|4016.24|4017.8|4017.8|4016.24|4016.24|0
1653981690000|2022-05-31 07:21:30|4016.15|4016.15|4016.15|4016.15|4016.15|4016.15|4016.15|4016.15|0
1653981700000|2022-05-31 07:21:40|4016.03|4016.03|4011.8|4011.8|4016.03|4016.03|4011.8|4011.8|0
1653981710000|2022-05-31 07:21:50|4011.67|4011.67|4011.05|4011.05|4012.3|4012.3|4009.5|4009.5|0
1653981720000|2022-05-31 07:22:00|4011.36|4011.36|4013.16|4013.16|4013.16|4013.16|4011.36|4011.36|0
1653981730000|2022-05-31 07:22:10|4012.85|4012.85|4013.11|4013.11|4013.11|4013.11|4012.61|4012.61|0
1653981740000|2022-05-31 07:22:20|4013.73|4013.73|4009.9|4009.9|4013.73|4013.73|4009.59|4009.59|0
1653981750000|2022-05-31 07:22:30|4008.03|4008.03|4006.04|4006.04|4008.66|4008.66|4005.5|4005.5|0
1653981760000|2022-05-31 07:22:40|4005.42|4005.42|4006.52|4006.52|4007.14|4007.14|4005.42|4005.42|0
1653981770000|2022-05-31 07:22:50|4006.21|4006.21|4007.45|4007.45|4007.45|4007.45|4006.21|4006.21|0
1653981780000|2022-05-31 07:23:00|4007.76|4007.76|4008.19|4008.19|4009.49|4009.49|4007.76|4007.76|0
1653981790000|2022-05-31 07:23:10|4009.13|4009.13|4012.48|4012.48|4012.48|4012.48|4009.13|4009.13|0
1653981800000|2022-05-31 07:23:20|4013.41|4013.41|4015.15|4015.15|4015.46|4015.46|4013.41|4013.41|0
1653981810000|2022-05-31 07:23:30|4014.53|4014.53|4015.44|4015.44|4015.46|4015.46|4014.53|4014.53|0
1653981820000|2022-05-31 07:23:40|4015.75|4015.75|4015.12|4015.12|4015.75|4015.75|4014.5|4014.5|0
1653981830000|2022-05-31 07:23:50|4014.81|4014.81|4014.19|4014.19|4015.12|4015.12|4013.88|4013.88|0
1653981840000|2022-05-31 07:24:00|4013.88|4013.88|4014.48|4014.48|4014.62|4014.62|4013.56|4013.56|0
1653981850000|2022-05-31 07:24:10|4014.43|4014.43|4013.45|4013.45|4014.43|4014.43|4013.45|4013.45|0
1653981860000|2022-05-31 07:24:20|4013.76|4013.76|4015|4015|4015.63|4015.63|4013.76|4013.76|0
1653981870000|2022-05-31 07:24:30|4014.69|4014.69|4014.38|4014.38|4014.69|4014.69|4014.38|4014.38|0
1653981880000|2022-05-31 07:24:40|4015|4015|4013.95|4013.95|4015.51|4015.51|4013.95|4013.95|0
1653981890000|2022-05-31 07:24:50|4013.33|4013.33|4013.95|4013.95|4013.95|4013.95|4013.33|4013.33|0
1653981900000|2022-05-31 07:25:00|4013.33|4013.33|4013.33|4013.33|4013.65|4013.65|4013.33|4013.33|0
1653981910000|2022-05-31 07:25:10|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|0
1653981920000|2022-05-31 07:25:20|4013.58|4013.58|4013.43|4013.43|4014.05|4014.05|4012.81|4012.81|0
1653981930000|2022-05-31 07:25:30|4013.12|4013.12|4013.57|4013.57|4013.74|4013.74|4013.12|4013.12|0
1653981940000|2022-05-31 07:25:40|4013.89|4013.89|4012.95|4012.95|4013.89|4013.89|4012.95|4012.95|0
1653981960000|2022-05-31 07:26:00|4013.57|4013.57|4014.9|4014.9|4015.22|4015.22|4013.57|4013.57|0
1653981970000|2022-05-31 07:26:10|4014.87|4014.87|4014.76|4014.76|4015.8|4015.8|4014.76|4014.76|0
1653981980000|2022-05-31 07:26:20|4015.07|4015.07|4013.02|4013.02|4015.07|4015.07|4013.02|4013.02|0
1653981990000|2022-05-31 07:26:30|4013.04|4013.04|4012.1|4012.1|4013.34|4013.34|4012.1|4012.1|0
1653982000000|2022-05-31 07:26:40|4011.79|4011.79|4012.9|4012.9|4013.97|4013.97|4011.47|4011.47|0
1653982010000|2022-05-31 07:26:50|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|0
1653982020000|2022-05-31 07:27:00|4012.51|4012.51|4012.2|4012.2|4013.13|4013.13|4012.2|4012.2|0
1653982030000|2022-05-31 07:27:10|4011.89|4011.89|4011.81|4011.81|4011.89|4011.89|4011.81|4011.81|0
1653982040000|2022-05-31 07:27:20|4011.5|4011.5|4012.55|4012.55|4012.55|4012.55|4011.23|4011.23|0
1653982050000|2022-05-31 07:27:30|4012.24|4012.24|4010.99|4010.99|4012.24|4012.24|4010.99|4010.99|0
1653982060000|2022-05-31 07:27:40|4011.3|4011.3|4012.11|4012.11|4012.23|4012.23|4011.3|4011.3|0
1653982070000|2022-05-31 07:27:50|4011.92|4011.92|4011.61|4011.61|4011.92|4011.92|4011.61|4011.61|0
1653982080000|2022-05-31 07:28:00|4011.92|4011.92|4012.23|4012.23|4013.17|4013.17|4011.74|4011.74|0
1653982090000|2022-05-31 07:28:10|4012.86|4012.86|4012.9|4012.9|4013.17|4013.17|4012.86|4012.86|0
1653982100000|2022-05-31 07:28:20|4013.08|4013.08|4013.01|4013.01|4013.08|4013.08|4013.01|4013.01|0
1653982110000|2022-05-31 07:28:30|4013.32|4013.32|4013.01|4013.01|4013.32|4013.32|4013.01|4013.01|0
1653982120000|2022-05-31 07:28:40|4012.7|4012.7|4012.35|4012.35|4012.74|4012.74|4012.35|4012.35|0
1653982130000|2022-05-31 07:28:50|4012.04|4012.04|4011.42|4011.42|4012.04|4012.04|4011.42|4011.42|0
1653982140000|2022-05-31 07:29:00|4011.44|4011.44|4011.54|4011.54|4011.54|4011.54|4011.44|4011.44|0
1653982150000|2022-05-31 07:29:10|4011.85|4011.85|4012.78|4012.78|4012.78|4012.78|4011.85|4011.85|0
1653982160000|2022-05-31 07:29:20|4014.34|4014.34|4014.96|4014.96|4014.96|4014.96|4014.03|4014.03|0
1653982170000|2022-05-31 07:29:30|4014.94|4014.94|4015.87|4015.87|4015.87|4015.87|4014.94|4014.94|0
1653982180000|2022-05-31 07:29:40|4015.83|4015.83|4015.83|4015.83|4015.83|4015.83|4014.9|4014.9|0
1653982190000|2022-05-31 07:29:50|4016.14|4016.14|4018.01|4018.01|4018.32|4018.32|4016.14|4016.14|0
1653982200000|2022-05-31 07:30:00|4018.63|4018.63|4019.23|4019.23|4020.16|4020.16|4018.63|4018.63|0
1653982210000|2022-05-31 07:30:10|4018.61|4018.61|4016.43|4016.43|4018.61|4018.61|4016.43|4016.43|0
1653982220000|2022-05-31 07:30:20|4017.05|4017.05|4016.4|4016.4|4017.05|4017.05|4016.4|4016.4|0
1653982230000|2022-05-31 07:30:30|4015.78|4015.78|4015.16|4015.16|4015.78|4015.78|4015.16|4015.16|0
1653982240000|2022-05-31 07:30:40|4015.47|4015.47|4016.72|4016.72|4017.03|4017.03|4015.16|4015.16|0
1653982250000|2022-05-31 07:30:50|4016.4|4016.4|4016.72|4016.72|4016.72|4016.72|4016.22|4016.22|0
1653982260000|2022-05-31 07:31:00|4017.03|4017.03|4018.89|4018.89|4019.52|4019.52|4017.03|4017.03|0
1653982270000|2022-05-31 07:31:10|4018.27|4018.27|4018.27|4018.27|4018.89|4018.89|4018.27|4018.27|0
1653982280000|2022-05-31 07:31:20|4018.18|4018.18|4018.81|4018.81|4018.81|4018.81|4018.18|4018.18|0
1653982290000|2022-05-31 07:31:30|4018.18|4018.18|4016.94|4016.94|4018.18|4018.18|4016.94|4016.94|0
1653982300000|2022-05-31 07:31:40|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|0
1653982310000|2022-05-31 07:31:50|4017.32|4017.32|4015.16|4015.16|4017.32|4017.32|4015.14|4015.14|0
1653982320000|2022-05-31 07:32:00|4015.28|4015.28|4013.78|4013.78|4015.28|4015.28|4013.78|4013.78|0
1653982340000|2022-05-31 07:32:20|4013.47|4013.47|4013.15|4013.15|4013.47|4013.47|4012.53|4012.53|0
1653982350000|2022-05-31 07:32:30|4012.84|4012.84|4011.91|4011.91|4013.15|4013.15|4011.73|4011.73|0
1653982360000|2022-05-31 07:32:40|4012.23|4012.23|4012.04|4012.04|4012.23|4012.23|4012.04|4012.04|0
1653982370000|2022-05-31 07:32:50|4012.35|4012.35|4013.02|4013.02|4013.02|4013.02|4012.35|4012.35|0
1653982380000|2022-05-31 07:33:00|4013.65|4013.65|4013.43|4013.43|4013.74|4013.74|4013.02|4013.02|0
1653982390000|2022-05-31 07:33:10|4013.12|4013.12|4013.12|4013.12|4013.12|4013.12|4013.12|4013.12|0
1653982400000|2022-05-31 07:33:20|4013.74|4013.74|4014.49|4014.49|4014.49|4014.49|4013.56|4013.56|0
1653982420000|2022-05-31 07:33:40|4014.18|4014.18|4013.87|4013.87|4014.18|4014.18|4013.87|4013.87|0
1653982430000|2022-05-31 07:33:50|4014.49|4014.49|4015.42|4015.42|4015.42|4015.42|4014.49|4014.49|0
1653982440000|2022-05-31 07:34:00|4015.12|4015.12|4015.47|4015.47|4016.12|4016.12|4015|4015|0
1653982450000|2022-05-31 07:34:10|4015.78|4015.78|4015.78|4015.78|4015.78|4015.78|4015.78|4015.78|0
1653982460000|2022-05-31 07:34:20|4015.16|4015.16|4015.33|4015.33|4015.33|4015.33|4014.85|4014.85|0
1653982470000|2022-05-31 07:34:30|4015.3|4015.3|4014.37|4014.37|4015.3|4015.3|4014.37|4014.37|0
1653982480000|2022-05-31 07:34:40|4014.99|4014.99|4014.49|4014.49|4015.12|4015.12|4014.49|4014.49|0
1653982490000|2022-05-31 07:34:50|4014.42|4014.42|4015.31|4015.31|4015.31|4015.31|4014.42|4014.42|0
1653982520000|2022-05-31 07:35:20|4015.35|4015.35|4013.7|4013.7|4015.78|4015.78|4013.08|4013.08|0
1653982530000|2022-05-31 07:35:30|4014.01|4014.01|4013.75|4013.75|4014.06|4014.06|4013.75|4013.75|0
1653982540000|2022-05-31 07:35:40|4013.57|4013.57|4013.34|4013.34|4013.57|4013.57|4013.34|4013.34|0
1653982550000|2022-05-31 07:35:50|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|0
1653982560000|2022-05-31 07:36:00|4013.13|4013.13|4014.47|4014.47|4014.47|4014.47|4013.13|4013.13|0
1653982570000|2022-05-31 07:36:10|4014.16|4014.16|4013.22|4013.22|4014.16|4014.16|4013.22|4013.22|0
1653982580000|2022-05-31 07:36:20|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.22|4013.22|0
1653982590000|2022-05-31 07:36:30|4013.63|4013.63|4013.58|4013.58|4013.63|4013.63|4013.58|4013.58|0
1653982610000|2022-05-31 07:36:50|4013.27|4013.27|4012.96|4012.96|4013.58|4013.58|4012.96|4012.96|0
1653982620000|2022-05-31 07:37:00|4012.65|4012.65|4013.27|4013.27|4014.51|4014.51|4012.65|4012.65|0
1653982630000|2022-05-31 07:37:10|4013.58|4013.58|4013.26|4013.26|4013.58|4013.58|4013.26|4013.26|0
1653982640000|2022-05-31 07:37:20|4012.64|4012.64|4012.64|4012.64|4012.95|4012.95|4011.71|4011.71|0
1653982650000|2022-05-31 07:37:30|4012.33|4012.33|4012.02|4012.02|4012.33|4012.33|4012.02|4012.02|0
1653982670000|2022-05-31 07:37:50|4012.95|4012.95|4010.77|4010.77|4012.95|4012.95|4010.77|4010.77|0
1653982680000|2022-05-31 07:38:00|4011.08|4011.08|4010.77|4010.77|4011.08|4011.08|4010.77|4010.77|0
1653982690000|2022-05-31 07:38:10|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|0
1653982700000|2022-05-31 07:38:20|4010.77|4010.77|4011.08|4011.08|4011.08|4011.08|4010.77|4010.77|0
1653982710000|2022-05-31 07:38:30|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|4010.46|0
1653982730000|2022-05-31 07:38:50|4010.15|4010.15|4008.59|4008.59|4010.15|4010.15|4008.59|4008.59|0
1653982740000|2022-05-31 07:39:00|4007.97|4007.97|4008.28|4008.28|4008.28|4008.28|4007.97|4007.97|0
1653982750000|2022-05-31 07:39:10|4008.59|4008.59|4008.28|4008.28|4008.59|4008.59|4008.28|4008.28|0
1653982760000|2022-05-31 07:39:20|4008.59|4008.59|4008.55|4008.55|4008.64|4008.64|4008.43|4008.43|0
1653982770000|2022-05-31 07:39:30|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|0
1653982780000|2022-05-31 07:39:40|4009.79|4009.79|4008.86|4008.86|4009.79|4009.79|4008.86|4008.86|0
1653982790000|2022-05-31 07:39:50|4008.23|4008.23|4007.36|4007.36|4008.23|4008.23|4007.36|4007.36|0
1653982800000|2022-05-31 07:40:00|4007.05|4007.05|4006.43|4006.43|4007.05|4007.05|4006.43|4006.43|0
1653982810000|2022-05-31 07:40:10|4005.81|4005.81|4006.69|4006.69|4007.31|4007.31|4005.81|4005.81|0
1653982820000|2022-05-31 07:40:20|4006.07|4006.07|4004.01|4004.01|4006.07|4006.07|4004.01|4004.01|0
1653982830000|2022-05-31 07:40:30|4003.39|4003.39|4002.55|4002.55|4003.39|4003.39|4002.46|4002.46|0
1653982840000|2022-05-31 07:40:40|4001.93|4001.93|4001.71|4001.71|4002.03|4002.03|4001.4|4001.4|0
1653982850000|2022-05-31 07:40:50|4001.62|4001.62|4000.37|4000.37|4001.93|4001.93|4000.37|4000.37|0
1653982860000|2022-05-31 07:41:00|4000.69|4000.69|4002.82|4002.82|4002.82|4002.82|4000.64|4000.64|0
1653982870000|2022-05-31 07:41:10|4002.51|4002.51|4002.88|4002.88|4002.88|4002.88|4002.51|4002.51|0
1653982880000|2022-05-31 07:41:20|4004.12|4004.12|4006.5|4006.5|4006.5|4006.5|4004.12|4004.12|0
1653982890000|2022-05-31 07:41:30|4007.13|4007.13|4006.5|4006.5|4007.44|4007.44|4006.5|4006.5|0
1653982900000|2022-05-31 07:41:40|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|0
1653982910000|2022-05-31 07:41:50|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|0
1653982920000|2022-05-31 07:42:00|4006.27|4006.27|4005.68|4005.68|4006.27|4006.27|4005.05|4005.05|0
1653982930000|2022-05-31 07:42:10|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|0
1653982940000|2022-05-31 07:42:20|4005.27|4005.27|4004.76|4004.76|4005.27|4005.27|4004.76|4004.76|0
1653982950000|2022-05-31 07:42:30|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|0
1653982960000|2022-05-31 07:42:40|4004.74|4004.74|4004.74|4004.74|4004.74|4004.74|4004.74|4004.74|0
1653982970000|2022-05-31 07:42:50|4004.77|4004.77|4004.77|4004.77|4004.77|4004.77|4004.77|4004.77|0
1653982980000|2022-05-31 07:43:00|4004.72|4004.72|4005.03|4005.03|4005.03|4005.03|4004.41|4004.41|0
1653982990000|2022-05-31 07:43:10|4004.72|4004.72|4004.64|4004.64|4004.72|4004.72|4004.6|4004.6|0
1653983000000|2022-05-31 07:43:20|4005.26|4005.26|4005.8|4005.8|4005.8|4005.8|4005.18|4005.18|0
1653983010000|2022-05-31 07:43:30|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|0
1653983020000|2022-05-31 07:43:40|4006.09|4006.09|4006.07|4006.07|4006.09|4006.09|4006.07|4006.07|0
1653983030000|2022-05-31 07:43:50|4006.69|4006.69|4006.46|4006.46|4006.77|4006.77|4006.46|4006.46|0
1653983040000|2022-05-31 07:44:00|4005.22|4005.22|4004.91|4004.91|4005.22|4005.22|4004.91|4004.91|0
1653983060000|2022-05-31 07:44:20|4005.22|4005.22|4004.91|4004.91|4005.22|4005.22|4004.91|4004.91|0
1653983070000|2022-05-31 07:44:30|4005.85|4005.85|4006.16|4006.16|4006.16|4006.16|4005.85|4005.85|0
1653983080000|2022-05-31 07:44:40|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|0
1653983090000|2022-05-31 07:44:50|4006.83|4006.83|4006.21|4006.21|4006.83|4006.83|4006.21|4006.21|0
1653983100000|2022-05-31 07:45:00|4005.9|4005.9|4004.1|4004.1|4005.9|4005.9|4004.1|4004.1|0
1653983110000|2022-05-31 07:45:10|4003.92|4003.92|4004.07|4004.07|4004.09|4004.09|4003.88|4003.88|0
1653983120000|2022-05-31 07:45:20|4003.76|4003.76|4003.08|4003.08|4003.76|4003.76|4003.08|4003.08|0
1653983130000|2022-05-31 07:45:30|4001.84|4001.84|4002.15|4002.15|4002.15|4002.15|4001.84|4001.84|0
1653983140000|2022-05-31 07:45:40|4001.84|4001.84|4000.91|4000.91|4001.84|4001.84|4000.29|4000.29|0
1653983150000|2022-05-31 07:45:50|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|3999.98|0
1653983160000|2022-05-31 07:46:00|4001.22|4001.22|4001.22|4001.22|4001.22|4001.22|4001.22|4001.22|0
1653983170000|2022-05-31 07:46:10|4001.32|4001.32|4002.18|4002.18|4002.18|4002.18|4001.32|4001.32|0
1653983180000|2022-05-31 07:46:20|4002.49|4002.49|4001.56|4001.56|4002.49|4002.49|4001.56|4001.56|0
1653983190000|2022-05-31 07:46:30|4001.87|4001.87|4002.25|4002.25|4002.25|4002.25|4001.87|4001.87|0
1653983200000|2022-05-31 07:46:40|4001.63|4001.63|4001.94|4001.94|4001.94|4001.94|4001.63|4001.63|0
1653983210000|2022-05-31 07:46:50|4001.92|4001.92|4001.61|4001.61|4001.92|4001.92|4001.61|4001.61|0
1653983220000|2022-05-31 07:47:00|4001.7|4001.7|4001.08|4001.08|4001.7|4001.7|4001.08|4001.08|0
1653983230000|2022-05-31 07:47:10|4001.27|4001.27|4001.89|4001.89|4001.89|4001.89|4001.27|4001.27|0
1653983240000|2022-05-31 07:47:20|4001.34|4001.34|4001.16|4001.16|4001.34|4001.34|4001.16|4001.16|0
1653983250000|2022-05-31 07:47:30|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|0
1653983260000|2022-05-31 07:47:40|4001.2|4001.2|4001.7|4001.7|4002.01|4002.01|4001.2|4001.2|0
1653983270000|2022-05-31 07:47:50|4002.32|4002.32|4003.57|4003.57|4003.57|4003.57|4002.32|4002.32|0
1653983280000|2022-05-31 07:48:00|4003.88|4003.88|4003.71|4003.71|4003.88|4003.88|4003.71|4003.71|0
1653983290000|2022-05-31 07:48:10|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|0
1653983300000|2022-05-31 07:48:20|4005.27|4005.27|4004.96|4004.96|4005.27|4005.27|4004.96|4004.96|0
1653983320000|2022-05-31 07:48:40|4004.84|4004.84|4004.88|4004.88|4004.88|4004.88|4004.53|4004.53|0
1653983330000|2022-05-31 07:48:50|4004.95|4004.95|4005.26|4005.26|4005.57|4005.57|4004.95|4004.95|0
1653983340000|2022-05-31 07:49:00|4005.57|4005.57|4005.47|4005.47|4005.57|4005.57|4005.47|4005.47|0
1653983360000|2022-05-31 07:49:20|4005.78|4005.78|4007.34|4007.34|4007.34|4007.34|4005.78|4005.78|0
1653983370000|2022-05-31 07:49:30|4007.41|4007.41|4008.46|4008.46|4009.32|4009.32|4007.41|4007.41|0
1653983380000|2022-05-31 07:49:40|4008.43|4008.43|4007.81|4007.81|4008.43|4008.43|4007.81|4007.81|0
1653983390000|2022-05-31 07:49:50|4007.5|4007.5|4007.57|4007.57|4007.57|4007.57|4007.5|4007.5|0
1653983410000|2022-05-31 07:50:10|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|0
1653983420000|2022-05-31 07:50:20|4007.41|4007.41|4005.47|4005.47|4007.41|4007.41|4003.61|4003.61|0
1653983430000|2022-05-31 07:50:30|4005.79|4005.79|4006.24|4006.24|4006.24|4006.24|4005.79|4005.79|0
1653983440000|2022-05-31 07:50:40|4006.14|4006.14|4005.52|4005.52|4006.14|4006.14|4005.52|4005.52|0
1653983450000|2022-05-31 07:50:50|4006.14|4006.14|4005.83|4005.83|4006.14|4006.14|4005.52|4005.52|0
1653983460000|2022-05-31 07:51:00|4005.21|4005.21|4005.26|4005.26|4005.26|4005.26|4005.21|4005.21|0
1653983470000|2022-05-31 07:51:10|4004.95|4004.95|4004.04|4004.04|4004.95|4004.95|4004.04|4004.04|0
1653983480000|2022-05-31 07:51:20|4003.41|4003.41|4004.06|4004.06|4004.06|4004.06|4002.79|4002.79|0
1653983490000|2022-05-31 07:51:30|4003.75|4003.75|4001.69|4001.69|4003.75|4003.75|4001.62|4001.62|0
1653983500000|2022-05-31 07:51:40|4001.38|4001.38|4000.23|4000.23|4001.38|4001.38|4000.23|4000.23|0
1653983510000|2022-05-31 07:51:50|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|0
1653983550000|2022-05-31 07:52:30|4000.23|4000.23|3999.91|3999.91|4000.23|4000.23|3999.91|3999.91|0
1653983560000|2022-05-31 07:52:40|3999.6|3999.6|3998.67|3998.67|3999.6|3999.6|3998.67|3998.67|0
1653983570000|2022-05-31 07:52:50|3998.36|3998.36|3997.73|3997.73|3998.36|3998.36|3997.73|3997.73|0
1653983580000|2022-05-31 07:53:00|3997.11|3997.11|3995.86|3995.86|3997.11|3997.11|3995.86|3995.86|0
1653983590000|2022-05-31 07:53:10|3995.91|3995.91|3995.84|3995.84|3995.91|3995.91|3995.84|3995.84|0
1653983610000|2022-05-31 07:53:30|3995.53|3995.53|3996.15|3996.15|3996.15|3996.15|3995.53|3995.53|0
1653983630000|2022-05-31 07:53:50|3996.46|3996.46|3997.51|3997.51|3997.51|3997.51|3996.46|3996.46|0
1653983640000|2022-05-31 07:54:00|3997.82|3997.82|3997.82|3997.82|3997.82|3997.82|3997.82|3997.82|0
1653983650000|2022-05-31 07:54:10|3998.13|3998.13|4001.74|4001.74|4001.74|4001.74|3998.13|3998.13|0
1653983680000|2022-05-31 07:54:40|4002.36|4002.36|4002.36|4002.36|4002.36|4002.36|4002.36|4002.36|0
1653983690000|2022-05-31 07:54:50|4000.8|4000.8|4000.49|4000.49|4000.8|4000.8|4000.49|4000.49|0
1653983700000|2022-05-31 07:55:00|4000.18|4000.18|4001.11|4001.11|4001.11|4001.11|4000.18|4000.18|0
1653983710000|2022-05-31 07:55:10|4002.05|4002.05|4001.74|4001.74|4002.05|4002.05|4001.74|4001.74|0
1653983720000|2022-05-31 07:55:20|4001.43|4001.43|4001.43|4001.43|4001.43|4001.43|4001.43|4001.43|0
1653983730000|2022-05-31 07:55:30|4000.8|4000.8|4000.18|4000.18|4001.11|4001.11|4000.18|4000.18|0
1653983740000|2022-05-31 07:55:40|4000.36|4000.36|4000.67|4000.67|4000.67|4000.67|4000.36|4000.36|0
1653983750000|2022-05-31 07:55:50|4000.98|4000.98|4000.67|4000.67|4000.98|4000.98|4000.67|4000.67|0
1653983760000|2022-05-31 07:56:00|4000.98|4000.98|4001.6|4001.6|4001.6|4001.6|4000.98|4000.98|0
1653983770000|2022-05-31 07:56:10|4001.72|4001.72|4001.41|4001.41|4001.72|4001.72|4000.79|4000.79|0
1653983780000|2022-05-31 07:56:20|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|0
1653983790000|2022-05-31 07:56:30|4000.39|4000.39|4000.71|4000.71|4000.71|4000.71|4000.39|4000.39|0
1653983810000|2022-05-31 07:56:50|4001.33|4001.33|4001.63|4001.63|4001.63|4001.63|4001.33|4001.33|0
1653983820000|2022-05-31 07:57:00|4001.67|4001.67|4003.56|4003.56|4003.56|4003.56|4001.67|4001.67|0
1653983830000|2022-05-31 07:57:10|4003.87|4003.87|4004.69|4004.69|4004.69|4004.69|4003.75|4003.75|0
1653983840000|2022-05-31 07:57:20|4004.07|4004.07|4004.29|4004.29|4004.29|4004.29|4003.76|4003.76|0
1653983850000|2022-05-31 07:57:30|4003.97|4003.97|4003.66|4003.66|4003.97|4003.97|4003.66|4003.66|0
1653983860000|2022-05-31 07:57:40|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|0
1653983870000|2022-05-31 07:57:50|4004.57|4004.57|4003.64|4003.64|4004.57|4004.57|4003.64|4003.64|0
1653983880000|2022-05-31 07:58:00|4003.33|4003.33|4003.02|4003.02|4003.33|4003.33|4003.02|4003.02|0
1653983890000|2022-05-31 07:58:10|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|0
1653983900000|2022-05-31 07:58:20|4003.02|4003.02|4002.68|4002.68|4003.02|4003.02|4002.68|4002.68|0
1653983910000|2022-05-31 07:58:30|4002.37|4002.37|3999.88|3999.88|4002.37|4002.37|3999.88|3999.88|0
1653983920000|2022-05-31 07:58:40|3999.57|3999.57|3997.7|3997.7|3999.57|3999.57|3997.7|3997.7|0
1653983930000|2022-05-31 07:58:50|3998.32|3998.32|3997.46|3997.46|3998.32|3998.32|3997.46|3997.46|0
1653983940000|2022-05-31 07:59:00|3997.42|3997.42|3997.42|3997.42|3998.04|3998.04|3997.11|3997.11|0
1653983950000|2022-05-31 07:59:10|3996.8|3996.8|3995.19|3995.19|3996.8|3996.8|3995.19|3995.19|0
1653983960000|2022-05-31 07:59:20|3996.44|3996.44|3997.99|3997.99|3997.99|3997.99|3996.13|3996.13|0
1653983970000|2022-05-31 07:59:30|3998.3|3998.3|3998.45|3998.45|3999.24|3999.24|3998.3|3998.3|0
1653983980000|2022-05-31 07:59:40|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|0
1653983990000|2022-05-31 07:59:50|3998.76|3998.76|4001.56|4001.56|4001.56|4001.56|3998.76|3998.76|0
1653984000000|2022-05-31 08:00:00|4001.25|4001.25|4001.9|4001.9|4001.9|4001.9|4001.18|4001.18|0
1653984010000|2022-05-31 08:00:10|4002.21|4002.21|4002.9|4002.9|4003.84|4003.84|4001.66|4001.66|0
1653984020000|2022-05-31 08:00:20|4003.21|4003.21|4002.95|4002.95|4003.88|4003.88|4002.95|4002.95|0
1653984040000|2022-05-31 08:00:40|4003.03|4003.03|4003.28|4003.28|4004.22|4004.22|4002.95|4002.95|0
1653984050000|2022-05-31 08:00:50|4002.66|4002.66|4002.97|4002.97|4003.91|4003.91|4002.66|4002.66|0
1653984060000|2022-05-31 08:01:00|4002.66|4002.66|4002.21|4002.21|4002.71|4002.71|4002.04|4002.04|0
1653984070000|2022-05-31 08:01:10|4002.03|4002.03|4001.54|4001.54|4002.47|4002.47|4001.22|4001.22|0
1653984080000|2022-05-31 08:01:20|4001.63|4001.63|3999.77|3999.77|4001.63|4001.63|3999.77|3999.77|0
1653984090000|2022-05-31 08:01:30|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|0
1653984100000|2022-05-31 08:01:40|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|0
1653984110000|2022-05-31 08:01:50|3999.81|3999.81|3999.58|3999.58|3999.81|3999.81|3999.27|3999.27|0
1653984120000|2022-05-31 08:02:00|4000.21|4000.21|3999.89|3999.89|4000.21|4000.21|3999.89|3999.89|0
1653984130000|2022-05-31 08:02:10|4001.76|4001.76|4002.79|4002.79|4002.79|4002.79|4001.76|4001.76|0
1653984140000|2022-05-31 08:02:20|4002.7|4002.7|4002.89|4002.89|4002.89|4002.89|4002.7|4002.7|0
1653984150000|2022-05-31 08:02:30|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|0
1653984160000|2022-05-31 08:02:40|4002.74|4002.74|4003.37|4003.37|4003.37|4003.37|4002.74|4002.74|0
1653984170000|2022-05-31 08:02:50|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|0
1653984180000|2022-05-31 08:03:00|4002.43|4002.43|4003.37|4003.37|4003.37|4003.37|4002.43|4002.43|0
1653984190000|2022-05-31 08:03:10|4003.06|4003.06|4003.06|4003.06|4003.37|4003.37|4003.06|4003.06|0
1653984200000|2022-05-31 08:03:20|4003.99|4003.99|4003.37|4003.37|4003.99|4003.99|4003.37|4003.37|0
1653984210000|2022-05-31 08:03:30|4003.68|4003.68|4003.99|4003.99|4003.99|4003.99|4003.68|4003.68|0
1653984220000|2022-05-31 08:03:40|4004.01|4004.01|4003.63|4003.63|4004.01|4004.01|4003.63|4003.63|0
1653984230000|2022-05-31 08:03:50|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.63|4003.63|0
1653984240000|2022-05-31 08:04:00|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|0
1653984250000|2022-05-31 08:04:10|4002.7|4002.7|4003.01|4003.01|4003.01|4003.01|4002.38|4002.38|0
1653984260000|2022-05-31 08:04:20|4003.4|4003.4|4005.58|4005.58|4005.58|4005.58|4003.4|4003.4|0
1653984270000|2022-05-31 08:04:30|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|0
1653984280000|2022-05-31 08:04:40|4005.65|4005.65|4005.34|4005.34|4005.65|4005.65|4005.34|4005.34|0
1653984290000|2022-05-31 08:04:50|4005.65|4005.65|4005.96|4005.96|4005.96|4005.96|4005.65|4005.65|0
1653984300000|2022-05-31 08:05:00|4006.59|4006.59|4008.77|4008.77|4008.77|4008.77|4006.59|4006.59|0
1653984310000|2022-05-31 08:05:10|4008.46|4008.46|4006.46|4006.46|4008.46|4008.46|4006.46|4006.46|0
1653984320000|2022-05-31 08:05:20|4006.15|4006.15|4005.84|4005.84|4006.15|4006.15|4005.84|4005.84|0
1653984330000|2022-05-31 08:05:30|4006.46|4006.46|4006.2|4006.2|4006.51|4006.51|4006.2|4006.2|0
1653984340000|2022-05-31 08:05:40|4006.51|4006.51|4006.14|4006.14|4006.72|4006.72|4006.14|4006.14|0
1653984350000|2022-05-31 08:05:50|4005.52|4005.52|4005.21|4005.21|4005.52|4005.52|4005.21|4005.21|0
1653984360000|2022-05-31 08:06:00|4004.89|4004.89|4004.58|4004.58|4004.89|4004.89|4004.58|4004.58|0
1653984370000|2022-05-31 08:06:10|4005.21|4005.21|4006.13|4006.13|4006.13|4006.13|4005.21|4005.21|0
1653984380000|2022-05-31 08:06:20|4006.75|4006.75|4007.19|4007.19|4007.38|4007.38|4006.75|4006.75|0
1653984390000|2022-05-31 08:06:30|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|0
1653984400000|2022-05-31 08:06:40|4007.19|4007.19|4006.95|4006.95|4007.19|4007.19|4006.26|4006.26|0
1653984410000|2022-05-31 08:06:50|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|0
1653984420000|2022-05-31 08:07:00|4007.55|4007.55|4007.09|4007.09|4007.59|4007.59|4006.97|4006.97|0
1653984430000|2022-05-31 08:07:10|4006.78|4006.78|4006.69|4006.69|4006.83|4006.83|4006.69|4006.69|0
1653984440000|2022-05-31 08:07:20|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|0
1653984480000|2022-05-31 08:08:00|4007.36|4007.36|4006.69|4006.69|4007.36|4007.36|4006.69|4006.69|0
1653984490000|2022-05-31 08:08:10|4007|4007|4007|4007|4007|4007|4007|4007|0
1653984500000|2022-05-31 08:08:20|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|0
1653984510000|2022-05-31 08:08:30|4006.64|4006.64|4006.33|4006.33|4006.64|4006.64|4006.33|4006.33|0
1653984520000|2022-05-31 08:08:40|4006.64|4006.64|4009.09|4009.09|4009.09|4009.09|4006.6|4006.6|0
1653984530000|2022-05-31 08:08:50|4008.47|4008.47|4007.84|4007.84|4008.47|4008.47|4007.84|4007.84|0
1653984540000|2022-05-31 08:09:00|4007.53|4007.53|4007.58|4007.58|4007.58|4007.58|4007.53|4007.53|0
1653984560000|2022-05-31 08:09:20|4007.27|4007.27|4006.65|4006.65|4007.27|4007.27|4006.65|4006.65|0
1653984570000|2022-05-31 08:09:30|4006.34|4006.34|4005.71|4005.71|4006.34|4006.34|4005.71|4005.71|0
1653984580000|2022-05-31 08:09:40|4005.4|4005.4|4004.78|4004.78|4005.4|4005.4|4004.78|4004.78|0
1653984600000|2022-05-31 08:10:00|4004.41|4004.41|4004.53|4004.53|4004.53|4004.53|4004.41|4004.41|0
1653984620000|2022-05-31 08:10:20|4005.16|4005.16|4004.15|4004.15|4005.47|4005.47|4004.15|4004.15|0
1653984630000|2022-05-31 08:10:30|4004.03|4004.03|4004.34|4004.34|4004.34|4004.34|4004.03|4004.03|0
1653984640000|2022-05-31 08:10:40|4004.65|4004.65|4004.58|4004.58|4004.65|4004.65|4004.58|4004.58|0
1653984650000|2022-05-31 08:10:50|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|0
1653984660000|2022-05-31 08:11:00|4004.67|4004.67|4005.6|4005.6|4006.23|4006.23|4004.67|4004.67|0
1653984680000|2022-05-31 08:11:20|4005.29|4005.29|4005.25|4005.25|4005.29|4005.29|4005.25|4005.25|0
1653984690000|2022-05-31 08:11:30|4004.93|4004.93|4004.62|4004.62|4004.93|4004.93|4004.62|4004.62|0
1653984700000|2022-05-31 08:11:40|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|0
1653984710000|2022-05-31 08:11:50|4005.24|4005.24|4006.18|4006.18|4006.18|4006.18|4005.24|4005.24|0
1653984730000|2022-05-31 08:12:10|4006.08|4006.08|4007.01|4007.01|4007.01|4007.01|4005.15|4005.15|0
1653984740000|2022-05-31 08:12:20|4007.32|4007.32|4006.7|4006.7|4007.32|4007.32|4006.7|4006.7|0
1653984750000|2022-05-31 08:12:30|4006.07|4006.07|4006.38|4006.38|4006.38|4006.38|4006.07|4006.07|0
1653984760000|2022-05-31 08:12:40|4006.69|4006.69|4007.37|4007.37|4007.37|4007.37|4006.69|4006.69|0
1653984770000|2022-05-31 08:12:50|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|0
1653984780000|2022-05-31 08:13:00|4006.75|4006.75|4007.37|4007.37|4007.37|4007.37|4006.75|4006.75|0
1653984800000|2022-05-31 08:13:20|4007.99|4007.99|4007.69|4007.69|4007.99|4007.99|4007.69|4007.69|0
1653984810000|2022-05-31 08:13:30|4008|4008|4008|4008|4008|4008|4008|4008|0
1653984830000|2022-05-31 08:13:50|4007.06|4007.06|4006.44|4006.44|4007.69|4007.69|4006.44|4006.44|0
1653984840000|2022-05-31 08:14:00|4006.54|4006.54|4007.6|4007.6|4007.6|4007.6|4006.54|4006.54|0
1653984850000|2022-05-31 08:14:10|4007.77|4007.77|4008.01|4008.01|4008.03|4008.03|4007.72|4007.72|0
1653984870000|2022-05-31 08:14:30|4008.62|4008.62|4009.25|4009.25|4009.56|4009.56|4008.62|4008.62|0
1653984880000|2022-05-31 08:14:40|4008.87|4008.87|4010.11|4010.11|4010.11|4010.11|4008.87|4008.87|0
1653984890000|2022-05-31 08:14:50|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|0
1653984900000|2022-05-31 08:15:00|4009.98|4009.98|4009.89|4009.89|4009.98|4009.98|4009.89|4009.89|0
1653984910000|2022-05-31 08:15:10|4010.2|4010.2|4010.69|4010.69|4010.69|4010.69|4009.89|4009.89|0
1653984920000|2022-05-31 08:15:20|4011|4011|4010.38|4010.38|4011|4011|4010.38|4010.38|0
1653984930000|2022-05-31 08:15:30|4010.07|4010.07|4010.07|4010.07|4010.69|4010.69|4010.07|4010.07|0
1653984940000|2022-05-31 08:15:40|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|0
1653984950000|2022-05-31 08:15:50|4011|4011|4011.19|4011.19|4011.19|4011.19|4011|4011|0
1653984960000|2022-05-31 08:16:00|4011|4011|4011.5|4011.5|4011.5|4011.5|4011|4011|0
1653984980000|2022-05-31 08:16:20|4011.57|4011.57|4011.67|4011.67|4011.67|4011.67|4011.57|4011.57|0
1653984990000|2022-05-31 08:16:30|4011.36|4011.36|4010.42|4010.42|4011.36|4011.36|4010.11|4010.11|0
1653985000000|2022-05-31 08:16:40|4010.11|4010.11|4009.8|4009.8|4010.11|4010.11|4009.8|4009.8|0
1653985010000|2022-05-31 08:16:50|4010.11|4010.11|4010.42|4010.42|4010.42|4010.42|4010.11|4010.11|0
1653985020000|2022-05-31 08:17:00|4009.49|4009.49|4009.05|4009.05|4009.49|4009.49|4008.87|4008.87|0
1653985030000|2022-05-31 08:17:10|4008.74|4008.74|4009.36|4009.36|4009.67|4009.67|4008.74|4008.74|0
1653985040000|2022-05-31 08:17:20|4009.18|4009.18|4008.56|4008.56|4009.49|4009.49|4008.56|4008.56|0
1653985050000|2022-05-31 08:17:30|4008.25|4008.25|4008.56|4008.56|4008.56|4008.56|4008.25|4008.25|0
1653985060000|2022-05-31 08:17:40|4007.93|4007.93|4007.93|4007.93|4007.93|4007.93|4007.93|4007.93|0
1653985070000|2022-05-31 08:17:50|4007.62|4007.62|4007.31|4007.31|4007.62|4007.62|4007|4007|0
1653985080000|2022-05-31 08:18:00|4007.93|4007.93|4007|4007|4007.93|4007.93|4007|4007|0
1653985090000|2022-05-31 08:18:10|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|0
1653985100000|2022-05-31 08:18:20|4007.35|4007.35|4006.11|4006.11|4007.35|4007.35|4006.11|4006.11|0
1653985110000|2022-05-31 08:18:30|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|4006.15|0
1653985120000|2022-05-31 08:18:40|4005.84|4005.84|4005.88|4005.88|4005.88|4005.88|4005.84|4005.84|0
1653985130000|2022-05-31 08:18:50|4006.2|4006.2|4005.89|4005.89|4006.2|4006.2|4005.89|4005.89|0
1653985140000|2022-05-31 08:19:00|4006.07|4006.07|4005.45|4005.45|4006.07|4006.07|4005.45|4005.45|0
1653985150000|2022-05-31 08:19:10|4005.14|4005.14|4004.07|4004.07|4005.14|4005.14|4004.07|4004.07|0
1653985160000|2022-05-31 08:19:20|4003.76|4003.76|4003.64|4003.64|4003.95|4003.95|4003.64|4003.64|0
1653985170000|2022-05-31 08:19:30|4003.33|4003.33|4002.95|4002.95|4003.33|4003.33|4002.95|4002.95|0
1653985180000|2022-05-31 08:19:40|4002.64|4002.64|4003.3|4003.3|4003.3|4003.3|4002.64|4002.64|0
1653985210000|2022-05-31 08:20:10|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|0
1653985220000|2022-05-31 08:20:20|4002.37|4002.37|4001.44|4001.44|4002.37|4002.37|4001.44|4001.44|0
1653985240000|2022-05-31 08:20:40|4000.5|4000.5|4000.19|4000.19|4000.5|4000.5|4000.19|4000.19|0
1653985250000|2022-05-31 08:20:50|4000.37|4000.37|3999.75|3999.75|4000.37|4000.37|3999.75|3999.75|0
1653985260000|2022-05-31 08:21:00|3999.44|3999.44|4000.06|4000.06|4000.06|4000.06|3999.44|3999.44|0
1653985270000|2022-05-31 08:21:10|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|0
1653985280000|2022-05-31 08:21:20|4000.87|4000.87|4000.56|4000.56|4000.87|4000.87|4000.56|4000.56|0
1653985290000|2022-05-31 08:21:30|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|0
1653985300000|2022-05-31 08:21:40|4000.39|4000.39|3999.77|3999.77|4000.39|4000.39|3999.77|3999.77|0
1653985320000|2022-05-31 08:22:00|4000.39|4000.39|4000.7|4000.7|4000.7|4000.7|4000.39|4000.39|0
1653985330000|2022-05-31 08:22:10|4001.01|4001.01|4000.39|4000.39|4001.01|4001.01|4000.39|4000.39|0
1653985340000|2022-05-31 08:22:20|4000.08|4000.08|3999.77|3999.77|4000.08|4000.08|3999.77|3999.77|0
1653985350000|2022-05-31 08:22:30|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|0
1653985360000|2022-05-31 08:22:40|3999.45|3999.45|3999.54|3999.54|3999.54|3999.54|3999.45|3999.45|0
1653985370000|2022-05-31 08:22:50|3999.33|3999.33|3999.02|3999.02|3999.33|3999.33|3999.02|3999.02|0
1653985380000|2022-05-31 08:23:00|3998.4|3998.4|3998.09|3998.09|3998.4|3998.4|3998.09|3998.09|0
1653985390000|2022-05-31 08:23:10|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|0
1653985410000|2022-05-31 08:23:30|3997.76|3997.76|3998.11|3998.11|3998.11|3998.11|3997.45|3997.45|0
1653985420000|2022-05-31 08:23:40|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|3998.07|0
1653985430000|2022-05-31 08:23:50|3998.38|3998.38|3998.67|3998.67|3998.67|3998.67|3998.38|3998.38|0
1653985440000|2022-05-31 08:24:00|3998.98|3998.98|3999.29|3999.29|3999.29|3999.29|3998.98|3998.98|0
1653985450000|2022-05-31 08:24:10|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|0
1653985460000|2022-05-31 08:24:20|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|0
1653985470000|2022-05-31 08:24:30|4000.14|4000.14|4001.7|4001.7|4001.7|4001.7|4000.14|4000.14|0
1653985480000|2022-05-31 08:24:40|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|0
1653985510000|2022-05-31 08:25:10|4001.1|4001.1|4001.1|4001.1|4001.1|4001.1|4000.79|4000.79|0
1653985530000|2022-05-31 08:25:30|4001.41|4001.41|4001.41|4001.41|4001.41|4001.41|4001.41|4001.41|0
1653985540000|2022-05-31 08:25:40|4001.72|4001.72|4002.03|4002.03|4002.03|4002.03|4001.72|4001.72|0
1653985550000|2022-05-31 08:25:50|4002.34|4002.34|4002.03|4002.03|4002.34|4002.34|4002.03|4002.03|0
1653985560000|2022-05-31 08:26:00|4002.35|4002.35|4003.77|4003.77|4004.21|4004.21|4002.35|4002.35|0
1653985570000|2022-05-31 08:26:10|4003.46|4003.46|4003.46|4003.46|4003.77|4003.77|4003.15|4003.15|0
1653985580000|2022-05-31 08:26:20|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|0
1653985590000|2022-05-31 08:26:30|4003.46|4003.46|4002.84|4002.84|4003.46|4003.46|4002.84|4002.84|0
1653985600000|2022-05-31 08:26:40|4003.15|4003.15|4003.15|4003.15|4003.15|4003.15|4003.15|4003.15|0
1653985610000|2022-05-31 08:26:50|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|0
1653985620000|2022-05-31 08:27:00|4003.82|4003.82|4003.51|4003.51|4003.82|4003.82|4003.51|4003.51|0
1653985630000|2022-05-31 08:27:10|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|0
1653985640000|2022-05-31 08:27:20|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|0
1653985650000|2022-05-31 08:27:30|4002.88|4002.88|4002.93|4002.93|4002.93|4002.93|4002.88|4002.88|0
1653985660000|2022-05-31 08:27:40|4002.62|4002.62|4001.13|4001.13|4002.62|4002.62|4001.13|4001.13|0
1653985670000|2022-05-31 08:27:50|4000.82|4000.82|4000.51|4000.51|4000.82|4000.82|4000.51|4000.51|0
1653985680000|2022-05-31 08:28:00|4000.61|4000.61|3999.99|3999.99|4000.61|4000.61|3999.99|3999.99|0
1653985690000|2022-05-31 08:28:10|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|0
1653985700000|2022-05-31 08:28:20|3999.99|3999.99|3999.99|3999.99|3999.99|3999.99|3999.99|3999.99|0
1653985710000|2022-05-31 08:28:30|4000.04|4000.04|4000.25|4000.25|4000.3|4000.3|4000.04|4000.04|0
1653985720000|2022-05-31 08:28:40|3999.94|3999.94|4000.87|4000.87|4000.87|4000.87|3999.94|3999.94|0
1653985730000|2022-05-31 08:28:50|4000.92|4000.92|4002.17|4002.17|4002.17|4002.17|4000.92|4000.92|0
1653985740000|2022-05-31 08:29:00|4001.86|4001.86|4003.73|4003.73|4003.73|4003.73|4001.86|4001.86|0
1653985750000|2022-05-31 08:29:10|4004.35|4004.35|4004.66|4004.66|4004.66|4004.66|4004.35|4004.35|0
1653985770000|2022-05-31 08:29:30|4004.97|4004.97|4005.28|4005.28|4005.6|4005.6|4004.97|4004.97|0
1653985780000|2022-05-31 08:29:40|4005.6|4005.6|4006.09|4006.09|4006.09|4006.09|4005.6|4005.6|0
1653985800000|2022-05-31 08:30:00|4006.07|4006.07|4005.14|4005.14|4006.07|4006.07|4005.14|4005.14|0
1653985810000|2022-05-31 08:30:10|4004.82|4004.82|4005.94|4005.94|4005.94|4005.94|4004.82|4004.82|0
1653985820000|2022-05-31 08:30:20|4005.32|4005.32|4007.18|4007.18|4007.18|4007.18|4005.32|4005.32|0
1653985840000|2022-05-31 08:30:40|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|0
1653985850000|2022-05-31 08:30:50|4007.5|4007.5|4007.99|4007.99|4007.99|4007.99|4007.5|4007.5|0
1653985860000|2022-05-31 08:31:00|4008.92|4008.92|4010.21|4010.21|4010.21|4010.21|4008.92|4008.92|0
1653985870000|2022-05-31 08:31:10|4009.59|4009.59|4010.21|4010.21|4010.21|4010.21|4009.59|4009.59|0
1653985880000|2022-05-31 08:31:20|4009.9|4009.9|4011.14|4011.14|4011.14|4011.14|4009.9|4009.9|0
1653985890000|2022-05-31 08:31:30|4010.83|4010.83|4010.83|4010.83|4010.83|4010.83|4010.83|4010.83|0
1653985900000|2022-05-31 08:31:40|4010.78|4010.78|4011.85|4011.85|4011.85|4011.85|4010.78|4010.78|0
1653985910000|2022-05-31 08:31:50|4012.16|4012.16|4012.16|4012.16|4012.16|4012.16|4012.16|4012.16|0
1653985920000|2022-05-31 08:32:00|4012.78|4012.78|4013.4|4013.4|4013.4|4013.4|4012.78|4012.78|0
1653985930000|2022-05-31 08:32:10|4014.34|4014.34|4015.58|4015.58|4016.2|4016.2|4014.03|4014.03|0
1653985940000|2022-05-31 08:32:20|4015.89|4015.89|4016.99|4016.99|4016.99|4016.99|4015.89|4015.89|0
1653985950000|2022-05-31 08:32:30|4016.67|4016.67|4017.3|4017.3|4017.3|4017.3|4016.67|4016.67|0
1653985960000|2022-05-31 08:32:40|4017.61|4017.61|4018.23|4018.23|4018.23|4018.23|4017.61|4017.61|0
1653985970000|2022-05-31 08:32:50|4018.18|4018.18|4017.56|4017.56|4018.18|4018.18|4017.56|4017.56|0
1653985980000|2022-05-31 08:33:00|4017.25|4017.25|4016.63|4016.63|4017.25|4017.25|4016.63|4016.63|0
1653985990000|2022-05-31 08:33:10|4016.94|4016.94|4016.62|4016.62|4016.94|4016.94|4016.62|4016.62|0
1653986000000|2022-05-31 08:33:20|4016.94|4016.94|4018.18|4018.18|4018.18|4018.18|4016.94|4016.94|0
1653986010000|2022-05-31 08:33:30|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|0
1653986030000|2022-05-31 08:33:50|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|0
1653986040000|2022-05-31 08:34:00|4018.08|4018.08|4017.99|4017.99|4018.08|4018.08|4017.99|4017.99|0
1653986060000|2022-05-31 08:34:20|4017.68|4017.68|4017.68|4017.68|4017.68|4017.68|4017.68|4017.68|0
1653986070000|2022-05-31 08:34:30|4017.06|4017.06|4017.24|4017.24|4017.24|4017.24|4017.06|4017.06|0
1653986080000|2022-05-31 08:34:40|4017.19|4017.19|4017.24|4017.24|4017.24|4017.24|4016.93|4016.93|0
1653986090000|2022-05-31 08:34:50|4017.2|4017.2|4017.72|4017.72|4018.03|4018.03|4017.1|4017.1|0
1653986100000|2022-05-31 08:35:00|4018.34|4018.34|4018.03|4018.03|4018.34|4018.34|4017.72|4017.72|0
1653986110000|2022-05-31 08:35:10|4018.34|4018.34|4018.74|4018.74|4018.74|4018.74|4018.34|4018.34|0
1653986120000|2022-05-31 08:35:20|4017.8|4017.8|4017.8|4017.8|4018.11|4018.11|4017.49|4017.49|0
1653986130000|2022-05-31 08:35:30|4018.11|4018.11|4018.11|4018.11|4018.11|4018.11|4018.11|4018.11|0
1653986150000|2022-05-31 08:35:50|4018.26|4018.26|4018.28|4018.28|4018.28|4018.28|4018.26|4018.26|0
1653986160000|2022-05-31 08:36:00|4017.97|4017.97|4020.45|4020.45|4020.45|4020.45|4017.96|4017.96|0
1653986170000|2022-05-31 08:36:10|4020.14|4020.14|4019.83|4019.83|4020.45|4020.45|4019.83|4019.83|0
1653986180000|2022-05-31 08:36:20|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|0
1653986190000|2022-05-31 08:36:30|4019.83|4019.83|4019.85|4019.85|4019.85|4019.85|4019.8|4019.8|0
1653986200000|2022-05-31 08:36:40|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|0
1653986210000|2022-05-31 08:36:50|4018.29|4018.29|4019.54|4019.54|4019.54|4019.54|4018.29|4018.29|0
1653986220000|2022-05-31 08:37:00|4019.44|4019.44|4019.44|4019.44|4019.44|4019.44|4019.44|4019.44|0
1653986230000|2022-05-31 08:37:10|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|0
1653986240000|2022-05-31 08:37:20|4019.5|4019.5|4018.87|4018.87|4019.5|4019.5|4018.87|4018.87|0
1653986250000|2022-05-31 08:37:30|4019.5|4019.5|4020.74|4020.74|4020.74|4020.74|4019.5|4019.5|0
1653986270000|2022-05-31 08:37:50|4021.36|4021.36|4021.98|4021.98|4021.98|4021.98|4021.05|4021.05|0
1653986280000|2022-05-31 08:38:00|4022.6|4022.6|4022.98|4022.98|4022.98|4022.98|4022.6|4022.6|0
1653986290000|2022-05-31 08:38:10|4022.36|4022.36|4022.36|4022.36|4022.98|4022.98|4022.36|4022.36|0
1653986300000|2022-05-31 08:38:20|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|0
1653986310000|2022-05-31 08:38:30|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|0
1653986320000|2022-05-31 08:38:40|4022.05|4022.05|4022.36|4022.36|4022.36|4022.36|4022.05|4022.05|0
1653986330000|2022-05-31 08:38:50|4021.43|4021.43|4022.05|4022.05|4022.05|4022.05|4021.43|4021.43|0
1653986350000|2022-05-31 08:39:10|4021.43|4021.43|4021.74|4021.74|4021.74|4021.74|4021.43|4021.43|0
1653986360000|2022-05-31 08:39:20|4022.05|4022.05|4019.56|4019.56|4022.05|4022.05|4019.56|4019.56|0
1653986370000|2022-05-31 08:39:30|4019.49|4019.49|4019.8|4019.8|4019.8|4019.8|4019.49|4019.49|0
1653986380000|2022-05-31 08:39:40|4019.89|4019.89|4019.29|4019.29|4019.89|4019.89|4019.27|4019.27|0
1653986390000|2022-05-31 08:39:50|4018.98|4018.98|4018.89|4018.89|4019.06|4019.06|4018.75|4018.75|0
1653986430000|2022-05-31 08:40:30|4021.07|4021.07|4020.72|4020.72|4021.07|4021.07|4020.72|4020.72|0
1653986440000|2022-05-31 08:40:40|4020.41|4020.41|4020.1|4020.1|4020.41|4020.41|4020.1|4020.1|0
1653986450000|2022-05-31 08:40:50|4020.41|4020.41|4020.72|4020.72|4020.72|4020.72|4020.41|4020.41|0
1653986460000|2022-05-31 08:41:00|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|0
1653986480000|2022-05-31 08:41:20|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|0
1653986490000|2022-05-31 08:41:30|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|0
1653986500000|2022-05-31 08:41:40|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|0
1653986510000|2022-05-31 08:41:50|4022.36|4022.36|4022.05|4022.05|4022.36|4022.36|4022.05|4022.05|0
1653986520000|2022-05-31 08:42:00|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|0
1653986530000|2022-05-31 08:42:10|4022.99|4022.99|4022.99|4022.99|4023.3|4023.3|4022.68|4022.68|0
1653986540000|2022-05-31 08:42:20|4023.01|4023.01|4023.01|4023.01|4023.01|4023.01|4023.01|4023.01|0
1653986550000|2022-05-31 08:42:30|4023.63|4023.63|4023.94|4023.94|4024.26|4024.26|4023.63|4023.63|0
1653986560000|2022-05-31 08:42:40|4023.63|4023.63|4024.57|4024.57|4025.5|4025.5|4023.63|4023.63|0
1653986570000|2022-05-31 08:42:50|4025.5|4025.5|4027.92|4027.92|4027.92|4027.92|4025.5|4025.5|0
1653986580000|2022-05-31 08:43:00|4027.29|4027.29|4027.29|4027.29|4027.29|4027.29|4026.98|4026.98|0
1653986590000|2022-05-31 08:43:10|4026.98|4026.98|4028.32|4028.32|4028.32|4028.32|4026.36|4026.36|0
1653986600000|2022-05-31 08:43:20|4028.63|4028.63|4028.63|4028.63|4029.88|4029.88|4028.63|4028.63|0
1653986620000|2022-05-31 08:43:40|4028.7|4028.7|4028.63|4028.63|4029.26|4029.26|4028.63|4028.63|0
1653986640000|2022-05-31 08:44:00|4028.32|4028.32|4028.14|4028.14|4028.51|4028.51|4028.14|4028.14|0
1653986650000|2022-05-31 08:44:10|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|0
1653986670000|2022-05-31 08:44:30|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|0
1653986680000|2022-05-31 08:44:40|4027.21|4027.21|4027.83|4027.83|4027.83|4027.83|4027.21|4027.21|0
1653986690000|2022-05-31 08:44:50|4027.52|4027.52|4027.21|4027.21|4027.52|4027.52|4027.21|4027.21|0
1653986700000|2022-05-31 08:45:00|4026.9|4026.9|4025.03|4025.03|4026.9|4026.9|4025.03|4025.03|0
1653986710000|2022-05-31 08:45:10|4024.41|4024.41|4023.45|4023.45|4024.72|4024.72|4023.45|4023.45|0
1653986730000|2022-05-31 08:45:30|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|0
1653986740000|2022-05-31 08:45:40|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|0
1653986750000|2022-05-31 08:45:50|4023.07|4023.07|4023.07|4023.07|4023.07|4023.07|4023.07|4023.07|0
1653986770000|2022-05-31 08:46:10|4023.38|4023.38|4023.56|4023.56|4023.56|4023.56|4023.38|4023.38|0
1653986780000|2022-05-31 08:46:20|4023.25|4023.25|4022.63|4022.63|4023.25|4023.25|4022.02|4022.02|0
1653986790000|2022-05-31 08:46:30|4022.32|4022.32|4021.48|4021.48|4022.32|4022.32|4021.48|4021.48|0
1653986800000|2022-05-31 08:46:40|4021.17|4021.17|4021.48|4021.48|4021.48|4021.48|4021.17|4021.17|0
1653986810000|2022-05-31 08:46:50|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1653986820000|2022-05-31 08:47:00|4021.77|4021.77|4020.98|4020.98|4021.77|4021.77|4020.98|4020.98|0
1653986830000|2022-05-31 08:47:10|4020.67|4020.67|4020.58|4020.58|4020.67|4020.67|4020.58|4020.58|0
1653986850000|2022-05-31 08:47:30|4018.71|4018.71|4017.46|4017.46|4018.71|4018.71|4017.46|4017.46|0
1653986860000|2022-05-31 08:47:40|4017.27|4017.27|4016.58|4016.58|4017.51|4017.51|4016.58|4016.58|0
1653986870000|2022-05-31 08:47:50|4017.51|4017.51|4017.2|4017.2|4017.51|4017.51|4017.2|4017.2|0
1653986880000|2022-05-31 08:48:00|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|0
1653986890000|2022-05-31 08:48:10|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4016.89|4016.89|0
1653986900000|2022-05-31 08:48:20|4017.6|4017.6|4016.62|4016.62|4017.6|4017.6|4016.62|4016.62|0
1653986930000|2022-05-31 08:48:50|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|0
1653986940000|2022-05-31 08:49:00|4016.56|4016.56|4016.87|4016.87|4016.87|4016.87|4016.56|4016.56|0
1653986950000|2022-05-31 08:49:10|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|0
1653986960000|2022-05-31 08:49:20|4015.93|4015.93|4015.65|4015.65|4015.93|4015.93|4015.62|4015.62|0
1653986970000|2022-05-31 08:49:30|4015.69|4015.69|4015.74|4015.74|4015.74|4015.74|4015.69|4015.69|0
1653986980000|2022-05-31 08:49:40|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|0
1653987020000|2022-05-31 08:50:20|4015.42|4015.42|4015.11|4015.11|4015.42|4015.42|4015.11|4015.11|0
1653987030000|2022-05-31 08:50:30|4015.42|4015.42|4015.42|4015.42|4015.42|4015.42|4015.42|4015.42|0
1653987040000|2022-05-31 08:50:40|4015.74|4015.74|4015.42|4015.42|4015.74|4015.74|4015.42|4015.42|0
1653987080000|2022-05-31 08:51:20|4015.12|4015.12|4015.42|4015.42|4015.42|4015.42|4015.12|4015.12|0
1653987090000|2022-05-31 08:51:30|4015.74|4015.74|4016.36|4016.36|4016.36|4016.36|4015.74|4015.74|0
1653987120000|2022-05-31 08:52:00|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|0
1653987130000|2022-05-31 08:52:10|4016.48|4016.48|4016.48|4016.48|4016.48|4016.48|4016.48|4016.48|0
1653987150000|2022-05-31 08:52:30|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|0
1653987160000|2022-05-31 08:52:40|4016.86|4016.86|4016.55|4016.55|4016.86|4016.86|4016.55|4016.55|0
1653987180000|2022-05-31 08:53:00|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|0
1653987190000|2022-05-31 08:53:10|4016.41|4016.41|4019.21|4019.21|4019.52|4019.52|4016.41|4016.41|0
1653987200000|2022-05-31 08:53:20|4019.52|4019.52|4019.84|4019.84|4020.15|4020.15|4019.52|4019.52|0
1653987210000|2022-05-31 08:53:30|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|0
1653987220000|2022-05-31 08:53:40|4018.71|4018.71|4018.09|4018.09|4018.71|4018.71|4018.09|4018.09|0
1653987230000|2022-05-31 08:53:50|4017.78|4017.78|4018.09|4018.09|4018.09|4018.09|4017.78|4017.78|0
1653987240000|2022-05-31 08:54:00|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|0
1653987250000|2022-05-31 08:54:10|4017.16|4017.16|4017.97|4017.97|4018.09|4018.09|4017.16|4017.16|0
1653987260000|2022-05-31 08:54:20|4018.07|4018.07|4017.75|4017.75|4018.69|4018.69|4017.75|4017.75|0
1653987270000|2022-05-31 08:54:30|4017.13|4017.13|4016.82|4016.82|4017.44|4017.44|4016.82|4016.82|0
1653987280000|2022-05-31 08:54:40|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|0
1653987290000|2022-05-31 08:54:50|4016.82|4016.82|4016.82|4016.82|4017.13|4017.13|4016.82|4016.82|0
1653987300000|2022-05-31 08:55:00|4017.13|4017.13|4017.13|4017.13|4017.13|4017.13|4016.51|4016.51|0
1653987310000|2022-05-31 08:55:10|4016.51|4016.51|4017.27|4017.27|4017.27|4017.27|4016.51|4016.51|0
1653987320000|2022-05-31 08:55:20|4017.39|4017.39|4017.34|4017.34|4017.39|4017.39|4017.34|4017.34|0
1653987330000|2022-05-31 08:55:30|4017.3|4017.3|4016.49|4016.49|4017.3|4017.3|4016.49|4016.49|0
1653987340000|2022-05-31 08:55:40|4016.18|4016.18|4016.18|4016.18|4016.49|4016.49|4015.88|4015.88|0
1653987350000|2022-05-31 08:55:50|4015.87|4015.87|4015.56|4015.56|4015.87|4015.87|4015.25|4015.25|0
1653987360000|2022-05-31 08:56:00|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|0
1653987370000|2022-05-31 08:56:10|4015.37|4015.37|4015.55|4015.55|4016.17|4016.17|4015.37|4015.37|0
1653987380000|2022-05-31 08:56:20|4015.24|4015.24|4015.24|4015.24|4015.55|4015.55|4014.93|4014.93|0
1653987400000|2022-05-31 08:56:40|4015.56|4015.56|4016.18|4016.18|4016.18|4016.18|4015.56|4015.56|0
1653987410000|2022-05-31 08:56:50|4015.87|4015.87|4016.18|4016.18|4016.18|4016.18|4015.87|4015.87|0
1653987420000|2022-05-31 08:57:00|4016.27|4016.27|4016.32|4016.32|4016.5|4016.5|4016.27|4016.27|0
1653987440000|2022-05-31 08:57:20|4016|4016|4016.32|4016.32|4016.63|4016.63|4016|4016|0
1653987450000|2022-05-31 08:57:30|4016.36|4016.36|4016.67|4016.67|4016.67|4016.67|4016.36|4016.36|0
1653987470000|2022-05-31 08:57:50|4016.48|4016.48|4016.48|4016.48|4016.79|4016.79|4016.48|4016.48|0
1653987480000|2022-05-31 08:58:00|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|0
1653987500000|2022-05-31 08:58:20|4015.93|4015.93|4015.93|4015.93|4016.24|4016.24|4015.93|4015.93|0
1653987520000|2022-05-31 08:58:40|4015.62|4015.62|4015.93|4015.93|4015.93|4015.93|4015.62|4015.62|0
1653987530000|2022-05-31 08:58:50|4016.24|4016.24|4016.56|4016.56|4016.56|4016.56|4016.24|4016.24|0
1653987540000|2022-05-31 08:59:00|4016.24|4016.24|4015.93|4015.93|4016.24|4016.24|4015.62|4015.62|0
1653987550000|2022-05-31 08:59:10|4015.62|4015.62|4016.24|4016.24|4016.56|4016.56|4015.62|4015.62|0
1653987580000|2022-05-31 08:59:40|4015.93|4015.93|4017.18|4017.18|4017.18|4017.18|4015.93|4015.93|0
1653987590000|2022-05-31 08:59:50|4016.87|4016.87|4017.18|4017.18|4017.18|4017.18|4016.87|4016.87|0
1653987600000|2022-05-31 09:00:00|4017.49|4017.49|4017.8|4017.8|4018.42|4018.42|4017.49|4017.49|0
1653987610000|2022-05-31 09:00:10|4016.87|4016.87|4016.87|4016.87|4016.87|4016.87|4016.87|4016.87|0
1653987620000|2022-05-31 09:00:20|4017.49|4017.49|4017.45|4017.45|4017.49|4017.49|4017.45|4017.45|0
1653987630000|2022-05-31 09:00:30|4017.14|4017.14|4016.33|4016.33|4017.14|4017.14|4016.33|4016.33|0
1653987650000|2022-05-31 09:00:50|4016.02|4016.02|4015.22|4015.22|4016.02|4016.02|4015.22|4015.22|0
1653987660000|2022-05-31 09:01:00|4014.91|4014.91|4014.6|4014.6|4014.91|4014.91|4014.6|4014.6|0
1653987670000|2022-05-31 09:01:10|4015.53|4015.53|4015.09|4015.09|4015.71|4015.71|4015.09|4015.09|0
1653987680000|2022-05-31 09:01:20|4014.97|4014.97|4014.04|4014.04|4014.97|4014.97|4014.04|4014.04|0
1653987690000|2022-05-31 09:01:30|4014.08|4014.08|4014.04|4014.04|4014.08|4014.08|4014.04|4014.04|0
1653987700000|2022-05-31 09:01:40|4013.85|4013.85|4013.81|4013.81|4013.85|4013.85|4013.81|4013.81|0
1653987710000|2022-05-31 09:01:50|4013.77|4013.77|4013.77|4013.77|4013.77|4013.77|4013.77|4013.77|0
1653987720000|2022-05-31 09:02:00|4013.84|4013.84|4013.79|4013.79|4013.91|4013.91|4013.79|4013.79|0
1653987730000|2022-05-31 09:02:10|4013.48|4013.48|4013.46|4013.46|4013.48|4013.48|4013.46|4013.46|0
1653987740000|2022-05-31 09:02:20|4013.77|4013.77|4014.59|4014.59|4014.71|4014.71|4013.77|4013.77|0
1653987750000|2022-05-31 09:02:30|4014.89|4014.89|4015.52|4015.52|4015.83|4015.83|4014.89|4014.89|0
1653987760000|2022-05-31 09:02:40|4015.45|4015.45|4015.22|4015.22|4015.45|4015.45|4015.09|4015.09|0
1653987780000|2022-05-31 09:03:00|4014.9|4014.9|4014.28|4014.28|4014.9|4014.9|4014.28|4014.28|0
1653987790000|2022-05-31 09:03:10|4013.66|4013.66|4013.66|4013.66|4013.66|4013.66|4013.66|4013.66|0
1653987800000|2022-05-31 09:03:20|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|0
1653987840000|2022-05-31 09:04:00|4012.41|4012.41|4012.73|4012.73|4012.73|4012.73|4012.1|4012.1|0
1653987860000|2022-05-31 09:04:20|4012.89|4012.89|4012.89|4012.89|4013.2|4013.2|4012.89|4012.89|0
1653987880000|2022-05-31 09:04:40|4012.92|4012.92|4012.83|4012.83|4013.02|4013.02|4012.61|4012.61|0
1653987890000|2022-05-31 09:04:50|4012.21|4012.21|4011.28|4011.28|4012.21|4012.21|4011.28|4011.28|0
1653987900000|2022-05-31 09:05:00|4010.97|4010.97|4010.66|4010.66|4010.97|4010.97|4010.66|4010.66|0
1653987910000|2022-05-31 09:05:10|4010.62|4010.62|4007.93|4007.93|4011.22|4011.22|4007.93|4007.93|0
1653987920000|2022-05-31 09:05:20|4007.62|4007.62|4006.06|4006.06|4007.62|4007.62|4006.06|4006.06|0
1653987930000|2022-05-31 09:05:30|4005.51|4005.51|4003.52|4003.52|4005.51|4005.51|4003.52|4003.52|0
1653987940000|2022-05-31 09:05:40|4002.89|4002.89|4001.65|4001.65|4002.89|4002.89|4001.65|4001.65|0
1653987950000|2022-05-31 09:05:50|4001.02|4001.02|4000.98|4000.98|4001.02|4001.02|4000.98|4000.98|0
1653987960000|2022-05-31 09:06:00|4000.8|4000.8|4001.96|4001.96|4002.27|4002.27|4000.49|4000.49|0
1653987970000|2022-05-31 09:06:10|4001.65|4001.65|4001.43|4001.43|4001.65|4001.65|4001.34|4001.34|0
1653987980000|2022-05-31 09:06:20|4001.12|4001.12|4001.43|4001.43|4001.43|4001.43|4001.12|4001.12|0
1653987990000|2022-05-31 09:06:30|4001.12|4001.12|4000.5|4000.5|4001.12|4001.12|4000.5|4000.5|0
1653988000000|2022-05-31 09:06:40|4000.81|4000.81|4001.12|4001.12|4001.12|4001.12|4000.81|4000.81|0
1653988010000|2022-05-31 09:06:50|4001.16|4001.16|4001.08|4001.08|4001.16|4001.16|4001.08|4001.08|0
1653988020000|2022-05-31 09:07:00|4001.12|4001.12|4001.43|4001.43|4001.43|4001.43|4000.94|4000.94|0
1653988030000|2022-05-31 09:07:10|4001.74|4001.74|4002.29|4002.29|4002.29|4002.29|4001.67|4001.67|0
1653988050000|2022-05-31 09:07:30|4002.26|4002.26|4002.63|4002.63|4002.63|4002.63|4002.26|4002.26|0
1653988060000|2022-05-31 09:07:40|4002.32|4002.32|4001.07|4001.07|4002.32|4002.32|4000.76|4000.76|0
1653988070000|2022-05-31 09:07:50|4000.76|4000.76|4001.93|4001.93|4001.93|4001.93|4000.68|4000.68|0
1653988080000|2022-05-31 09:08:00|4001.3|4001.3|4001.93|4001.93|4001.93|4001.93|4001.3|4001.3|0
1653988090000|2022-05-31 09:08:10|4002.23|4002.23|4001.69|4001.69|4002.54|4002.54|4001.69|4001.69|0
1653988100000|2022-05-31 09:08:20|4001.74|4001.74|4001.92|4001.92|4001.92|4001.92|4001.74|4001.74|0
1653988110000|2022-05-31 09:08:30|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|0
1653988120000|2022-05-31 09:08:40|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|0
1653988130000|2022-05-31 09:08:50|4002.97|4002.97|4004.53|4004.53|4004.53|4004.53|4002.97|4002.97|0
1653988140000|2022-05-31 09:09:00|4003.91|4003.91|4005.46|4005.46|4005.46|4005.46|4003.91|4003.91|0
1653988150000|2022-05-31 09:09:10|4006.4|4006.4|4005.78|4005.78|4006.71|4006.71|4005.46|4005.46|0
1653988160000|2022-05-31 09:09:20|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|0
1653988170000|2022-05-31 09:09:30|4006.02|4006.02|4006.06|4006.06|4006.06|4006.06|4006.02|4006.02|0
1653988190000|2022-05-31 09:09:50|4006.37|4006.37|4006.06|4006.06|4006.37|4006.37|4006.06|4006.06|0
1653988200000|2022-05-31 09:10:00|4006.01|4006.01|4006.66|4006.66|4006.66|4006.66|4006.01|4006.01|0
1653988210000|2022-05-31 09:10:10|4006.03|4006.03|4007.01|4007.01|4007.01|4007.01|4006.03|4006.03|0
1653988220000|2022-05-31 09:10:20|4006.7|4006.7|4006.7|4006.7|4006.7|4006.7|4006.7|4006.7|0
1653988230000|2022-05-31 09:10:30|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|0
1653988240000|2022-05-31 09:10:40|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|0
1653988260000|2022-05-31 09:11:00|4006.47|4006.47|4007.6|4007.6|4007.72|4007.72|4006.47|4006.47|0
1653988270000|2022-05-31 09:11:10|4007.29|4007.29|4007.24|4007.24|4007.29|4007.29|4007.24|4007.24|0
1653988280000|2022-05-31 09:11:20|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|0
1653988290000|2022-05-31 09:11:30|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|0
1653988300000|2022-05-31 09:11:40|4008.08|4008.08|4008.7|4008.7|4008.7|4008.7|4008.08|4008.08|0
1653988320000|2022-05-31 09:12:00|4009.01|4009.01|4008.71|4008.71|4009.01|4009.01|4008.71|4008.71|0
1653988330000|2022-05-31 09:12:10|4009.02|4009.02|4009.17|4009.17|4009.17|4009.17|4009.02|4009.02|0
1653988340000|2022-05-31 09:12:20|4009.25|4009.25|4009.25|4009.25|4009.25|4009.25|4009.25|4009.25|0
1653988350000|2022-05-31 09:12:30|4008.94|4008.94|4009.66|4009.66|4009.66|4009.66|4008.94|4008.94|0
1653988360000|2022-05-31 09:12:40|4009.7|4009.7|4009.7|4009.7|4009.7|4009.7|4009.39|4009.39|0
1653988370000|2022-05-31 09:12:50|4010.01|4010.01|4010.01|4010.01|4010.01|4010.01|4010.01|4010.01|0
1653988380000|2022-05-31 09:13:00|4009.93|4009.93|4010.47|4010.47|4010.74|4010.74|4009.93|4009.93|0
1653988390000|2022-05-31 09:13:10|4010.45|4010.45|4010.42|4010.42|4010.45|4010.45|4010.42|4010.42|0
1653988400000|2022-05-31 09:13:20|4010.73|4010.73|4011.04|4011.04|4011.04|4011.04|4010.73|4010.73|0
1653988410000|2022-05-31 09:13:30|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|0
1653988430000|2022-05-31 09:13:50|4010.59|4010.59|4010.57|4010.57|4010.59|4010.59|4010.57|4010.57|0
1653988450000|2022-05-31 09:14:10|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|0
1653988460000|2022-05-31 09:14:20|4010.88|4010.88|4010.57|4010.57|4010.88|4010.88|4010.57|4010.57|0
1653988480000|2022-05-31 09:14:40|4010.52|4010.52|4010.31|4010.31|4010.61|4010.61|4010.31|4010.31|0
1653988500000|2022-05-31 09:15:00|4010.26|4010.26|4009.65|4009.65|4010.26|4010.26|4009.38|4009.38|0
1653988510000|2022-05-31 09:15:10|4009.28|4009.28|4010.84|4010.84|4010.84|4010.84|4009.28|4009.28|0
1653988520000|2022-05-31 09:15:20|4011.15|4011.15|4010.52|4010.52|4011.15|4011.15|4010.52|4010.52|0
1653988530000|2022-05-31 09:15:30|4010.71|4010.71|4011.06|4011.06|4011.06|4011.06|4010.71|4010.71|0
1653988550000|2022-05-31 09:15:50|4011.24|4011.24|4011.99|4011.99|4011.99|4011.99|4011.06|4011.06|0
1653988560000|2022-05-31 09:16:00|4012.31|4012.31|4012.61|4012.61|4012.61|4012.61|4012.31|4012.31|0
1653988570000|2022-05-31 09:16:10|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|0
1653988590000|2022-05-31 09:16:30|4012.63|4012.63|4012.72|4012.72|4012.72|4012.72|4012.63|4012.63|0
1653988600000|2022-05-31 09:16:40|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|0
1653988610000|2022-05-31 09:16:50|4012.1|4012.1|4011.48|4011.48|4012.1|4012.1|4011.16|4011.16|0
1653988640000|2022-05-31 09:17:20|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|0
1653988650000|2022-05-31 09:17:30|4011.21|4011.21|4011.25|4011.25|4011.25|4011.25|4011.21|4011.21|0
1653988660000|2022-05-31 09:17:40|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|0
1653988670000|2022-05-31 09:17:50|4010.32|4010.32|4009.7|4009.7|4010.32|4010.32|4009.7|4009.7|0
1653988690000|2022-05-31 09:18:10|4009.61|4009.61|4009.43|4009.43|4009.61|4009.61|4009.43|4009.43|0
1653988700000|2022-05-31 09:18:20|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|0
1653988710000|2022-05-31 09:18:30|4009.3|4009.3|4009.26|4009.26|4009.3|4009.3|4009.26|4009.26|0
1653988720000|2022-05-31 09:18:40|4009.57|4009.57|4009.39|4009.39|4009.57|4009.57|4009.39|4009.39|0
1653988730000|2022-05-31 09:18:50|4008.76|4008.76|4008.45|4008.45|4008.76|4008.76|4008.45|4008.45|0
1653988740000|2022-05-31 09:19:00|4008.14|4008.14|4007.83|4007.83|4008.14|4008.14|4007.83|4007.83|0
1653988760000|2022-05-31 09:19:20|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|0
1653988770000|2022-05-31 09:19:30|4007.21|4007.21|4006.9|4006.9|4007.21|4007.21|4006.9|4006.9|0
1653988780000|2022-05-31 09:19:40|4007.22|4007.22|4005.66|4005.66|4007.22|4007.22|4005.66|4005.66|0
1653988790000|2022-05-31 09:19:50|4006.28|4006.28|4006.1|4006.1|4006.59|4006.59|4006.1|4006.1|0
1653988800000|2022-05-31 09:20:00|4006.72|4006.72|4006.79|4006.79|4006.79|4006.79|4006.18|4006.18|0
1653988810000|2022-05-31 09:20:10|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|0
1653988830000|2022-05-31 09:20:30|4006.3|4006.3|4006.61|4006.61|4006.61|4006.61|4006.3|4006.3|0
1653988840000|2022-05-31 09:20:40|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|0
1653988850000|2022-05-31 09:20:50|4007.06|4007.06|4007.18|4007.18|4007.37|4007.37|4007.06|4007.06|0
1653988870000|2022-05-31 09:21:10|4007|4007|4007.31|4007.31|4007.31|4007.31|4007|4007|0
1653988880000|2022-05-31 09:21:20|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|0
1653988890000|2022-05-31 09:21:30|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|0
1653988900000|2022-05-31 09:21:40|4008.71|4008.71|4008.4|4008.4|4008.71|4008.71|4008.4|4008.4|0
1653988920000|2022-05-31 09:22:00|4007.77|4007.77|4007.77|4007.77|4007.77|4007.77|4007.77|4007.77|0
1653988930000|2022-05-31 09:22:10|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|0
1653988940000|2022-05-31 09:22:20|4007.28|4007.28|4005.8|4005.8|4007.28|4007.28|4005.8|4005.8|0
1653988950000|2022-05-31 09:22:30|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|0
1653988960000|2022-05-31 09:22:40|4006.55|4006.55|4007.02|4007.02|4007.02|4007.02|4006.55|4006.55|0
1653988970000|2022-05-31 09:22:50|4006.86|4006.86|4006.55|4006.55|4006.86|4006.86|4006.55|4006.55|0
1653988980000|2022-05-31 09:23:00|4007.48|4007.48|4006.55|4006.55|4007.48|4007.48|4006.55|4006.55|0
1653988990000|2022-05-31 09:23:10|4006.73|4006.73|4006.55|4006.55|4006.73|4006.73|4006.55|4006.55|0
1653989010000|2022-05-31 09:23:30|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|0
1653989020000|2022-05-31 09:23:40|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|4005.61|0
1653989030000|2022-05-31 09:23:50|4006.24|4006.24|4006.24|4006.24|4006.24|4006.24|4006.24|4006.24|0
1653989040000|2022-05-31 09:24:00|4006.31|4006.31|4006.26|4006.26|4006.31|4006.31|4006.26|4006.26|0
1653989050000|2022-05-31 09:24:10|4005.64|4005.64|4005.33|4005.33|4005.64|4005.64|4005.33|4005.33|0
1653989060000|2022-05-31 09:24:20|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|0
1653989100000|2022-05-31 09:25:00|4005.21|4005.21|4005.28|4005.28|4005.28|4005.28|4004.97|4004.97|0
1653989110000|2022-05-31 09:25:10|4005.47|4005.47|4005.47|4005.47|4005.47|4005.47|4005.47|4005.47|0
1653989120000|2022-05-31 09:25:20|4005.65|4005.65|4005.82|4005.82|4006.01|4006.01|4005.65|4005.65|0
1653989130000|2022-05-31 09:25:30|4006.01|4006.01|4006.32|4006.32|4006.63|4006.63|4006.01|4006.01|0
1653989140000|2022-05-31 09:25:40|4006.01|4006.01|4005.51|4005.51|4006.14|4006.14|4005.51|4005.51|0
1653989150000|2022-05-31 09:25:50|4005.82|4005.82|4005.51|4005.51|4005.82|4005.82|4005.51|4005.51|0
1653989160000|2022-05-31 09:26:00|4005.33|4005.33|4004.83|4004.83|4005.33|4005.33|4004.83|4004.83|0
1653989210000|2022-05-31 09:26:50|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|0
1653989220000|2022-05-31 09:27:00|4004.21|4004.21|4004.84|4004.84|4004.84|4004.84|4004.21|4004.21|0
1653989240000|2022-05-31 09:27:20|4004.52|4004.52|4004.67|4004.67|4004.67|4004.67|4004.52|4004.52|0
1653989260000|2022-05-31 09:27:40|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|0
1653989270000|2022-05-31 09:27:50|4003.73|4003.73|4002.8|4002.8|4003.73|4003.73|4002.8|4002.8|0
1653989280000|2022-05-31 09:28:00|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|0
1653989290000|2022-05-31 09:28:10|4001.68|4001.68|4001.81|4001.81|4001.81|4001.81|4001.5|4001.5|0
1653989300000|2022-05-31 09:28:20|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4000.88|4000.88|0
1653989310000|2022-05-31 09:28:30|4001.19|4001.19|4001.33|4001.33|4001.33|4001.33|4001.19|4001.19|0
1653989330000|2022-05-31 09:28:50|4001.15|4001.15|4000.78|4000.78|4001.15|4001.15|4000.78|4000.78|0
1653989350000|2022-05-31 09:29:10|4000.16|4000.16|3999.49|3999.49|4000.16|4000.16|3999.44|3999.44|0
1653989360000|2022-05-31 09:29:20|3999.8|3999.8|3998.24|3998.24|3999.8|3999.8|3998.24|3998.24|0
1653989370000|2022-05-31 09:29:30|3997.62|3997.62|3996.95|3996.95|3997.62|3997.62|3996.95|3996.95|0
1653989380000|2022-05-31 09:29:40|3997.57|3997.57|3997.17|3997.17|3997.57|3997.57|3997.17|3997.17|0
1653989390000|2022-05-31 09:29:50|3996.86|3996.86|3997.44|3997.44|3998.06|3998.06|3996.86|3996.86|0
1653989400000|2022-05-31 09:30:00|3997.62|3997.62|3998.36|3998.36|3998.36|3998.36|3997.62|3997.62|0
1653989410000|2022-05-31 09:30:10|3998.4|3998.4|3999.02|3999.02|3999.02|3999.02|3998.4|3998.4|0
1653989420000|2022-05-31 09:30:20|3999.33|3999.33|4001.82|4001.82|4001.82|4001.82|3999.33|3999.33|0
1653989430000|2022-05-31 09:30:30|4001.5|4001.5|4002.18|4002.18|4002.18|4002.18|4001.5|4001.5|0
1653989460000|2022-05-31 09:31:00|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|0
1653989480000|2022-05-31 09:31:20|4001.25|4001.25|4000.63|4000.63|4001.25|4001.25|4000.63|4000.63|0
1653989490000|2022-05-31 09:31:30|4000.32|4000.32|4000.63|4000.63|4000.63|4000.63|4000.32|4000.32|0
1653989500000|2022-05-31 09:31:40|4000.94|4000.94|4000.94|4000.94|4000.94|4000.94|4000.32|4000.32|0
1653989510000|2022-05-31 09:31:50|4000.75|4000.75|4000.39|4000.39|4000.75|4000.75|4000.39|4000.39|0
1653989530000|2022-05-31 09:32:10|4000.07|4000.07|3999.45|3999.45|4000.07|4000.07|3999.45|3999.45|0
1653989540000|2022-05-31 09:32:20|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|0
1653989550000|2022-05-31 09:32:30|3999.45|3999.45|3999.45|3999.45|3999.45|3999.45|3999.45|3999.45|0
1653989560000|2022-05-31 09:32:40|3999.77|3999.77|3999.77|3999.77|3999.77|3999.77|3999.77|3999.77|0
1653989610000|2022-05-31 09:33:30|3999.14|3999.14|3998.83|3998.83|3999.14|3999.14|3998.83|3998.83|0
1653989640000|2022-05-31 09:34:00|3999.77|3999.77|3999.77|3999.77|3999.77|3999.77|3999.77|3999.77|0
1653989650000|2022-05-31 09:34:10|3999.79|3999.79|3999.69|3999.69|3999.81|3999.81|3999.5|3999.5|0
1653989660000|2022-05-31 09:34:20|3999.37|3999.37|3999.38|3999.38|3999.38|3999.38|3999.07|3999.07|0
1653989670000|2022-05-31 09:34:30|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|0
1653989680000|2022-05-31 09:34:40|3999.14|3999.14|3999.39|3999.39|3999.45|3999.45|3999.14|3999.14|0
1653989690000|2022-05-31 09:34:50|3999.35|3999.35|3999.34|3999.34|3999.39|3999.39|3999.34|3999.34|0
1653989710000|2022-05-31 09:35:10|3999.71|3999.71|3999.41|3999.41|3999.71|3999.71|3999.41|3999.41|0
1653989720000|2022-05-31 09:35:20|3999.1|3999.1|3998.04|3998.04|3999.1|3999.1|3998.04|3998.04|0
1653989730000|2022-05-31 09:35:30|3997.73|3997.73|3997.64|3997.64|3997.73|3997.73|3997.59|3997.59|0
1653989740000|2022-05-31 09:35:40|3997.66|3997.66|3997.68|3997.68|3997.68|3997.68|3997.66|3997.66|0
1653989750000|2022-05-31 09:35:50|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|0
1653989760000|2022-05-31 09:36:00|3997.95|3997.95|3997.59|3997.59|3998.26|3998.26|3997.57|3997.57|0
1653989770000|2022-05-31 09:36:10|3998.21|3998.21|3997.84|3997.84|3998.21|3998.21|3997.84|3997.84|0
1653989780000|2022-05-31 09:36:20|3998.78|3998.78|3998.15|3998.15|3998.78|3998.78|3998.15|3998.15|0
1653989800000|2022-05-31 09:36:40|3997.97|3997.97|3998.43|3998.43|3998.62|3998.62|3997.97|3997.97|0
1653989810000|2022-05-31 09:36:50|3998.62|3998.62|3998.31|3998.31|3998.93|3998.93|3998.26|3998.26|0
1653989820000|2022-05-31 09:37:00|3998.35|3998.35|3998.38|3998.38|3998.38|3998.38|3998.35|3998.35|0
1653989840000|2022-05-31 09:37:20|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|0
1653989850000|2022-05-31 09:37:30|3999|3999|3999|3999|3999|3999|3999|3999|0
1653989860000|2022-05-31 09:37:40|3999.04|3999.04|3999.23|3999.23|3999.23|3999.23|3999.04|3999.04|0
1653989870000|2022-05-31 09:37:50|3998.91|3998.91|3998.91|3998.91|3998.91|3998.91|3998.91|3998.91|0
1653989880000|2022-05-31 09:38:00|3998.6|3998.6|3998.6|3998.6|3998.6|3998.6|3998.6|3998.6|0
1653989900000|2022-05-31 09:38:20|3998.65|3998.65|3999.02|3999.02|3999.02|3999.02|3998.65|3998.65|0
1653989910000|2022-05-31 09:38:30|3999.33|3999.33|3999.64|3999.64|3999.64|3999.64|3999.33|3999.33|0
1653989920000|2022-05-31 09:38:40|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|0
1653989930000|2022-05-31 09:38:50|4000.05|4000.05|4000.05|4000.05|4000.05|4000.05|4000.05|4000.05|0
1653989940000|2022-05-31 09:39:00|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|3999.74|0
1653989950000|2022-05-31 09:39:10|4000.05|4000.05|4000.28|4000.28|4000.28|4000.28|4000.05|4000.05|0
1653989970000|2022-05-31 09:39:30|4000.59|4000.59|3999.65|3999.65|4000.59|4000.59|3999.65|3999.65|0
1653989980000|2022-05-31 09:39:40|3999.03|3999.03|3999.12|3999.12|3999.12|3999.12|3999.03|3999.03|0
1653990000000|2022-05-31 09:40:00|3998.5|3998.5|3997.92|3997.92|3998.5|3998.5|3997.88|3997.88|0
1653990010000|2022-05-31 09:40:10|3997.61|3997.61|3997.92|3997.92|3997.92|3997.92|3997.61|3997.61|0
1653990020000|2022-05-31 09:40:20|3996.99|3996.99|3996.87|3996.87|3997.11|3997.11|3996.18|3996.18|0
1653990040000|2022-05-31 09:40:40|3996.83|3996.83|3996.8|3996.8|3996.83|3996.83|3996.8|3996.8|0
1653990050000|2022-05-31 09:40:50|3996.76|3996.76|3996.14|3996.14|3996.76|3996.76|3996.14|3996.14|0
1653990060000|2022-05-31 09:41:00|3996.11|3996.11|3996.73|3996.73|3996.73|3996.73|3996.11|3996.11|0
1653990070000|2022-05-31 09:41:10|3997.05|3997.05|3997.67|3997.67|3997.67|3997.67|3996.73|3996.73|0
1653990080000|2022-05-31 09:41:20|3997.98|3997.98|3997.98|3997.98|3997.98|3997.98|3997.67|3997.67|0
1653990090000|2022-05-31 09:41:30|3998.29|3998.29|3998.66|3998.66|3998.66|3998.66|3998.29|3998.29|0
1653990100000|2022-05-31 09:41:40|3998.97|3998.97|3998.08|3998.08|3999.02|3999.02|3998.08|3998.08|0
1653990120000|2022-05-31 09:42:00|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|0
1653990130000|2022-05-31 09:42:10|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|0
1653990140000|2022-05-31 09:42:20|3997.15|3997.15|3997.08|3997.08|3997.15|3997.15|3996.84|3996.84|0
1653990150000|2022-05-31 09:42:30|3996.77|3996.77|3995.16|3995.16|3996.77|3996.77|3995.16|3995.16|0
1653990160000|2022-05-31 09:42:40|3994.85|3994.85|3994.54|3994.54|3994.85|3994.85|3994.54|3994.54|0
1653990170000|2022-05-31 09:42:50|3995.47|3995.47|3994.85|3994.85|3995.47|3995.47|3994.85|3994.85|0
1653990180000|2022-05-31 09:43:00|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|0
1653990190000|2022-05-31 09:43:10|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|0
1653990200000|2022-05-31 09:43:20|3994.54|3994.54|3994.23|3994.23|3994.85|3994.85|3994.23|3994.23|0
1653990210000|2022-05-31 09:43:30|3994.25|3994.25|3994.25|3994.25|3994.25|3994.25|3994.25|3994.25|0
1653990220000|2022-05-31 09:43:40|3993.94|3993.94|3993.94|3993.94|3993.94|3993.94|3993.94|3993.94|0
1653990230000|2022-05-31 09:43:50|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|0
1653990250000|2022-05-31 09:44:10|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|0
1653990260000|2022-05-31 09:44:20|3994.3|3994.3|3994.35|3994.35|3994.35|3994.35|3993.98|3993.98|0
1653990270000|2022-05-31 09:44:30|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|0
1653990280000|2022-05-31 09:44:40|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|0
1653990300000|2022-05-31 09:45:00|3993.75|3993.75|3994.04|3994.04|3994.04|3994.04|3993.73|3993.73|0
1653990310000|2022-05-31 09:45:10|3993.73|3993.73|3993.42|3993.42|3993.73|3993.73|3993.42|3993.42|0
1653990330000|2022-05-31 09:45:30|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|0
1653990340000|2022-05-31 09:45:40|3993.42|3993.42|3992.48|3992.48|3993.42|3993.42|3992.48|3992.48|0
1653990350000|2022-05-31 09:45:50|3991.86|3991.86|3992.17|3992.17|3992.17|3992.17|3991.86|3991.86|0
1653990360000|2022-05-31 09:46:00|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|0
1653990370000|2022-05-31 09:46:10|3990.93|3990.93|3989.68|3989.68|3990.93|3990.93|3989.68|3989.68|0
1653990380000|2022-05-31 09:46:20|3989.5|3989.5|3989.24|3989.24|3989.5|3989.5|3989.19|3989.19|0
1653990390000|2022-05-31 09:46:30|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|0
1653990400000|2022-05-31 09:46:40|3989.24|3989.24|3988.31|3988.31|3989.24|3989.24|3988.31|3988.31|0
1653990410000|2022-05-31 09:46:50|3988|3988|3987.69|3987.69|3988|3988|3987.69|3987.69|0
1653990420000|2022-05-31 09:47:00|3987.5|3987.5|3987.5|3987.5|3987.5|3987.5|3987.5|3987.5|0
1653990450000|2022-05-31 09:47:30|3986.57|3986.57|3986.57|3986.57|3986.57|3986.57|3986.57|3986.57|0
1653990460000|2022-05-31 09:47:40|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|3985.32|0
1653990470000|2022-05-31 09:47:50|3985.44|3985.44|3985.8|3985.8|3985.8|3985.8|3985.44|3985.44|0
1653990480000|2022-05-31 09:48:00|3984.87|3984.87|3984.87|3984.87|3984.87|3984.87|3984.87|3984.87|0
1653990490000|2022-05-31 09:48:10|3984.25|3984.25|3984.56|3984.56|3984.56|3984.56|3984.25|3984.25|0
1653990510000|2022-05-31 09:48:30|3983.31|3983.31|3983.62|3983.62|3983.62|3983.62|3983.31|3983.31|0
1653990520000|2022-05-31 09:48:40|3983|3983|3983|3983|3983|3983|3983|3983|0
1653990530000|2022-05-31 09:48:50|3982.69|3982.69|3983|3983|3983|3983|3982.69|3982.69|0
1653990540000|2022-05-31 09:49:00|3983.31|3983.31|3983.62|3983.62|3983.62|3983.62|3983.31|3983.31|0
1653990560000|2022-05-31 09:49:20|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|0
1653990570000|2022-05-31 09:49:30|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|0
1653990580000|2022-05-31 09:49:40|3984.12|3984.12|3984.12|3984.12|3984.12|3984.12|3983.81|3983.81|0
1653990600000|2022-05-31 09:50:00|3983.49|3983.49|3982.25|3982.25|3983.49|3983.49|3981.94|3981.94|0
1653990610000|2022-05-31 09:50:10|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|0
1653990620000|2022-05-31 09:50:20|3983.49|3983.49|3984.12|3984.12|3984.12|3984.12|3983.49|3983.49|0
1653990650000|2022-05-31 09:50:50|3984.43|3984.43|3983.46|3983.46|3984.43|3984.43|3983.42|3983.42|0
1653990660000|2022-05-31 09:51:00|3983.15|3983.15|3983.46|3983.46|3983.46|3983.46|3983.15|3983.15|0
1653990680000|2022-05-31 09:51:20|3983.15|3983.15|3983.14|3983.14|3984.08|3984.08|3983.14|3983.14|0
1653990690000|2022-05-31 09:51:30|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|0
1653990700000|2022-05-31 09:51:40|3981.59|3981.59|3979.72|3979.72|3981.59|3981.59|3979.72|3979.72|0
1653990710000|2022-05-31 09:51:50|3979.41|3979.41|3978.78|3978.78|3979.72|3979.72|3978.78|3978.78|0
1653990730000|2022-05-31 09:52:10|3979.1|3979.1|3978.78|3978.78|3979.1|3979.1|3978.78|3978.78|0
1653990750000|2022-05-31 09:52:30|3978.16|3978.16|3977.41|3977.41|3978.16|3978.16|3977.41|3977.41|0
1653990760000|2022-05-31 09:52:40|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3976.17|3976.17|0
1653990770000|2022-05-31 09:52:50|3977.73|3977.73|3977.63|3977.63|3978.35|3978.35|3977.63|3977.63|0
1653990780000|2022-05-31 09:53:00|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|0
1653990790000|2022-05-31 09:53:10|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|0
1653990800000|2022-05-31 09:53:20|3977.8|3977.8|3978.92|3978.92|3979.23|3979.23|3977.8|3977.8|0
1653990820000|2022-05-31 09:53:40|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|0
1653990830000|2022-05-31 09:53:50|3979.41|3979.41|3980.22|3980.22|3980.22|3980.22|3979.41|3979.41|0
1653990840000|2022-05-31 09:54:00|3980.27|3980.27|3980.58|3980.58|3980.58|3980.58|3980.27|3980.27|0
1653990860000|2022-05-31 09:54:20|3981.2|3981.2|3981.82|3981.82|3981.82|3981.82|3981.2|3981.2|0
1653990870000|2022-05-31 09:54:30|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|0
1653990880000|2022-05-31 09:54:40|3981.94|3981.94|3982.87|3982.87|3983.18|3983.18|3981.94|3981.94|0
1653990890000|2022-05-31 09:54:50|3982.56|3982.56|3983.8|3983.8|3984.11|3984.11|3982.56|3982.56|0
1653990900000|2022-05-31 09:55:00|3982.56|3982.56|3981.94|3981.94|3982.56|3982.56|3981.94|3981.94|0
1653990910000|2022-05-31 09:55:10|3981.31|3981.31|3981.5|3981.5|3981.5|3981.5|3981.31|3981.31|0
1653990920000|2022-05-31 09:55:20|3981.81|3981.81|3981.81|3981.81|3981.81|3981.81|3981.81|3981.81|0
1653990930000|2022-05-31 09:55:30|3981.19|3981.19|3980.87|3980.87|3981.19|3981.19|3980.87|3980.87|0
1653990960000|2022-05-31 09:56:00|3980.56|3980.56|3980.25|3980.25|3980.56|3980.56|3980.25|3980.25|0
1653990970000|2022-05-31 09:56:10|3980.2|3980.2|3980.52|3980.52|3980.83|3980.83|3980.2|3980.2|0
1653990980000|2022-05-31 09:56:20|3980.49|3980.49|3980.81|3980.81|3980.81|3980.81|3980.49|3980.49|0
1653991000000|2022-05-31 09:56:40|3979.25|3979.25|3979.25|3979.25|3979.25|3979.25|3979.25|3979.25|0
1653991010000|2022-05-31 09:56:50|3979.43|3979.43|3979.43|3979.43|3979.43|3979.43|3979.43|3979.43|0
1653991020000|2022-05-31 09:57:00|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|0
1653991030000|2022-05-31 09:57:10|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|0
1653991040000|2022-05-31 09:57:20|3979.43|3979.43|3979.43|3979.43|3979.43|3979.43|3979.43|3979.43|0
1653991050000|2022-05-31 09:57:30|3980.36|3980.36|3980.67|3980.67|3980.67|3980.67|3980.36|3980.36|0
1653991060000|2022-05-31 09:57:40|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|0
1653991070000|2022-05-31 09:57:50|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|0
1653991080000|2022-05-31 09:58:00|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|0
1653991100000|2022-05-31 09:58:20|3983.16|3983.16|3984.72|3984.72|3984.72|3984.72|3983.16|3983.16|0
1653991110000|2022-05-31 09:58:30|3985.03|3985.03|3985.03|3985.03|3985.03|3985.03|3985.03|3985.03|0
1653991120000|2022-05-31 09:58:40|3984.84|3984.84|3984.53|3984.53|3984.84|3984.84|3984.53|3984.53|0
1653991130000|2022-05-31 09:58:50|3984.35|3984.35|3984.35|3984.35|3984.35|3984.35|3984.04|3984.04|0
1653991140000|2022-05-31 09:59:00|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|0
1653991160000|2022-05-31 09:59:20|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|0
1653991170000|2022-05-31 09:59:30|3984.97|3984.97|3986.53|3986.53|3986.84|3986.84|3984.97|3984.97|0
1653991180000|2022-05-31 09:59:40|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|0
1653991190000|2022-05-31 09:59:50|3985.28|3985.28|3985.9|3985.9|3985.9|3985.9|3985.28|3985.28|0
1653991200000|2022-05-31 10:00:00|3986.52|3986.52|3984.97|3984.97|3986.52|3986.52|3984.66|3984.66|0
1653991210000|2022-05-31 10:00:10|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|0
1653991230000|2022-05-31 10:00:30|3985.41|3985.41|3986.65|3986.65|3986.65|3986.65|3985.41|3985.41|0
1653991240000|2022-05-31 10:00:40|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|0
1653991250000|2022-05-31 10:00:50|3987.58|3987.58|3987.15|3987.15|3987.58|3987.58|3987.15|3987.15|0
1653991260000|2022-05-31 10:01:00|3987.13|3987.13|3988.2|3988.2|3988.2|3988.2|3986.95|3986.95|0
1653991270000|2022-05-31 10:01:10|3988.03|3988.03|3989.32|3989.32|3989.32|3989.32|3988.03|3988.03|0
1653991280000|2022-05-31 10:01:20|3989.25|3989.25|3989.48|3989.48|3989.48|3989.48|3989.22|3989.22|0
1653991290000|2022-05-31 10:01:30|3989.79|3989.79|3992.27|3992.27|3992.27|3992.27|3989.79|3989.79|0
1653991300000|2022-05-31 10:01:40|3992.18|3992.18|3992.13|3992.13|3992.18|3992.18|3992.13|3992.13|0
1653991310000|2022-05-31 10:01:50|3992.44|3992.44|3992.04|3992.04|3992.44|3992.44|3992.04|3992.04|0
1653991320000|2022-05-31 10:02:00|3992.08|3992.08|3993.64|3993.64|3993.64|3993.64|3991.77|3991.77|0
1653991330000|2022-05-31 10:02:10|3993.45|3993.45|3993.45|3993.45|3993.45|3993.45|3993.45|3993.45|0
1653991340000|2022-05-31 10:02:20|3992.52|3992.52|3991.59|3991.59|3992.52|3992.52|3991.59|3991.59|0
1653991350000|2022-05-31 10:02:30|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|0
1653991360000|2022-05-31 10:02:40|3991.49|3991.49|3991.49|3991.49|3991.49|3991.49|3991.49|3991.49|0
1653991380000|2022-05-31 10:03:00|3991.8|3991.8|3990.87|3990.87|3991.8|3991.8|3990.87|3990.87|0
1653991390000|2022-05-31 10:03:10|3990.25|3990.25|3989|3989|3990.25|3990.25|3989|3989|0
1653991400000|2022-05-31 10:03:20|3988.38|3988.38|3988.38|3988.38|3988.38|3988.38|3988.38|3988.38|0
1653991410000|2022-05-31 10:03:30|3988.07|3988.07|3988.69|3988.69|3988.69|3988.69|3987.76|3987.76|0
1653991420000|2022-05-31 10:03:40|3989.01|3989.01|3989.32|3989.32|3989.32|3989.32|3989.01|3989.01|0
1653991430000|2022-05-31 10:03:50|3989.01|3989.01|3988.69|3988.69|3989.01|3989.01|3988.69|3988.69|0
1653991440000|2022-05-31 10:04:00|3988.07|3988.07|3987.45|3987.45|3988.07|3988.07|3987.45|3987.45|0
1653991450000|2022-05-31 10:04:10|3986.83|3986.83|3985.58|3985.58|3986.83|3986.83|3985.58|3985.58|0
1653991470000|2022-05-31 10:04:30|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|0
1653991480000|2022-05-31 10:04:40|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|3985.58|0
1653991490000|2022-05-31 10:04:50|3986.21|3986.21|3986.52|3986.52|3986.52|3986.52|3986.21|3986.21|0
1653991510000|2022-05-31 10:05:10|3986.49|3986.49|3986.49|3986.49|3986.49|3986.49|3986.49|3986.49|0
1653991520000|2022-05-31 10:05:20|3986.4|3986.4|3986.44|3986.44|3986.44|3986.44|3986.4|3986.4|0
1653991540000|2022-05-31 10:05:40|3986.13|3986.13|3985.82|3985.82|3986.13|3986.13|3985.82|3985.82|0
1653991550000|2022-05-31 10:05:50|3986.13|3986.13|3985.45|3985.45|3986.13|3986.13|3985.45|3985.45|0
1653991560000|2022-05-31 10:06:00|3986.39|3986.39|3986.39|3986.39|3986.39|3986.39|3986.39|3986.39|0
1653991570000|2022-05-31 10:06:10|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|0
1653991590000|2022-05-31 10:06:30|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1653991600000|2022-05-31 10:06:40|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|0
1653991610000|2022-05-31 10:06:50|3985.14|3985.14|3985.14|3985.14|3985.14|3985.14|3985.14|3985.14|0
1653991620000|2022-05-31 10:07:00|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|3984.83|0
1653991630000|2022-05-31 10:07:10|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1653991650000|2022-05-31 10:07:30|3984.71|3984.71|3984.08|3984.08|3984.71|3984.71|3984.08|3984.08|0
1653991660000|2022-05-31 10:07:40|3984.71|3984.71|3984.71|3984.71|3984.71|3984.71|3984.71|3984.71|0
1653991680000|2022-05-31 10:08:00|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|0
1653991700000|2022-05-31 10:08:20|3984.97|3984.97|3984.92|3984.92|3984.97|3984.97|3984.81|3984.81|0
1653991710000|2022-05-31 10:08:30|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|0
1653991730000|2022-05-31 10:08:50|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|0
1653991740000|2022-05-31 10:09:00|3985.24|3985.24|3985.24|3985.24|3985.24|3985.24|3985.24|3985.24|0
1653991750000|2022-05-31 10:09:10|3985.26|3985.26|3985.21|3985.21|3985.26|3985.26|3985.21|3985.21|0
1653991770000|2022-05-31 10:09:30|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|0
1653991780000|2022-05-31 10:09:40|3984.28|3984.28|3983.66|3983.66|3984.28|3984.28|3983.66|3983.66|0
1653991810000|2022-05-31 10:10:10|3983.97|3983.97|3983.66|3983.66|3983.97|3983.97|3983.35|3983.35|0
1653991820000|2022-05-31 10:10:20|3983.03|3983.03|3982.72|3982.72|3983.03|3983.03|3982.72|3982.72|0
1653991840000|2022-05-31 10:10:40|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|0
1653991850000|2022-05-31 10:10:50|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|0
1653991860000|2022-05-31 10:11:00|3981.79|3981.79|3981.84|3981.84|3981.84|3981.84|3981.79|3981.79|0
1653991880000|2022-05-31 10:11:20|3981.79|3981.79|3980.23|3980.23|3981.79|3981.79|3980.23|3980.23|0
1653991890000|2022-05-31 10:11:30|3980.17|3980.17|3980.13|3980.13|3980.17|3980.17|3980.13|3980.13|0
1653991900000|2022-05-31 10:11:40|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|0
1653991910000|2022-05-31 10:11:50|3978.88|3978.88|3978.26|3978.26|3978.88|3978.88|3978.26|3978.26|0
1653991930000|2022-05-31 10:12:10|3977.64|3977.64|3976.44|3976.44|3977.68|3977.68|3976.44|3976.44|0
1653991940000|2022-05-31 10:12:20|3975.81|3975.81|3977.37|3977.37|3977.37|3977.37|3975.51|3975.51|0
1653991950000|2022-05-31 10:12:30|3977.42|3977.42|3977.49|3977.49|3977.49|3977.49|3977.42|3977.42|0
1653991960000|2022-05-31 10:12:40|3977.4|3977.4|3977.47|3977.47|3977.47|3977.47|3977.4|3977.4|0
1653991990000|2022-05-31 10:13:10|3977.16|3977.16|3977.16|3977.16|3977.16|3977.16|3977.16|3977.16|0
1653992000000|2022-05-31 10:13:20|3976.22|3976.22|3975.29|3975.29|3976.22|3976.22|3975.29|3975.29|0
1653992010000|2022-05-31 10:13:30|3975.6|3975.6|3976.46|3976.46|3976.53|3976.53|3975.6|3975.6|0
1653992030000|2022-05-31 10:13:50|3976.38|3976.38|3976.26|3976.26|3976.38|3976.38|3976.12|3976.12|0
1653992040000|2022-05-31 10:14:00|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|0
1653992050000|2022-05-31 10:14:10|3975.63|3975.63|3975.43|3975.43|3975.82|3975.82|3975.39|3975.39|0
1653992080000|2022-05-31 10:14:40|3974.81|3974.81|3974.81|3974.81|3974.81|3974.81|3974.81|3974.81|0
1653992090000|2022-05-31 10:14:50|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|0
1653992100000|2022-05-31 10:15:00|3975.27|3975.27|3974.91|3974.91|3975.27|3975.27|3974.91|3974.91|0
1653992110000|2022-05-31 10:15:10|3974.87|3974.87|3974.91|3974.91|3974.91|3974.91|3974.87|3974.87|0
1653992120000|2022-05-31 10:15:20|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|0
1653992140000|2022-05-31 10:15:40|3975.27|3975.27|3974.96|3974.96|3975.27|3975.27|3974.96|3974.96|0
1653992150000|2022-05-31 10:15:50|3975.58|3975.58|3975.58|3975.58|3975.58|3975.58|3975.58|3975.58|0
1653992180000|2022-05-31 10:16:20|3975.27|3975.27|3974.96|3974.96|3975.27|3975.27|3974.96|3974.96|0
1653992190000|2022-05-31 10:16:30|3975.58|3975.58|3975.58|3975.58|3975.58|3975.58|3975.58|3975.58|0
1653992230000|2022-05-31 10:17:10|3975.27|3975.27|3974.96|3974.96|3975.27|3975.27|3974.96|3974.96|0
1653992240000|2022-05-31 10:17:20|3975.27|3975.27|3975.34|3975.34|3975.34|3975.34|3975.27|3975.27|0
1653992270000|2022-05-31 10:17:50|3975.03|3975.03|3975.34|3975.34|3975.34|3975.34|3975.03|3975.03|0
1653992280000|2022-05-31 10:18:00|3976.27|3976.27|3976.58|3976.58|3976.58|3976.58|3976.27|3976.27|0
1653992310000|2022-05-31 10:18:30|3976.27|3976.27|3975.96|3975.96|3976.27|3976.27|3975.96|3975.96|0
1653992320000|2022-05-31 10:18:40|3975.34|3975.34|3975.34|3975.34|3975.34|3975.34|3975.34|3975.34|0
1653992340000|2022-05-31 10:19:00|3975.29|3975.29|3974.67|3974.67|3975.29|3975.29|3974.67|3974.67|0
1653992360000|2022-05-31 10:19:20|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|0
1653992370000|2022-05-31 10:19:30|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|0
1653992400000|2022-05-31 10:20:00|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|0
1653992420000|2022-05-31 10:20:20|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|0
1653992440000|2022-05-31 10:20:40|3974.98|3974.98|3974.67|3974.67|3974.98|3974.98|3974.67|3974.67|0
1653992460000|2022-05-31 10:21:00|3974.05|3974.05|3974.05|3974.05|3974.05|3974.05|3974.05|3974.05|0
1653992470000|2022-05-31 10:21:10|3974.01|3974.01|3974.31|3974.31|3974.31|3974.31|3974.01|3974.01|0
1653992480000|2022-05-31 10:21:20|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|0
1653992500000|2022-05-31 10:21:40|3974.94|3974.94|3974.94|3974.94|3974.94|3974.94|3974.94|3974.94|0
1653992540000|2022-05-31 10:22:20|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|0
1653992560000|2022-05-31 10:22:40|3974|3974|3974.24|3974.24|3974.36|3974.36|3974|3974|0
1653992570000|2022-05-31 10:22:50|3974.34|3974.34|3974.34|3974.34|3974.34|3974.34|3974.34|3974.34|0
1653992590000|2022-05-31 10:23:10|3974.03|3974.03|3973.72|3973.72|3974.03|3974.03|3973.72|3973.72|0
1653992600000|2022-05-31 10:23:20|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|0
1653992610000|2022-05-31 10:23:30|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|0
1653992620000|2022-05-31 10:23:40|3973.41|3973.41|3972.79|3972.79|3973.41|3973.41|3972.47|3972.47|0
1653992630000|2022-05-31 10:23:50|3972.48|3972.48|3971.78|3971.78|3972.48|3972.48|3971.78|3971.78|0
1653992640000|2022-05-31 10:24:00|3971.83|3971.83|3972.45|3972.45|3972.45|3972.45|3971.83|3971.83|0
1653992660000|2022-05-31 10:24:20|3972.14|3972.14|3972.14|3972.14|3972.14|3972.14|3971.84|3971.84|0
1653992690000|2022-05-31 10:24:50|3972.45|3972.45|3973.12|3973.12|3973.12|3973.12|3972.45|3972.45|0
1653992700000|2022-05-31 10:25:00|3973.3|3973.3|3973.3|3973.3|3973.3|3973.3|3973.3|3973.3|0
1653992710000|2022-05-31 10:25:10|3973.49|3973.49|3973.3|3973.3|3973.49|3973.49|3973.3|3973.3|0
1653992730000|2022-05-31 10:25:30|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|0
1653992740000|2022-05-31 10:25:40|3973.35|3973.35|3973.35|3973.35|3973.35|3973.35|3973.04|3973.04|0
1653992750000|2022-05-31 10:25:50|3972.72|3972.72|3972.68|3972.68|3972.72|3972.72|3972.68|3972.68|0
1653992760000|2022-05-31 10:26:00|3972.99|3972.99|3972.39|3972.39|3972.99|3972.99|3972.39|3972.39|0
1653992770000|2022-05-31 10:26:10|3972.44|3972.44|3972.44|3972.44|3972.44|3972.44|3972.44|3972.44|0
1653992780000|2022-05-31 10:26:20|3972.39|3972.39|3972.39|3972.39|3972.39|3972.39|3972.39|3972.39|0
1653992810000|2022-05-31 10:26:50|3972.41|3972.41|3972.6|3972.6|3972.6|3972.6|3972.41|3972.41|0
1653992870000|2022-05-31 10:27:50|3972.29|3972.29|3973.35|3973.35|3973.35|3973.35|3971.98|3971.98|0
1653992920000|2022-05-31 10:28:40|3973.66|3973.66|3973.66|3973.66|3973.66|3973.66|3973.66|3973.66|0
1653992930000|2022-05-31 10:28:50|3973.61|3973.61|3973.66|3973.66|3973.66|3973.66|3973.61|3973.61|0
1653992950000|2022-05-31 10:29:10|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|0
1653992970000|2022-05-31 10:29:30|3973.16|3973.16|3972.98|3972.98|3973.16|3973.16|3972.98|3972.98|0
1653992980000|2022-05-31 10:29:40|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|0
1653992990000|2022-05-31 10:29:50|3973.6|3973.6|3973.6|3973.6|3973.6|3973.6|3973.6|3973.6|0
1653993030000|2022-05-31 10:30:30|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|0
1653993040000|2022-05-31 10:30:40|3973.53|3973.53|3973.53|3973.53|3973.53|3973.53|3973.49|3973.49|0
1653993050000|2022-05-31 10:30:50|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|0
1653993060000|2022-05-31 10:31:00|3974.34|3974.34|3974.39|3974.39|3974.39|3974.39|3974.34|3974.34|0
1653993080000|2022-05-31 10:31:20|3973.77|3973.77|3973.74|3973.74|3973.77|3973.77|3973.74|3973.74|0
1653993090000|2022-05-31 10:31:30|3973.67|3973.67|3974.29|3974.29|3974.29|3974.29|3973.67|3973.67|0
1653993110000|2022-05-31 10:31:50|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|0
1653993140000|2022-05-31 10:32:20|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|0
1653993160000|2022-05-31 10:32:40|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|0
1653993170000|2022-05-31 10:32:50|3973.03|3973.03|3973.03|3973.03|3973.03|3973.03|3973.03|3973.03|0
1653993180000|2022-05-31 10:33:00|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|0
1653993200000|2022-05-31 10:33:20|3973.36|3973.36|3973.68|3973.68|3973.68|3973.68|3973.36|3973.36|0
1653993210000|2022-05-31 10:33:30|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|0
1653993220000|2022-05-31 10:33:40|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|0
1653993230000|2022-05-31 10:33:50|3974.11|3974.11|3974.4|3974.4|3974.42|3974.42|3974.11|3974.11|0
1653993250000|2022-05-31 10:34:10|3974.09|3974.09|3974.04|3974.04|3974.09|3974.09|3974.04|3974.04|0
1653993260000|2022-05-31 10:34:20|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|0
1653993270000|2022-05-31 10:34:30|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|0
1653993280000|2022-05-31 10:34:40|3975.02|3975.02|3975.02|3975.02|3975.02|3975.02|3975.02|3975.02|0
1653993290000|2022-05-31 10:34:50|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|0
1653993310000|2022-05-31 10:35:10|3975.51|3975.51|3977.38|3977.38|3977.38|3977.38|3975.51|3975.51|0
1653993330000|2022-05-31 10:35:30|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|0
1653993350000|2022-05-31 10:35:50|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|0
1653993380000|2022-05-31 10:36:20|3976.87|3976.87|3976.88|3976.88|3976.88|3976.88|3976.54|3976.54|0
1653993400000|2022-05-31 10:36:40|3976.9|3976.9|3976.59|3976.59|3976.9|3976.9|3976.59|3976.59|0
1653993420000|2022-05-31 10:37:00|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|0
1653993450000|2022-05-31 10:37:30|3977.48|3977.48|3977.14|3977.14|3977.48|3977.48|3977.14|3977.14|0
1653993460000|2022-05-31 10:37:40|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|0
1653993470000|2022-05-31 10:37:50|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|0
1653993490000|2022-05-31 10:38:10|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|0
1653993510000|2022-05-31 10:38:30|3977.14|3977.14|3977.1|3977.1|3977.14|3977.14|3977.1|3977.1|0
1653993530000|2022-05-31 10:38:50|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1653993540000|2022-05-31 10:39:00|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|0
1653993550000|2022-05-31 10:39:10|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1653993580000|2022-05-31 10:39:40|3978.08|3978.08|3977.65|3977.65|3978.08|3978.08|3977.46|3977.46|0
1653993610000|2022-05-31 10:40:10|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|0
1653993630000|2022-05-31 10:40:30|3977.03|3977.03|3976.09|3976.09|3977.03|3977.03|3976.09|3976.09|0
1653993640000|2022-05-31 10:40:40|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|0
1653993650000|2022-05-31 10:40:50|3976.45|3976.45|3976.45|3976.45|3976.45|3976.45|3976.45|3976.45|0
1653993660000|2022-05-31 10:41:00|3976.27|3976.27|3976.43|3976.43|3976.43|3976.43|3976.27|3976.27|0
1653993680000|2022-05-31 10:41:20|3976.13|3976.13|3975.81|3975.81|3976.13|3976.13|3975.81|3975.81|0
1653993690000|2022-05-31 10:41:30|3976.13|3976.13|3976.21|3976.21|3976.21|3976.21|3976.13|3976.13|0
1653993700000|2022-05-31 10:41:40|3976.52|3976.52|3976.21|3976.21|3976.52|3976.52|3976.21|3976.21|0
1653993710000|2022-05-31 10:41:50|3976.83|3976.83|3976.62|3976.62|3976.83|3976.83|3976.62|3976.62|0
1653993720000|2022-05-31 10:42:00|3976.58|3976.58|3976.89|3976.89|3976.89|3976.89|3976.58|3976.58|0
1653993740000|2022-05-31 10:42:20|3977.2|3977.2|3977.38|3977.38|3977.38|3977.38|3977.2|3977.2|0
1653993770000|2022-05-31 10:42:50|3977.69|3977.69|3977.38|3977.38|3977.69|3977.69|3977.38|3977.38|0
1653993780000|2022-05-31 10:43:00|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|0
1653993850000|2022-05-31 10:44:10|3978|3978|3978.32|3978.32|3978.32|3978.32|3978|3978|0
1653993870000|2022-05-31 10:44:30|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|0
1653993880000|2022-05-31 10:44:40|3979.25|3979.25|3979.25|3979.25|3979.25|3979.25|3979.25|3979.25|0
1653993910000|2022-05-31 10:45:10|3978.94|3978.94|3978.41|3978.41|3979.03|3979.03|3978.41|3978.41|0
1653993920000|2022-05-31 10:45:20|3978.1|3978.1|3977.79|3977.79|3978.41|3978.41|3977.79|3977.79|0
1653993930000|2022-05-31 10:45:30|3978.1|3978.1|3978.41|3978.41|3978.41|3978.41|3978.1|3978.1|0
1653993950000|2022-05-31 10:45:50|3978.36|3978.36|3978.03|3978.03|3978.36|3978.36|3978.03|3978.03|0
1653993980000|2022-05-31 10:46:20|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|0
1653993990000|2022-05-31 10:46:30|3977.4|3977.4|3977.36|3977.36|3977.4|3977.4|3977.36|3977.36|0
1653994000000|2022-05-31 10:46:40|3977.05|3977.05|3977.05|3977.05|3977.05|3977.05|3977.05|3977.05|0
1653994010000|2022-05-31 10:46:50|3977.37|3977.37|3977.05|3977.05|3977.37|3977.37|3977.05|3977.05|0
1653994040000|2022-05-31 10:47:20|3976.74|3976.74|3977.05|3977.05|3977.05|3977.05|3976.12|3976.12|0
1653994050000|2022-05-31 10:47:30|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|0
1653994060000|2022-05-31 10:47:40|3976.56|3976.56|3976.56|3976.56|3976.56|3976.56|3976.56|3976.56|0
1653994070000|2022-05-31 10:47:50|3976.63|3976.63|3976.63|3976.63|3976.63|3976.63|3976.63|3976.63|0
1653994100000|2022-05-31 10:48:20|3977.12|3977.12|3977.74|3977.74|3977.74|3977.74|3977.12|3977.12|0
1653994110000|2022-05-31 10:48:30|3977.43|3977.43|3977.47|3977.47|3977.47|3977.47|3977.43|3977.43|0
1653994120000|2022-05-31 10:48:40|3976.85|3976.85|3976.85|3976.85|3976.85|3976.85|3976.85|3976.85|0
1653994130000|2022-05-31 10:48:50|3977.16|3977.16|3977.47|3977.47|3977.47|3977.47|3977.16|3977.16|0
1653994140000|2022-05-31 10:49:00|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|0
1653994170000|2022-05-31 10:49:30|3977.97|3977.97|3978.86|3978.86|3978.86|3978.86|3977.97|3977.97|0
1653994180000|2022-05-31 10:49:40|3979.17|3979.17|3979.17|3979.17|3979.17|3979.17|3979.17|3979.17|0
1653994190000|2022-05-31 10:49:50|3979.48|3979.48|3980.1|3980.1|3980.1|3980.1|3979.48|3979.48|0
1653994200000|2022-05-31 10:50:00|3980.41|3980.41|3981.6|3981.6|3981.91|3981.91|3980.41|3980.41|0
1653994210000|2022-05-31 10:50:10|3981.91|3981.91|3985.33|3985.33|3985.33|3985.33|3981.91|3981.91|0
1653994220000|2022-05-31 10:50:20|3985.64|3985.64|3985.64|3985.64|3985.64|3985.64|3985.64|3985.64|0
1653994230000|2022-05-31 10:50:30|3985.02|3985.02|3985.02|3985.02|3985.64|3985.64|3985.02|3985.02|0
1653994240000|2022-05-31 10:50:40|3984.71|3984.71|3985.35|3985.35|3985.66|3985.66|3984.71|3984.71|0
1653994260000|2022-05-31 10:51:00|3985.4|3985.4|3987.89|3987.89|3987.89|3987.89|3985.4|3985.4|0
1653994270000|2022-05-31 10:51:10|3988.51|3988.51|3989.13|3989.13|3989.13|3989.13|3988.51|3988.51|0
1653994280000|2022-05-31 10:51:20|3989.76|3989.76|3990.01|3990.01|3990.01|3990.01|3989.76|3989.76|0
1653994290000|2022-05-31 10:51:30|3990.32|3990.32|3989.57|3989.57|3990.32|3990.32|3989.39|3989.39|0
1653994300000|2022-05-31 10:51:40|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|3989.88|0
1653994310000|2022-05-31 10:51:50|3990.51|3990.51|3987.63|3987.63|3990.51|3990.51|3986.99|3986.99|0
1653994320000|2022-05-31 10:52:00|3988.26|3988.26|3989.55|3989.55|3989.81|3989.81|3988.26|3988.26|0
1653994330000|2022-05-31 10:52:10|3989.24|3989.24|3988.93|3988.93|3989.24|3989.24|3988.93|3988.93|0
1653994340000|2022-05-31 10:52:20|3989.55|3989.55|3990.17|3990.17|3990.17|3990.17|3989.55|3989.55|0
1653994350000|2022-05-31 10:52:30|3990.12|3990.12|3989.88|3989.88|3990.19|3990.19|3989.88|3989.88|0
1653994370000|2022-05-31 10:52:50|3989.57|3989.57|3989.57|3989.57|3989.57|3989.57|3988.95|3988.95|0
1653994380000|2022-05-31 10:53:00|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|0
1653994390000|2022-05-31 10:53:10|3989.48|3989.48|3989.48|3989.48|3989.48|3989.48|3989.48|3989.48|0
1653994400000|2022-05-31 10:53:20|3988.55|3988.55|3989.17|3989.17|3989.17|3989.17|3988.55|3988.55|0
1653994410000|2022-05-31 10:53:30|3989.22|3989.22|3988.91|3988.91|3989.22|3989.22|3988.91|3988.91|0
1653994420000|2022-05-31 10:53:40|3988.89|3988.89|3988.68|3988.68|3988.89|3988.89|3988.68|3988.68|0
1653994430000|2022-05-31 10:53:50|3988.37|3988.37|3988.05|3988.05|3988.41|3988.41|3988.05|3988.05|0
1653994440000|2022-05-31 10:54:00|3988.67|3988.67|3988.36|3988.36|3988.67|3988.67|3988.36|3988.36|0
1653994450000|2022-05-31 10:54:10|3988.18|3988.18|3987.55|3987.55|3988.18|3988.18|3987.55|3987.55|0
1653994460000|2022-05-31 10:54:20|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|0
1653994470000|2022-05-31 10:54:30|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|0
1653994480000|2022-05-31 10:54:40|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|0
1653994490000|2022-05-31 10:54:50|3987.63|3987.63|3987.94|3987.94|3987.94|3987.94|3987.32|3987.32|0
1653994500000|2022-05-31 10:55:00|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|0
1653994510000|2022-05-31 10:55:10|3987.94|3987.94|3988.25|3988.25|3988.25|3988.25|3987.94|3987.94|0
1653994540000|2022-05-31 10:55:40|3988.56|3988.56|3988.56|3988.56|3988.56|3988.56|3988.56|3988.56|0
1653994560000|2022-05-31 10:56:00|3988.87|3988.87|3989.18|3989.18|3989.18|3989.18|3988.87|3988.87|0
1653994590000|2022-05-31 10:56:30|3988.87|3988.87|3989.18|3989.18|3989.18|3989.18|3988.87|3988.87|0
1653994610000|2022-05-31 10:56:50|3989.5|3989.5|3989.5|3989.5|3989.5|3989.5|3989.5|3989.5|0
1653994620000|2022-05-31 10:57:00|3988.87|3988.87|3989.18|3989.18|3989.18|3989.18|3988.87|3988.87|0
1653994640000|2022-05-31 10:57:20|3989.14|3989.14|3988.51|3988.51|3989.14|3989.14|3988.51|3988.51|0
1653994650000|2022-05-31 10:57:30|3987.58|3987.58|3987.27|3987.27|3987.89|3987.89|3987.27|3987.27|0
1653994660000|2022-05-31 10:57:40|3987.89|3987.89|3987.89|3987.89|3987.89|3987.89|3987.89|3987.89|0
1653994680000|2022-05-31 10:58:00|3988.51|3988.51|3988.82|3988.82|3988.82|3988.82|3988.51|3988.51|0
1653994690000|2022-05-31 10:58:10|3989.01|3989.01|3990.56|3990.56|3990.56|3990.56|3989.01|3989.01|0
1653994700000|2022-05-31 10:58:20|3990.88|3990.88|3990.88|3990.88|3990.88|3990.88|3990.88|3990.88|0
1653994720000|2022-05-31 10:58:40|3990.56|3990.56|3990.88|3990.88|3990.88|3990.88|3990.56|3990.56|0
1653994750000|2022-05-31 10:59:10|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|0
1653994760000|2022-05-31 10:59:20|3990.61|3990.61|3990.79|3990.79|3990.79|3990.79|3990.61|3990.61|0
1653994770000|2022-05-31 10:59:30|3990.17|3990.17|3989.86|3989.86|3990.17|3990.17|3989.86|3989.86|0
1653994790000|2022-05-31 10:59:50|3989.88|3989.88|3989.7|3989.7|3989.88|3989.88|3989.7|3989.7|0
1653994800000|2022-05-31 11:00:00|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|0
1653994810000|2022-05-31 11:00:10|3988.92|3988.92|3988.92|3988.92|3988.92|3988.92|3988.92|3988.92|0
1653994820000|2022-05-31 11:00:20|3988.61|3988.61|3988.57|3988.57|3988.61|3988.61|3988.57|3988.57|0
1653994830000|2022-05-31 11:00:30|3989.5|3989.5|3988.75|3988.75|3989.5|3989.5|3988.57|3988.57|0
1653994850000|2022-05-31 11:00:50|3988.44|3988.44|3988.13|3988.13|3988.76|3988.76|3988.13|3988.13|0
1653994860000|2022-05-31 11:01:00|3987.82|3987.82|3988.13|3988.13|3988.13|3988.13|3987.82|3987.82|0
1653994870000|2022-05-31 11:01:10|3988.18|3988.18|3988.18|3988.18|3988.18|3988.18|3988.18|3988.18|0
1653994880000|2022-05-31 11:01:20|3987.87|3987.87|3987.87|3987.87|3987.87|3987.87|3987.87|3987.87|0
1653994890000|2022-05-31 11:01:30|3987.68|3987.68|3988|3988|3988.93|3988.93|3987.68|3987.68|0
1653994900000|2022-05-31 11:01:40|3988.31|3988.31|3988.62|3988.62|3988.62|3988.62|3988.31|3988.31|0
1653994910000|2022-05-31 11:01:50|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|3988.64|0
1653994920000|2022-05-31 11:02:00|3988.69|3988.69|3988.69|3988.69|3988.69|3988.69|3988.69|3988.69|0
1653994930000|2022-05-31 11:02:10|3989|3989|3989.36|3989.36|3989.36|3989.36|3989|3989|0
1653994960000|2022-05-31 11:02:40|3989.4|3989.4|3989.4|3989.4|3989.4|3989.4|3989.4|3989.4|0
1653994970000|2022-05-31 11:02:50|3989.1|3989.1|3989.38|3989.38|3989.4|3989.4|3989.1|3989.1|0
1653994980000|2022-05-31 11:03:00|3990|3990|3990.63|3990.63|3990.63|3990.63|3989.69|3989.69|0
1653994990000|2022-05-31 11:03:10|3991.24|3991.24|3991.87|3991.87|3991.87|3991.87|3991.24|3991.24|0
1653995000000|2022-05-31 11:03:20|3992.49|3992.49|3992.53|3992.53|3992.53|3992.53|3992.49|3992.49|0
1653995010000|2022-05-31 11:03:30|3992.84|3992.84|3993.27|3993.27|3993.27|3993.27|3992.53|3992.53|0
1653995040000|2022-05-31 11:04:00|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|0
1653995050000|2022-05-31 11:04:10|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|0
1653995060000|2022-05-31 11:04:20|3992.6|3992.6|3992.6|3992.6|3992.6|3992.6|3992.6|3992.6|0
1653995080000|2022-05-31 11:04:40|3992.29|3992.29|3990.43|3990.43|3992.29|3992.29|3990.43|3990.43|0
1653995090000|2022-05-31 11:04:50|3990.74|3990.74|3991.67|3991.67|3991.67|3991.67|3990.74|3990.74|0
1653995100000|2022-05-31 11:05:00|3991.05|3991.05|3990.71|3990.71|3991.05|3991.05|3990.71|3990.71|0
1653995110000|2022-05-31 11:05:10|3991.02|3991.02|3991.02|3991.02|3991.02|3991.02|3991.02|3991.02|0
1653995120000|2022-05-31 11:05:20|3990.98|3990.98|3991.12|3991.12|3991.17|3991.17|3990.98|3990.98|0
1653995140000|2022-05-31 11:05:40|3990.81|3990.81|3990.5|3990.5|3990.81|3990.81|3990.19|3990.19|0
1653995150000|2022-05-31 11:05:50|3990.81|3990.81|3990.81|3990.81|3990.81|3990.81|3990.81|3990.81|0
1653995160000|2022-05-31 11:06:00|3990.5|3990.5|3990.59|3990.59|3990.59|3990.59|3990.5|3990.5|0
1653995190000|2022-05-31 11:06:30|3990.74|3990.74|3991.36|3991.36|3991.36|3991.36|3990.74|3990.74|0
1653995200000|2022-05-31 11:06:40|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|0
1653995250000|2022-05-31 11:07:30|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|0
1653995270000|2022-05-31 11:07:50|3991.38|3991.38|3991.41|3991.41|3991.41|3991.41|3991.34|3991.34|0
1653995280000|2022-05-31 11:08:00|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|0
1653995330000|2022-05-31 11:08:50|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|0
1653995350000|2022-05-31 11:09:10|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|3991.1|0
1653995390000|2022-05-31 11:09:50|3990.91|3990.91|3990.42|3990.42|3990.91|3990.91|3990.42|3990.42|0
1653995410000|2022-05-31 11:10:10|3990.73|3990.73|3991.35|3991.35|3991.35|3991.35|3990.73|3990.73|0
1653995430000|2022-05-31 11:10:30|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|0
1653995450000|2022-05-31 11:10:50|3992.28|3992.28|3992.28|3992.28|3992.28|3992.28|3992.28|3992.28|0
1653995460000|2022-05-31 11:11:00|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|0
1653995470000|2022-05-31 11:11:10|3992.68|3992.68|3992.68|3992.68|3992.68|3992.68|3992.68|3992.68|0
1653995480000|2022-05-31 11:11:20|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|0
1653995490000|2022-05-31 11:11:30|3992.61|3992.61|3992.61|3992.61|3992.61|3992.61|3992.61|3992.61|0
1653995500000|2022-05-31 11:11:40|3992.59|3992.59|3992.75|3992.75|3992.75|3992.75|3992.54|3992.54|0
1653995510000|2022-05-31 11:11:50|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|0
1653995520000|2022-05-31 11:12:00|3992.46|3992.46|3991.88|3991.88|3992.58|3992.58|3991.88|3991.88|0
1653995530000|2022-05-31 11:12:10|3991.85|3991.85|3991.85|3991.85|3991.85|3991.85|3991.85|3991.85|0
1653995540000|2022-05-31 11:12:20|3991.81|3991.81|3991.73|3991.73|3991.81|3991.81|3991.73|3991.73|0
1653995550000|2022-05-31 11:12:30|3991.63|3991.63|3991.59|3991.59|3991.63|3991.63|3991.59|3991.59|0
1653995560000|2022-05-31 11:12:40|3991.63|3991.63|3991.66|3991.66|3991.66|3991.66|3991.63|3991.63|0
1653995570000|2022-05-31 11:12:50|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|0
1653995580000|2022-05-31 11:13:00|3991.49|3991.49|3990.94|3990.94|3991.49|3991.49|3990.94|3990.94|0
1653995590000|2022-05-31 11:13:10|3990.9|3990.9|3990.18|3990.18|3990.9|3990.9|3990.18|3990.18|0
1653995610000|2022-05-31 11:13:30|3990.49|3990.49|3990.31|3990.31|3990.49|3990.49|3990|3990|0
1653995620000|2022-05-31 11:13:40|3990|3990|3990|3990|3990|3990|3990|3990|0
1653995630000|2022-05-31 11:13:50|3989.69|3989.69|3989.71|3989.71|3989.71|3989.71|3989.69|3989.69|0
1653995640000|2022-05-31 11:14:00|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|0
1653995650000|2022-05-31 11:14:10|3989.97|3989.97|3989.97|3989.97|3989.97|3989.97|3989.97|3989.97|0
1653995670000|2022-05-31 11:14:30|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1653995680000|2022-05-31 11:14:40|3990.24|3990.24|3990.24|3990.24|3990.24|3990.24|3990.24|3990.24|0
1653995690000|2022-05-31 11:14:50|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1653995700000|2022-05-31 11:15:00|3989.61|3989.61|3989.76|3989.76|3989.76|3989.76|3989.45|3989.45|0
1653995710000|2022-05-31 11:15:10|3990.07|3990.07|3989.66|3989.66|3990.07|3990.07|3989.66|3989.66|0
1653995720000|2022-05-31 11:15:20|3989.97|3989.97|3990.09|3990.09|3990.09|3990.09|3989.97|3989.97|0
1653995730000|2022-05-31 11:15:30|3990.02|3990.02|3990.15|3990.15|3990.15|3990.15|3990.02|3990.02|0
1653995750000|2022-05-31 11:15:50|3990.24|3990.24|3990.55|3990.55|3990.55|3990.55|3990.24|3990.24|0
1653995760000|2022-05-31 11:16:00|3990.73|3990.73|3990.94|3990.94|3990.97|3990.97|3990.73|3990.73|0
1653995770000|2022-05-31 11:16:10|3991.25|3991.25|3991.25|3991.25|3991.25|3991.25|3991.25|3991.25|0
1653995780000|2022-05-31 11:16:20|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|0
1653995790000|2022-05-31 11:16:30|3991.61|3991.61|3992.13|3992.13|3992.31|3992.31|3991.61|3991.61|0
1653995800000|2022-05-31 11:16:40|3992.31|3992.31|3991.69|3991.69|3992.31|3992.31|3991.69|3991.69|0
1653995810000|2022-05-31 11:16:50|3992|3992|3991.69|3991.69|3992|3992|3991.69|3991.69|0
1653995830000|2022-05-31 11:17:10|3991.88|3991.88|3991.88|3991.88|3991.88|3991.88|3991.88|3991.88|0
1653995860000|2022-05-31 11:17:40|3991.49|3991.49|3992.07|3992.07|3992.07|3992.07|3991.45|3991.45|0
1653995870000|2022-05-31 11:17:50|3992.15|3992.15|3992.2|3992.2|3992.2|3992.2|3992.15|3992.15|0
1653995890000|2022-05-31 11:18:10|3991.89|3991.89|3991.89|3991.89|3991.89|3991.89|3991.89|3991.89|0
1653995900000|2022-05-31 11:18:20|3992.2|3992.2|3992.2|3992.2|3992.2|3992.2|3992.2|3992.2|0
1653995920000|2022-05-31 11:18:40|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|0
1653995930000|2022-05-31 11:18:50|3992.49|3992.49|3992.49|3992.49|3992.49|3992.49|3992.49|3992.49|0
1653995940000|2022-05-31 11:19:00|3992.18|3992.18|3992.46|3992.46|3992.46|3992.46|3992.15|3992.15|0
1653995950000|2022-05-31 11:19:10|3992.44|3992.44|3992.62|3992.62|3992.62|3992.62|3992.44|3992.44|0
1653995960000|2022-05-31 11:19:20|3992.32|3992.32|3992.32|3992.32|3992.32|3992.32|3992.32|3992.32|0
1653995970000|2022-05-31 11:19:30|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|0
1653995990000|2022-05-31 11:19:50|3992.56|3992.56|3993.23|3993.23|3993.23|3993.23|3992.56|3992.56|0
1653996000000|2022-05-31 11:20:00|3993.54|3993.54|3993.54|3993.54|3993.54|3993.54|3993.54|3993.54|0
1653996010000|2022-05-31 11:20:10|3993.35|3993.35|3993.35|3993.35|3993.35|3993.35|3993.35|3993.35|0
1653996020000|2022-05-31 11:20:20|3993.31|3993.31|3993.13|3993.13|3993.31|3993.31|3993.13|3993.13|0
1653996030000|2022-05-31 11:20:30|3993.06|3993.06|3993.06|3993.06|3993.06|3993.06|3993.06|3993.06|0
1653996040000|2022-05-31 11:20:40|3993.1|3993.1|3993.79|3993.79|3993.79|3993.79|3993.1|3993.1|0
1653996050000|2022-05-31 11:20:50|3993.75|3993.75|3993.75|3993.75|3993.75|3993.75|3993.75|3993.75|0
1653996110000|2022-05-31 11:21:50|3994.06|3994.06|3993.75|3993.75|3994.06|3994.06|3993.75|3993.75|0
1653996120000|2022-05-31 11:22:00|3993.44|3993.44|3992.95|3992.95|3993.44|3993.44|3992.95|3992.95|0
1653996130000|2022-05-31 11:22:10|3993.88|3993.88|3994.79|3994.79|3995.13|3995.13|3993.88|3993.88|0
1653996140000|2022-05-31 11:22:20|3995.41|3995.41|3995.1|3995.1|3995.41|3995.41|3995.1|3995.1|0
1653996160000|2022-05-31 11:22:40|3994.79|3994.79|3995.41|3995.41|3995.41|3995.41|3994.79|3994.79|0
1653996200000|2022-05-31 11:23:20|3995.37|3995.37|3995.15|3995.15|3995.37|3995.37|3995.15|3995.15|0
1653996210000|2022-05-31 11:23:30|3995.33|3995.33|3995.33|3995.33|3995.33|3995.33|3995.33|3995.33|0
1653996230000|2022-05-31 11:23:50|3995.29|3995.29|3994.67|3994.67|3995.29|3995.29|3994.67|3994.67|0
1653996240000|2022-05-31 11:24:00|3994.98|3994.98|3995.29|3995.29|3995.29|3995.29|3994.98|3994.98|0
1653996250000|2022-05-31 11:24:10|3995.6|3995.6|3996.58|3996.58|3996.58|3996.58|3995.6|3995.6|0
1653996260000|2022-05-31 11:24:20|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|3996.62|0
1653996270000|2022-05-31 11:24:30|3996.93|3996.93|3998.8|3998.8|3998.8|3998.8|3996.93|3996.93|0
1653996290000|2022-05-31 11:24:50|3999.11|3999.11|3999.11|3999.11|3999.11|3999.11|3999.11|3999.11|0
1653996300000|2022-05-31 11:25:00|3999.73|3999.73|3999.11|3999.11|3999.73|3999.73|3999.11|3999.11|0
1653996330000|2022-05-31 11:25:30|3998.8|3998.8|3998.93|3998.93|3998.93|3998.93|3998.62|3998.62|0
1653996350000|2022-05-31 11:25:50|3999.24|3999.24|3999.53|3999.53|3999.62|3999.62|3999.24|3999.24|0
1653996360000|2022-05-31 11:26:00|3999.44|3999.44|3999.46|3999.46|3999.51|3999.51|3999.44|3999.44|0
1653996380000|2022-05-31 11:26:20|4000.08|4000.08|4000.75|4000.75|4000.75|4000.75|4000.08|4000.08|0
1653996390000|2022-05-31 11:26:30|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|0
1653996410000|2022-05-31 11:26:50|4001.38|4001.38|4001.07|4001.07|4001.38|4001.38|4000.75|4000.75|0
1653996430000|2022-05-31 11:27:10|4001.38|4001.38|4001.69|4001.69|4001.69|4001.69|4001.38|4001.38|0
1653996460000|2022-05-31 11:27:40|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|0
1653996470000|2022-05-31 11:27:50|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|0
1653996490000|2022-05-31 11:28:10|4001.51|4001.51|4000.88|4000.88|4001.51|4001.51|4000.88|4000.88|0
1653996500000|2022-05-31 11:28:20|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|0
1653996510000|2022-05-31 11:28:30|4000.55|4000.55|4001.17|4001.17|4001.17|4001.17|4000.55|4000.55|0
1653996520000|2022-05-31 11:28:40|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|0
1653996530000|2022-05-31 11:28:50|4000.81|4000.81|4000.83|4000.83|4000.83|4000.83|4000.81|4000.81|0
1653996540000|2022-05-31 11:29:00|4000.79|4000.79|4000.75|4000.75|4000.79|4000.79|4000.75|4000.75|0
1653996550000|2022-05-31 11:29:10|4001.05|4001.05|4001.05|4001.05|4001.05|4001.05|4001.05|4001.05|0
1653996560000|2022-05-31 11:29:20|4001.37|4001.37|4002.01|4002.01|4002.01|4002.01|4001.37|4001.37|0
1653996570000|2022-05-31 11:29:30|4002.08|4002.08|4004.57|4004.57|4004.57|4004.57|4002.08|4002.08|0
1653996590000|2022-05-31 11:29:50|4005.19|4005.19|4005.5|4005.5|4005.5|4005.5|4005.19|4005.19|0
1653996600000|2022-05-31 11:30:00|4005.19|4005.19|4005.38|4005.38|4005.38|4005.38|4005.19|4005.19|0
1653996640000|2022-05-31 11:30:40|4005.06|4005.06|4004.75|4004.75|4005.06|4005.06|4004.75|4004.75|0
1653996670000|2022-05-31 11:31:10|4003.51|4003.51|4003.2|4003.2|4003.51|4003.51|4003.2|4003.2|0
1653996680000|2022-05-31 11:31:20|4002.88|4002.88|4002.58|4002.58|4003.51|4003.51|4002.58|4002.58|0
1653996700000|2022-05-31 11:31:40|4002.26|4002.26|4001.86|4001.86|4002.26|4002.26|4001.86|4001.86|0
1653996710000|2022-05-31 11:31:50|4001.9|4001.9|4002.22|4002.22|4002.22|4002.22|4001.9|4001.9|0
1653996730000|2022-05-31 11:32:10|4001.6|4001.6|4002.22|4002.22|4002.22|4002.22|4001.6|4001.6|0
1653996740000|2022-05-31 11:32:20|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|0
1653996760000|2022-05-31 11:32:40|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|0
1653996800000|2022-05-31 11:33:20|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|0
1653996810000|2022-05-31 11:33:30|4003.17|4003.17|4003.48|4003.48|4003.48|4003.48|4003.17|4003.17|0
1653996840000|2022-05-31 11:34:00|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|0
1653996860000|2022-05-31 11:34:20|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|0
1653996870000|2022-05-31 11:34:30|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|0
1653996880000|2022-05-31 11:34:40|4003.84|4003.84|4003.84|4003.84|4003.84|4003.84|4003.84|4003.84|0
1653996900000|2022-05-31 11:35:00|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|0
1653996920000|2022-05-31 11:35:20|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.65|4003.65|0
1653996960000|2022-05-31 11:36:00|4004.01|4004.01|4004.05|4004.05|4004.05|4004.05|4004.01|4004.01|0
1653996970000|2022-05-31 11:36:10|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|0
1653996990000|2022-05-31 11:36:30|4004.98|4004.98|4004.98|4004.98|4004.98|4004.98|4004.98|4004.98|0
1653997010000|2022-05-31 11:36:50|4005.35|4005.35|4005.66|4005.66|4005.66|4005.66|4005.35|4005.35|0
1653997020000|2022-05-31 11:37:00|4005.97|4005.97|4008.46|4008.46|4008.46|4008.46|4005.97|4005.97|0
1653997030000|2022-05-31 11:37:10|4008.15|4008.15|4008.2|4008.2|4008.2|4008.2|4008.15|4008.15|0
1653997040000|2022-05-31 11:37:20|4008.25|4008.25|4008.2|4008.2|4008.25|4008.25|4008.2|4008.2|0
1653997050000|2022-05-31 11:37:30|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|0
1653997060000|2022-05-31 11:37:40|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|0
1653997080000|2022-05-31 11:38:00|4008.44|4008.44|4008.44|4008.44|4008.44|4008.44|4008.44|4008.44|0
1653997090000|2022-05-31 11:38:10|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|0
1653997100000|2022-05-31 11:38:20|4008.44|4008.44|4008.48|4008.48|4008.49|4008.49|4008.17|4008.17|0
1653997120000|2022-05-31 11:38:40|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|0
1653997140000|2022-05-31 11:39:00|4008.39|4008.39|4007.77|4007.77|4008.39|4008.39|4007.46|4007.46|0
1653997170000|2022-05-31 11:39:30|4007.46|4007.46|4007.77|4007.77|4007.77|4007.77|4007.46|4007.46|0
1653997190000|2022-05-31 11:39:50|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|0
1653997200000|2022-05-31 11:40:00|4006.86|4006.86|4006.21|4006.21|4006.86|4006.86|4004.97|4004.97|0
1653997210000|2022-05-31 11:40:10|4005.9|4005.9|4005.9|4005.9|4006.21|4006.21|4005.9|4005.9|0
1653997220000|2022-05-31 11:40:20|4005.59|4005.59|4005.9|4005.9|4005.9|4005.9|4005.59|4005.59|0
1653997230000|2022-05-31 11:40:30|4006.21|4006.21|4005.59|4005.59|4006.21|4006.21|4005.59|4005.59|0
1653997240000|2022-05-31 11:40:40|4005.91|4005.91|4005.59|4005.59|4005.91|4005.91|4005.59|4005.59|0
1653997250000|2022-05-31 11:40:50|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|0
1653997260000|2022-05-31 11:41:00|4004.97|4004.97|4005.28|4005.28|4005.28|4005.28|4004.66|4004.66|0
1653997300000|2022-05-31 11:41:40|4004.97|4004.97|4005.28|4005.28|4005.28|4005.28|4004.97|4004.97|0
1653997310000|2022-05-31 11:41:50|4004.66|4004.66|4004.66|4004.66|4004.66|4004.66|4004.66|4004.66|0
1653997320000|2022-05-31 11:42:00|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|0
1653997330000|2022-05-31 11:42:10|4004.97|4004.97|4004.66|4004.66|4004.97|4004.97|4004.66|4004.66|0
1653997360000|2022-05-31 11:42:40|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|0
1653997370000|2022-05-31 11:42:50|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|0
1653997380000|2022-05-31 11:43:00|4005.26|4005.26|4005.24|4005.24|4005.26|4005.26|4005.24|4005.24|0
1653997390000|2022-05-31 11:43:10|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|0
1653997400000|2022-05-31 11:43:20|4005.5|4005.5|4005.46|4005.46|4005.5|4005.5|4005.46|4005.46|0
1653997410000|2022-05-31 11:43:30|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|0
1653997430000|2022-05-31 11:43:50|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|0
1653997440000|2022-05-31 11:44:00|4004.8|4004.8|4004.85|4004.85|4004.85|4004.85|4004.8|4004.8|0
1653997460000|2022-05-31 11:44:20|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1653997470000|2022-05-31 11:44:30|4004.85|4004.85|4004.53|4004.53|4004.85|4004.85|4004.53|4004.53|0
1653997480000|2022-05-31 11:44:40|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|0
1653997490000|2022-05-31 11:44:50|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|0
1653997500000|2022-05-31 11:45:00|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|0
1653997540000|2022-05-31 11:45:40|4005.55|4005.55|4005.55|4005.55|4005.55|4005.55|4005.55|4005.55|0
1653997560000|2022-05-31 11:46:00|4005.86|4005.86|4005.86|4005.86|4005.86|4005.86|4005.86|4005.86|0
1653997580000|2022-05-31 11:46:20|4005.91|4005.91|4005.89|4005.89|4005.91|4005.91|4005.89|4005.89|0
1653997620000|2022-05-31 11:47:00|4005.86|4005.86|4005.27|4005.27|4005.86|4005.86|4004.91|4004.91|0
1653997650000|2022-05-31 11:47:30|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|0
1653997660000|2022-05-31 11:47:40|4004.94|4004.94|4004.86|4004.86|4004.94|4004.94|4004.84|4004.84|0
1653997670000|2022-05-31 11:47:50|4004.79|4004.79|4004.82|4004.82|4004.82|4004.82|4004.79|4004.79|0
1653997680000|2022-05-31 11:48:00|4004.86|4004.86|4005.23|4005.23|4005.23|4005.23|4004.86|4004.86|0
1653997690000|2022-05-31 11:48:10|4005.21|4005.21|4005.83|4005.83|4005.83|4005.83|4005.21|4005.21|0
1653997700000|2022-05-31 11:48:20|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|0
1653997740000|2022-05-31 11:49:00|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|0
1653997760000|2022-05-31 11:49:20|4005.33|4005.33|4005.33|4005.33|4005.33|4005.33|4005.33|4005.33|0
1653997780000|2022-05-31 11:49:40|4005.64|4005.64|4005.29|4005.29|4005.95|4005.95|4005.29|4005.29|0
1653997790000|2022-05-31 11:49:50|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|0
1653997800000|2022-05-31 11:50:00|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|0
1653997810000|2022-05-31 11:50:10|4005.6|4005.6|4005.29|4005.29|4005.6|4005.6|4005.29|4005.29|0
1653997820000|2022-05-31 11:50:20|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|0
1653997830000|2022-05-31 11:50:30|4005.91|4005.91|4005.96|4005.96|4005.96|4005.96|4005.91|4005.91|0
1653997840000|2022-05-31 11:50:40|4006.08|4006.08|4005.41|4005.41|4006.08|4006.08|4005.41|4005.41|0
1653997850000|2022-05-31 11:50:50|4005.1|4005.1|4005.81|4005.81|4005.81|4005.81|4005.1|4005.1|0
1653997870000|2022-05-31 11:51:10|4006.12|4006.12|4006.12|4006.12|4006.12|4006.12|4006.12|4006.12|0
1653997880000|2022-05-31 11:51:20|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|0
1653997900000|2022-05-31 11:51:40|4006.39|4006.39|4006.22|4006.22|4006.53|4006.53|4006.22|4006.22|0
1653997920000|2022-05-31 11:52:00|4005.6|4005.6|4005.29|4005.29|4005.6|4005.6|4004.98|4004.98|0
1653997970000|2022-05-31 11:52:50|4005.25|4005.25|4005.27|4005.27|4005.27|4005.27|4005.25|4005.25|0
1653997990000|2022-05-31 11:53:10|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|0
1653998020000|2022-05-31 11:53:40|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|0
1653998030000|2022-05-31 11:53:50|4005.61|4005.61|4005.65|4005.65|4005.65|4005.65|4005.61|4005.61|0
1653998040000|2022-05-31 11:54:00|4005.78|4005.78|4005.82|4005.82|4005.82|4005.82|4005.74|4005.74|0
1653998050000|2022-05-31 11:54:10|4005.8|4005.8|4005.82|4005.82|4005.82|4005.82|4005.8|4005.8|0
1653998080000|2022-05-31 11:54:40|4006.76|4006.76|4006.76|4006.76|4006.76|4006.76|4006.76|4006.76|0
1653998090000|2022-05-31 11:54:50|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|0
1653998100000|2022-05-31 11:55:00|4006.47|4006.47|4006.25|4006.25|4006.56|4006.56|4006.25|4006.25|0
1653998110000|2022-05-31 11:55:10|4006.3|4006.3|4006.92|4006.92|4006.92|4006.92|4006.3|4006.3|0
1653998130000|2022-05-31 11:55:30|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|0
1653998160000|2022-05-31 11:56:00|4008.22|4008.22|4008.22|4008.22|4008.22|4008.22|4008.22|4008.22|0
1653998210000|2022-05-31 11:56:50|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|0
1653998220000|2022-05-31 11:57:00|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|0
1653998230000|2022-05-31 11:57:10|4007.87|4007.87|4007.2|4007.2|4007.87|4007.87|4007.2|4007.2|0
1653998240000|2022-05-31 11:57:20|4006.58|4006.58|4006.89|4006.89|4006.89|4006.89|4006.58|4006.58|0
1653998260000|2022-05-31 11:57:40|4006.58|4006.58|4006.58|4006.58|4006.58|4006.58|4006.58|4006.58|0
1653998270000|2022-05-31 11:57:50|4005.96|4005.96|4006.58|4006.58|4006.58|4006.58|4005.96|4005.96|0
1653998310000|2022-05-31 11:58:30|4006.61|4006.61|4006.4|4006.4|4006.61|4006.61|4006.4|4006.4|0
1653998320000|2022-05-31 11:58:40|4006.42|4006.42|4007.36|4007.36|4007.36|4007.36|4006.42|4006.42|0
1653998330000|2022-05-31 11:58:50|4007.67|4007.67|4007.69|4007.69|4007.74|4007.74|4007.63|4007.63|0
1653998340000|2022-05-31 11:59:00|4007.74|4007.74|4008.05|4008.05|4008.05|4008.05|4007.74|4007.74|0
1653998360000|2022-05-31 11:59:20|4007.12|4007.12|4007.74|4007.74|4007.74|4007.74|4007.12|4007.12|0
1653998370000|2022-05-31 11:59:30|4007.12|4007.12|4007.12|4007.12|4007.12|4007.12|4007.12|4007.12|0
1653998380000|2022-05-31 11:59:40|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|0
1653998390000|2022-05-31 11:59:50|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|0
1653998410000|2022-05-31 12:00:10|4008.03|4008.03|4007.38|4007.38|4008.34|4008.34|4007.38|4007.38|0
1653998430000|2022-05-31 12:00:30|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|0
1653998440000|2022-05-31 12:00:40|4008|4008|4008.31|4008.31|4008.31|4008.31|4008|4008|0
1653998460000|2022-05-31 12:01:00|4008.29|4008.29|4008.6|4008.6|4008.6|4008.6|4008.29|4008.29|0
1653998470000|2022-05-31 12:01:10|4008.29|4008.29|4007.98|4007.98|4008.29|4008.29|4007.98|4007.98|0
1653998480000|2022-05-31 12:01:20|4007.67|4007.67|4007.36|4007.36|4007.67|4007.67|4007.36|4007.36|0
1653998490000|2022-05-31 12:01:30|4007.05|4007.05|4007.05|4007.05|4007.05|4007.05|4007.05|4007.05|0
1653998500000|2022-05-31 12:01:40|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|0
1653998510000|2022-05-31 12:01:50|4006.69|4006.69|4006.62|4006.62|4006.69|4006.69|4006.62|4006.62|0
1653998530000|2022-05-31 12:02:10|4006.3|4006.3|4006.04|4006.04|4006.3|4006.3|4005.99|4005.99|0
1653998540000|2022-05-31 12:02:20|4006.66|4006.66|4005.78|4005.78|4006.71|4006.71|4005.78|4005.78|0
1653998550000|2022-05-31 12:02:30|4006.09|4006.09|4006.14|4006.14|4006.14|4006.14|4005.78|4005.78|0
1653998560000|2022-05-31 12:02:40|4006.18|4006.18|4006.84|4006.84|4006.84|4006.84|4006.18|4006.18|0
1653998580000|2022-05-31 12:03:00|4005.91|4005.91|4004.64|4004.64|4005.91|4005.91|4004.64|4004.64|0
1653998590000|2022-05-31 12:03:10|4004.59|4004.59|4004.59|4004.59|4004.59|4004.59|4004.59|4004.59|0
1653998600000|2022-05-31 12:03:20|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|0
1653998610000|2022-05-31 12:03:30|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|0
1653998620000|2022-05-31 12:03:40|4005.24|4005.24|4005.24|4005.24|4005.24|4005.24|4005.24|4005.24|0
1653998630000|2022-05-31 12:03:50|4005.55|4005.55|4005.55|4005.55|4005.55|4005.55|4005.55|4005.55|0
1653998640000|2022-05-31 12:04:00|4005.24|4005.24|4004.3|4004.3|4005.24|4005.24|4004.3|4004.3|0
1653998650000|2022-05-31 12:04:10|4004.37|4004.37|4004.33|4004.33|4004.37|4004.37|4004.33|4004.33|0
1653998660000|2022-05-31 12:04:20|4004.47|4004.47|4004.8|4004.8|4004.8|4004.8|4004.47|4004.47|0
1653998670000|2022-05-31 12:04:30|4004.49|4004.49|4004.59|4004.59|4004.59|4004.59|4004.49|4004.49|0
1653998760000|2022-05-31 12:06:00|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|0
1653998790000|2022-05-31 12:06:30|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|0
1653998800000|2022-05-31 12:06:40|4005.03|4005.03|4004.67|4004.67|4005.03|4005.03|4004.67|4004.67|0
1653998810000|2022-05-31 12:06:50|4004.36|4004.36|4004.01|4004.01|4004.36|4004.36|4004.01|4004.01|0
1653998820000|2022-05-31 12:07:00|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|0
1653998830000|2022-05-31 12:07:10|4004.58|4004.58|4004.61|4004.61|4004.61|4004.61|4004.58|4004.58|0
1653998850000|2022-05-31 12:07:30|4004.92|4004.92|4005.21|4005.21|4005.21|4005.21|4004.89|4004.89|0
1653998860000|2022-05-31 12:07:40|4005.16|4005.16|4005.11|4005.11|4005.16|4005.16|4005.11|4005.11|0
1653998880000|2022-05-31 12:08:00|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|0
1653998890000|2022-05-31 12:08:10|4005.66|4005.66|4005.71|4005.71|4005.71|4005.71|4005.66|4005.66|0
1653998900000|2022-05-31 12:08:20|4005.4|4005.4|4004.68|4004.68|4005.4|4005.4|4004.68|4004.68|0
1653998910000|2022-05-31 12:08:30|4004.7|4004.7|4004.61|4004.61|4004.7|4004.7|4004.61|4004.61|0
1653998920000|2022-05-31 12:08:40|4004.54|4004.54|4004.85|4004.85|4004.85|4004.85|4004.54|4004.54|0
1653998930000|2022-05-31 12:08:50|4004.8|4004.8|4004.8|4004.8|4004.8|4004.8|4004.8|4004.8|0
1653998960000|2022-05-31 12:09:20|4004.85|4004.85|4004.85|4004.85|4004.85|4004.85|4004.85|4004.85|0
1653998970000|2022-05-31 12:09:30|4004.22|4004.22|4004.27|4004.27|4004.27|4004.27|4004.22|4004.22|0
1653998980000|2022-05-31 12:09:40|4004.89|4004.89|4004.58|4004.58|4004.89|4004.89|4004.58|4004.58|0
1653998990000|2022-05-31 12:09:50|4004.27|4004.27|4004.27|4004.27|4004.27|4004.27|4004.27|4004.27|0
1653999000000|2022-05-31 12:10:00|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|0
1653999020000|2022-05-31 12:10:20|4003.65|4003.65|4003.7|4003.7|4003.7|4003.7|4003.65|4003.65|0
1653999050000|2022-05-31 12:10:50|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|0
1653999060000|2022-05-31 12:11:00|4003.41|4003.41|4003.41|4003.41|4003.41|4003.41|4003.41|4003.41|0
1653999070000|2022-05-31 12:11:10|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|0
1653999080000|2022-05-31 12:11:20|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|0
1653999100000|2022-05-31 12:11:40|4003.1|4003.1|4003.06|4003.06|4003.1|4003.1|4003.06|4003.06|0
1653999120000|2022-05-31 12:12:00|4003.01|4003.01|4003.41|4003.41|4003.41|4003.41|4003.01|4003.01|0
1653999130000|2022-05-31 12:12:10|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|0
1653999150000|2022-05-31 12:12:30|4003.34|4003.34|4003.36|4003.36|4003.36|4003.36|4003.34|4003.34|0
1653999160000|2022-05-31 12:12:40|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|0
1653999170000|2022-05-31 12:12:50|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|0
1653999180000|2022-05-31 12:13:00|4003.05|4003.05|4003.36|4003.36|4003.36|4003.36|4003.05|4003.05|0
1653999240000|2022-05-31 12:14:00|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|0
1653999280000|2022-05-31 12:14:40|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|0
1653999300000|2022-05-31 12:15:00|4003.27|4003.27|4003.24|4003.24|4003.27|4003.27|4003.24|4003.24|0
1653999310000|2022-05-31 12:15:10|4002.62|4002.62|4002.31|4002.31|4002.62|4002.62|4002.31|4002.31|0
1653999330000|2022-05-31 12:15:30|4002|4002|4002|4002|4002|4002|4002|4002|0
1653999340000|2022-05-31 12:15:40|4002.02|4002.02|4002.34|4002.34|4002.34|4002.34|4002.02|4002.02|0
1653999350000|2022-05-31 12:15:50|4002.02|4002.02|4001.93|4001.93|4002.05|4002.05|4001.93|4001.93|0
1653999360000|2022-05-31 12:16:00|4002.24|4002.24|4002.24|4002.24|4002.24|4002.24|4002.24|4002.24|0
1653999370000|2022-05-31 12:16:10|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|0
1653999380000|2022-05-31 12:16:20|4000.99|4000.99|4000.88|4000.88|4001.06|4001.06|4000.88|4000.88|0
1653999390000|2022-05-31 12:16:30|4000.57|4000.57|4001.19|4001.19|4001.19|4001.19|4000.57|4000.57|0
1653999410000|2022-05-31 12:16:50|4000.88|4000.88|4000.95|4000.95|4000.95|4000.95|4000.88|4000.88|0
1653999420000|2022-05-31 12:17:00|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|0
1653999450000|2022-05-31 12:17:30|4001.89|4001.89|4001.84|4001.84|4001.89|4001.89|4001.84|4001.84|0
1653999460000|2022-05-31 12:17:40|4002.15|4002.15|4002.13|4002.13|4002.15|4002.15|4002.13|4002.13|0
1653999470000|2022-05-31 12:17:50|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|0
1653999480000|2022-05-31 12:18:00|4001.82|4001.82|4001.82|4001.82|4002.44|4002.44|4001.51|4001.51|0
1653999490000|2022-05-31 12:18:10|4002.75|4002.75|4002.42|4002.42|4002.75|4002.75|4002.42|4002.42|0
1653999500000|2022-05-31 12:18:20|4002.73|4002.73|4003.04|4003.04|4003.04|4003.04|4002.73|4002.73|0
1653999510000|2022-05-31 12:18:30|4003.06|4003.06|4002.42|4002.42|4003.06|4003.06|4002.42|4002.42|0
1653999520000|2022-05-31 12:18:40|4002.1|4002.1|4002.73|4002.73|4002.73|4002.73|4002.1|4002.1|0
1653999530000|2022-05-31 12:18:50|4002.1|4002.1|4002.73|4002.73|4002.73|4002.73|4002.1|4002.1|0
1653999550000|2022-05-31 12:19:10|4002.1|4002.1|4001.2|4001.2|4002.1|4002.1|4001.2|4001.2|0
1653999560000|2022-05-31 12:19:20|4001.51|4001.51|4001.51|4001.51|4001.82|4001.82|4001.51|4001.51|0
1653999570000|2022-05-31 12:19:30|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|0
1653999590000|2022-05-31 12:19:50|4001.51|4001.51|4002.4|4002.4|4002.4|4002.4|4001.51|4001.51|0
1653999610000|2022-05-31 12:20:10|4002.71|4002.71|4003.02|4003.02|4003.02|4003.02|4002.71|4002.71|0
1653999620000|2022-05-31 12:20:20|4003.33|4003.33|4003.64|4003.64|4003.95|4003.95|4003.33|4003.33|0
1653999630000|2022-05-31 12:20:30|4003.33|4003.33|4002.7|4002.7|4003.33|4003.33|4002.7|4002.7|0
1653999640000|2022-05-31 12:20:40|4003.64|4003.64|4004.18|4004.18|4004.26|4004.26|4003.33|4003.33|0
1653999650000|2022-05-31 12:20:50|4004.14|4004.14|4004.14|4004.14|4004.14|4004.14|4004.14|4004.14|0
1653999660000|2022-05-31 12:21:00|4004.01|4004.01|4002.71|4002.71|4004.01|4004.01|4002.67|4002.67|0
1653999670000|2022-05-31 12:21:10|4003.02|4003.02|4003.43|4003.43|4003.43|4003.43|4003.02|4003.02|0
1653999690000|2022-05-31 12:21:30|4003.12|4003.12|4003.69|4003.69|4003.74|4003.74|4003.12|4003.12|0
1653999700000|2022-05-31 12:21:40|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|0
1653999710000|2022-05-31 12:21:50|4004.01|4004.01|4003.96|4003.96|4004.01|4004.01|4003.96|4003.96|0
1653999720000|2022-05-31 12:22:00|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|0
1653999730000|2022-05-31 12:22:10|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|0
1653999750000|2022-05-31 12:22:30|4005.23|4005.23|4005.23|4005.23|4005.23|4005.23|4005.23|4005.23|0
1653999760000|2022-05-31 12:22:40|4004.92|4004.92|4004.89|4004.89|4004.92|4004.92|4004.89|4004.89|0
1653999790000|2022-05-31 12:23:10|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|0
1653999800000|2022-05-31 12:23:20|4005.2|4005.2|4005.52|4005.52|4005.52|4005.52|4005.2|4005.2|0
1653999810000|2022-05-31 12:23:30|4005.82|4005.82|4006.14|4006.14|4006.14|4006.14|4005.82|4005.82|0
1653999820000|2022-05-31 12:23:40|4006.09|4006.09|4006.06|4006.06|4006.09|4006.09|4006.06|4006.06|0
1653999830000|2022-05-31 12:23:50|4006.02|4006.02|4006.02|4006.02|4006.02|4006.02|4006.02|4006.02|0
1653999840000|2022-05-31 12:24:00|4006.09|4006.09|4005.85|4005.85|4006.09|4006.09|4005.85|4005.85|0
1653999850000|2022-05-31 12:24:10|4006.16|4006.16|4006.21|4006.21|4006.21|4006.21|4006.16|4006.16|0
1653999860000|2022-05-31 12:24:20|4006.16|4006.16|4006.16|4006.16|4006.16|4006.16|4006.16|4006.16|0
1653999870000|2022-05-31 12:24:30|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|0
1653999880000|2022-05-31 12:24:40|4006.11|4006.11|4005.75|4005.75|4006.11|4006.11|4005.75|4005.75|0
1653999890000|2022-05-31 12:24:50|4005.44|4005.44|4005.47|4005.47|4005.47|4005.47|4004.84|4004.84|0
1653999900000|2022-05-31 12:25:00|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|0
1653999920000|2022-05-31 12:25:20|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|0
1653999930000|2022-05-31 12:25:30|4006.32|4006.32|4006.32|4006.32|4006.32|4006.32|4006.32|4006.32|0
1653999960000|2022-05-31 12:26:00|4006.63|4006.63|4006.94|4006.94|4006.94|4006.94|4006.63|4006.63|0
1653999970000|2022-05-31 12:26:10|4006.92|4006.92|4006.87|4006.87|4006.99|4006.99|4006.87|4006.87|0
1653999980000|2022-05-31 12:26:20|4006.84|4006.84|4006.88|4006.88|4006.88|4006.88|4006.84|4006.84|0
1654000000000|2022-05-31 12:26:40|4006.57|4006.57|4006.57|4006.57|4006.57|4006.57|4006.26|4006.26|0
1654000010000|2022-05-31 12:26:50|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|0
1654000020000|2022-05-31 12:27:00|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|0
1654000030000|2022-05-31 12:27:10|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|0
1654000040000|2022-05-31 12:27:20|4007.62|4007.62|4007.94|4007.94|4007.94|4007.94|4007.62|4007.62|0
1654000050000|2022-05-31 12:27:30|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|0
1654000070000|2022-05-31 12:27:50|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|0
1654000090000|2022-05-31 12:28:10|4007.98|4007.98|4008.03|4008.03|4008.03|4008.03|4007.72|4007.72|0
1654000100000|2022-05-31 12:28:20|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|0
1654000110000|2022-05-31 12:28:30|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|0
1654000130000|2022-05-31 12:28:50|4008.34|4008.34|4008.96|4008.96|4008.96|4008.96|4008.34|4008.34|0
1654000140000|2022-05-31 12:29:00|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|0
1654000150000|2022-05-31 12:29:10|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|0
1654000170000|2022-05-31 12:29:30|4008.96|4008.96|4007.72|4007.72|4008.96|4008.96|4007.72|4007.72|0
1654000180000|2022-05-31 12:29:40|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|4008.34|0
1654000190000|2022-05-31 12:29:50|4008.03|4008.03|4008.03|4008.03|4008.03|4008.03|4007.72|4007.72|0
1654000200000|2022-05-31 12:30:00|4008.05|4008.05|4008.05|4008.05|4008.05|4008.05|4008.05|4008.05|0
1654000210000|2022-05-31 12:30:10|4007.74|4007.74|4007.12|4007.12|4007.74|4007.74|4007.12|4007.12|0
1654000220000|2022-05-31 12:30:20|4007.09|4007.09|4007.09|4007.09|4007.09|4007.09|4007.09|4007.09|0
1654000230000|2022-05-31 12:30:30|4006.47|4006.47|4006.85|4006.85|4006.85|4006.85|4006.47|4006.47|0
1654000240000|2022-05-31 12:30:40|4006.54|4006.54|4006.83|4006.83|4006.85|4006.85|4006.54|4006.54|0
1654000250000|2022-05-31 12:30:50|4006.52|4006.52|4006.52|4006.52|4006.52|4006.52|4005.89|4005.89|0
1654000270000|2022-05-31 12:31:10|4006.47|4006.47|4005.9|4005.9|4006.47|4006.47|4005.9|4005.9|0
1654000280000|2022-05-31 12:31:20|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|0
1654000290000|2022-05-31 12:31:30|4004.97|4004.97|4004.97|4004.97|4005.28|4005.28|4004.97|4004.97|0
1654000320000|2022-05-31 12:32:00|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|0
1654000330000|2022-05-31 12:32:10|4003.73|4003.73|4002.8|4002.8|4003.73|4003.73|4002.8|4002.8|0
1654000340000|2022-05-31 12:32:20|4003.11|4003.11|4003.11|4003.11|4003.11|4003.11|4003.11|4003.11|0
1654000360000|2022-05-31 12:32:40|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|0
1654000380000|2022-05-31 12:33:00|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|0
1654000390000|2022-05-31 12:33:10|4003.49|4003.49|4003.49|4003.49|4003.49|4003.49|4003.49|4003.49|0
1654000400000|2022-05-31 12:33:20|4003.18|4003.18|4003.18|4003.18|4003.18|4003.18|4003.18|4003.18|0
1654000420000|2022-05-31 12:33:40|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|0
1654000440000|2022-05-31 12:34:00|4002.56|4002.56|4002.87|4002.87|4002.87|4002.87|4002.56|4002.56|0
1654000450000|2022-05-31 12:34:10|4002.56|4002.56|4002.87|4002.87|4002.87|4002.87|4002.56|4002.56|0
1654000460000|2022-05-31 12:34:20|4001.93|4001.93|4000.69|4000.69|4001.93|4001.93|4000.07|4000.07|0
1654000470000|2022-05-31 12:34:30|4000.38|4000.38|4000.38|4000.38|4000.69|4000.69|3999.75|3999.75|0
1654000480000|2022-05-31 12:34:40|4000.07|4000.07|4000.31|4000.31|4000.33|4000.33|3999.71|3999.71|0
1654000490000|2022-05-31 12:34:50|4000.62|4000.62|4000.62|4000.62|4000.93|4000.93|4000.62|4000.62|0
1654000500000|2022-05-31 12:35:00|4000.67|4000.67|3999.42|3999.42|4000.67|4000.67|3999.42|3999.42|0
1654000510000|2022-05-31 12:35:10|4000.04|4000.04|3999.42|3999.42|4000.04|4000.04|3999.42|3999.42|0
1654000520000|2022-05-31 12:35:20|3999.51|3999.51|3999.47|3999.47|3999.51|3999.51|3999.47|3999.47|0
1654000530000|2022-05-31 12:35:30|3999.78|3999.78|3999.78|3999.78|4000.09|4000.09|3999.78|3999.78|0
1654000540000|2022-05-31 12:35:40|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|0
1654000550000|2022-05-31 12:35:50|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|4000.25|0
1654000560000|2022-05-31 12:36:00|4000.21|4000.21|4000.16|4000.16|4000.84|4000.84|4000.16|4000.16|0
1654000570000|2022-05-31 12:36:10|4000.12|4000.12|4000.12|4000.12|4000.12|4000.12|4000.12|4000.12|0
1654000590000|2022-05-31 12:36:30|4000.75|4000.75|4000.75|4000.75|4000.75|4000.75|4000.75|4000.75|0
1654000600000|2022-05-31 12:36:40|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|0
1654000610000|2022-05-31 12:36:50|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|0
1654000620000|2022-05-31 12:37:00|4000.5|4000.5|4000.46|4000.46|4000.5|4000.5|4000.46|4000.46|0
1654000630000|2022-05-31 12:37:10|4000.77|4000.77|4000.73|4000.73|4000.77|4000.77|4000.73|4000.73|0
1654000640000|2022-05-31 12:37:20|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|0
1654000650000|2022-05-31 12:37:30|4000.39|4000.39|4000.37|4000.37|4000.39|4000.39|4000.37|4000.37|0
1654000660000|2022-05-31 12:37:40|3999.43|3999.43|3999.75|3999.75|3999.75|3999.75|3999.43|3999.43|0
1654000680000|2022-05-31 12:38:00|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|0
1654000710000|2022-05-31 12:38:30|3999.75|3999.75|3999.58|3999.58|3999.89|3999.89|3999.58|3999.58|0
1654000720000|2022-05-31 12:38:40|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|0
1654000730000|2022-05-31 12:38:50|3998.86|3998.86|3998.55|3998.55|3998.86|3998.86|3998.55|3998.55|0
1654000750000|2022-05-31 12:39:10|3998.24|3998.24|3997.87|3997.87|3998.24|3998.24|3997.87|3997.87|0
1654000770000|2022-05-31 12:39:30|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|0
1654000780000|2022-05-31 12:39:40|3998.22|3998.22|3998.17|3998.17|3998.22|3998.22|3998.17|3998.17|0
1654000790000|2022-05-31 12:39:50|3997.55|3997.55|3997.26|3997.26|3997.57|3997.57|3997.26|3997.26|0
1654000800000|2022-05-31 12:40:00|3996.95|3996.95|3996.37|3996.37|3996.95|3996.95|3996.37|3996.37|0
1654000810000|2022-05-31 12:40:10|3996.06|3996.06|3996.06|3996.06|3996.06|3996.06|3996.06|3996.06|0
1654000820000|2022-05-31 12:40:20|3995.44|3995.44|3995.13|3995.13|3995.44|3995.44|3995.13|3995.13|0
1654000830000|2022-05-31 12:40:30|3994.82|3994.82|3994.2|3994.2|3994.82|3994.82|3994.2|3994.2|0
1654000840000|2022-05-31 12:40:40|3994.17|3994.17|3994.48|3994.48|3994.53|3994.53|3994.17|3994.17|0
1654000850000|2022-05-31 12:40:50|3994.46|3994.46|3993.84|3993.84|3994.46|3994.46|3993.84|3993.84|0
1654000860000|2022-05-31 12:41:00|3993.52|3993.52|3993.52|3993.52|3993.52|3993.52|3993.52|3993.52|0
1654000870000|2022-05-31 12:41:10|3993.5|3993.5|3993.5|3993.5|3993.5|3993.5|3993.5|3993.5|0
1654000890000|2022-05-31 12:41:30|3993.19|3993.19|3993.68|3993.68|3993.68|3993.68|3993.19|3993.19|0
1654000900000|2022-05-31 12:41:40|3994.31|3994.31|3993.68|3993.68|3994.31|3994.31|3993.68|3993.68|0
1654000910000|2022-05-31 12:41:50|3993.73|3993.73|3993.76|3993.76|3993.76|3993.76|3993.73|3993.73|0
1654000930000|2022-05-31 12:42:10|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|0
1654000970000|2022-05-31 12:42:50|3993.77|3993.77|3994.4|3994.4|3994.4|3994.4|3993.77|3993.77|0
1654000980000|2022-05-31 12:43:00|3994.35|3994.35|3994.04|3994.04|3994.35|3994.35|3994.04|3994.04|0
1654000990000|2022-05-31 12:43:10|3994.05|3994.05|3993.43|3993.43|3994.05|3994.05|3993.43|3993.43|0
1654001010000|2022-05-31 12:43:30|3993.74|3993.74|3993.43|3993.43|3993.74|3993.74|3993.43|3993.43|0
1654001040000|2022-05-31 12:44:00|3993.74|3993.74|3993.74|3993.74|3993.74|3993.74|3993.74|3993.74|0
1654001060000|2022-05-31 12:44:20|3993.43|3993.43|3993.43|3993.43|3993.74|3993.74|3993.25|3993.25|0
1654001080000|2022-05-31 12:44:40|3993.74|3993.74|3993.74|3993.74|3993.74|3993.74|3993.74|3993.74|0
1654001090000|2022-05-31 12:44:50|3994.05|3994.05|3993.74|3993.74|3994.05|3994.05|3993.74|3993.74|0
1654001110000|2022-05-31 12:45:10|3993.72|3993.72|3993.77|3993.77|3993.77|3993.77|3993.67|3993.67|0
1654001120000|2022-05-31 12:45:20|3993.76|3993.76|3993.76|3993.76|3993.76|3993.76|3993.76|3993.76|0
1654001140000|2022-05-31 12:45:40|3993.45|3993.45|3993.76|3993.76|3993.76|3993.76|3993.45|3993.45|0
1654001150000|2022-05-31 12:45:50|3993.73|3993.73|3993.71|3993.71|3993.73|3993.73|3993.71|3993.71|0
1654001160000|2022-05-31 12:46:00|3993.61|3993.61|3993.98|3993.98|3993.98|3993.98|3993.61|3993.61|0
1654001180000|2022-05-31 12:46:20|3993.67|3993.67|3993.49|3993.49|3993.67|3993.67|3993.49|3993.49|0
1654001200000|2022-05-31 12:46:40|3993.18|3993.18|3993.22|3993.22|3993.22|3993.22|3993.18|3993.18|0
1654001210000|2022-05-31 12:46:50|3993.53|3993.53|3993.53|3993.53|3993.53|3993.53|3993.53|3993.53|0
1654001220000|2022-05-31 12:47:00|3993.58|3993.58|3993.58|3993.58|3993.58|3993.58|3993.58|3993.58|0
1654001230000|2022-05-31 12:47:10|3993.89|3993.89|3993.89|3993.89|3993.89|3993.89|3993.89|3993.89|0
1654001240000|2022-05-31 12:47:20|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|0
1654001250000|2022-05-31 12:47:30|3994.16|3994.16|3994.77|3994.77|3994.77|3994.77|3994.11|3994.11|0
1654001260000|2022-05-31 12:47:40|3995.4|3995.4|3994.77|3994.77|3995.4|3995.4|3994.77|3994.77|0
1654001290000|2022-05-31 12:48:10|3995.4|3995.4|3995.4|3995.4|3995.4|3995.4|3995.4|3995.4|0
1654001300000|2022-05-31 12:48:20|3996.02|3996.02|3996.64|3996.64|3996.64|3996.64|3996.02|3996.02|0
1654001310000|2022-05-31 12:48:30|3996.95|3996.95|3995.97|3995.97|3996.95|3996.95|3995.97|3995.97|0
1654001320000|2022-05-31 12:48:40|3996.28|3996.28|3996.09|3996.09|3996.28|3996.28|3996.09|3996.09|0
1654001330000|2022-05-31 12:48:50|3996.41|3996.41|3996.76|3996.76|3996.76|3996.76|3996.41|3996.41|0
1654001360000|2022-05-31 12:49:20|3996.8|3996.8|3996.84|3996.84|3996.84|3996.84|3996.8|3996.8|0
1654001370000|2022-05-31 12:49:30|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|0
1654001380000|2022-05-31 12:49:40|3997.22|3997.22|3998.25|3998.25|3998.25|3998.25|3997.22|3997.22|0
1654001390000|2022-05-31 12:49:50|3998.56|3998.56|3998.93|3998.93|3998.93|3998.93|3998.56|3998.56|0
1654001400000|2022-05-31 12:50:00|3998.88|3998.88|3998.67|3998.67|3998.88|3998.88|3998.67|3998.67|0
1654001440000|2022-05-31 12:50:40|3998.86|3998.86|3998.91|3998.91|3998.91|3998.91|3998.86|3998.86|0
1654001450000|2022-05-31 12:50:50|3998.6|3998.6|3997.98|3997.98|3998.6|3998.6|3997.35|3997.35|0
1654001470000|2022-05-31 12:51:10|3997.95|3997.95|3998.26|3998.26|3998.26|3998.26|3997.95|3997.95|0
1654001480000|2022-05-31 12:51:20|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|0
1654001490000|2022-05-31 12:51:30|3998.67|3998.67|3998.62|3998.62|3998.67|3998.67|3998.62|3998.62|0
1654001500000|2022-05-31 12:51:40|3998.67|3998.67|3998.67|3998.67|3998.67|3998.67|3998.67|3998.67|0
1654001510000|2022-05-31 12:51:50|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|0
1654001520000|2022-05-31 12:52:00|3998.02|3998.02|3998|3998|3998.02|3998.02|3997.95|3997.95|0
1654001540000|2022-05-31 12:52:20|3997.98|3997.98|3996.73|3996.73|3997.98|3997.98|3996.73|3996.73|0
1654001550000|2022-05-31 12:52:30|3996.68|3996.68|3996.5|3996.5|3996.68|3996.68|3996.5|3996.5|0
1654001560000|2022-05-31 12:52:40|3996.48|3996.48|3996.48|3996.48|3996.48|3996.48|3996.29|3996.29|0
1654001570000|2022-05-31 12:52:50|3996.45|3996.45|3996.5|3996.5|3996.5|3996.5|3996.45|3996.45|0
1654001580000|2022-05-31 12:53:00|3996.55|3996.55|3996.51|3996.51|3996.55|3996.55|3996.51|3996.51|0
1654001590000|2022-05-31 12:53:10|3996.82|3996.82|3997.44|3997.44|3997.44|3997.44|3996.82|3996.82|0
1654001600000|2022-05-31 12:53:20|3997.62|3997.62|3998.25|3998.25|3998.25|3998.25|3997.62|3997.62|0
1654001610000|2022-05-31 12:53:30|3998.29|3998.29|3998.33|3998.33|3998.33|3998.33|3998.29|3998.29|0
1654001620000|2022-05-31 12:53:40|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|0
1654001640000|2022-05-31 12:54:00|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|0
1654001650000|2022-05-31 12:54:10|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|3998.88|0
1654001660000|2022-05-31 12:54:20|3997.95|3997.95|3996.4|3996.4|3997.95|3997.95|3996.09|3996.09|0
1654001670000|2022-05-31 12:54:30|3996.09|3996.09|3995.91|3995.91|3996.09|3996.09|3995.91|3995.91|0
1654001680000|2022-05-31 12:54:40|3996.22|3996.22|3996.22|3996.22|3996.22|3996.22|3996.22|3996.22|0
1654001690000|2022-05-31 12:54:50|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|0
1654001700000|2022-05-31 12:55:00|3996.5|3996.5|3996.53|3996.53|3997.15|3997.15|3996.5|3996.5|0
1654001710000|2022-05-31 12:55:10|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|0
1654001720000|2022-05-31 12:55:20|3996.81|3996.81|3997.43|3997.43|3997.75|3997.75|3996.81|3996.81|0
1654001730000|2022-05-31 12:55:30|3997.75|3997.75|3997.7|3997.7|3997.75|3997.75|3997.7|3997.7|0
1654001740000|2022-05-31 12:55:40|3997.88|3997.88|3997.88|3997.88|3997.88|3997.88|3997.88|3997.88|0
1654001750000|2022-05-31 12:55:50|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.26|3997.26|0
1654001760000|2022-05-31 12:56:00|3997.26|3997.26|3996.63|3996.63|3997.26|3997.26|3996.63|3996.63|0
1654001770000|2022-05-31 12:56:10|3997.26|3997.26|3997.31|3997.31|3997.31|3997.31|3997.26|3997.26|0
1654001780000|2022-05-31 12:56:20|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|0
1654001790000|2022-05-31 12:56:30|3997.36|3997.36|3997.34|3997.34|3997.36|3997.36|3997.34|3997.34|0
1654001800000|2022-05-31 12:56:40|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|0
1654001820000|2022-05-31 12:57:00|3996.84|3996.84|3997.18|3997.18|3997.18|3997.18|3996.84|3996.84|0
1654001830000|2022-05-31 12:57:10|3996.98|3996.98|3996.93|3996.93|3996.98|3996.98|3996.93|3996.93|0
1654001840000|2022-05-31 12:57:20|3996.88|3996.88|3996.57|3996.57|3996.88|3996.88|3996.57|3996.57|0
1654001850000|2022-05-31 12:57:30|3996.72|3996.72|3997.65|3997.65|3997.65|3997.65|3996.72|3996.72|0
1654001860000|2022-05-31 12:57:40|3997.67|3997.67|3997.67|3997.67|3997.67|3997.67|3997.67|3997.67|0
1654001870000|2022-05-31 12:57:50|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|0
1654001880000|2022-05-31 12:58:00|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|0
1654001890000|2022-05-31 12:58:10|3997.31|3997.31|3997|3997|3997.31|3997.31|3997|3997|0
1654001930000|2022-05-31 12:58:50|3996.96|3996.96|3996.96|3996.96|3996.96|3996.96|3996.96|3996.96|0
1654001960000|2022-05-31 12:59:20|3996.88|3996.88|3996.93|3996.93|3996.93|3996.93|3996.88|3996.88|0
1654001990000|2022-05-31 12:59:50|3996.62|3996.62|3996.86|3996.86|3996.86|3996.86|3996.55|3996.55|0
1654002000000|2022-05-31 13:00:00|3996.24|3996.24|3995.61|3995.61|3996.24|3996.24|3995.61|3995.61|0
1654002010000|2022-05-31 13:00:10|3995.57|3995.57|3995.32|3995.32|3995.57|3995.57|3995.32|3995.32|0
1654002020000|2022-05-31 13:00:20|3995.34|3995.34|3995.3|3995.3|3995.34|3995.34|3994.99|3994.99|0
1654002030000|2022-05-31 13:00:30|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|0
1654002040000|2022-05-31 13:00:40|3995.46|3995.46|3995.15|3995.15|3995.46|3995.46|3995.15|3995.15|0
1654002050000|2022-05-31 13:00:50|3994.84|3994.84|3995.46|3995.46|3995.46|3995.46|3994.84|3994.84|0
1654002060000|2022-05-31 13:01:00|3995.15|3995.15|3995.15|3995.15|3995.15|3995.15|3995.15|3995.15|0
1654002070000|2022-05-31 13:01:10|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|0
1654002080000|2022-05-31 13:01:20|3996.08|3996.08|3996.06|3996.06|3996.42|3996.42|3995.77|3995.77|0
1654002090000|2022-05-31 13:01:30|3996.1|3996.1|3996.1|3996.1|3996.12|3996.12|3996.1|3996.1|0
1654002100000|2022-05-31 13:01:40|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|0
1654002110000|2022-05-31 13:01:50|3996.67|3996.67|3996.98|3996.98|3996.98|3996.98|3996.67|3996.67|0
1654002120000|2022-05-31 13:02:00|3997.29|3997.29|3996.9|3996.9|3997.34|3997.34|3996.58|3996.58|0
1654002130000|2022-05-31 13:02:10|3996.58|3996.58|3996.58|3996.58|3996.9|3996.9|3996.58|3996.58|0
1654002140000|2022-05-31 13:02:20|3996.7|3996.7|3996.91|3996.91|3996.91|3996.91|3996.7|3996.7|0
1654002170000|2022-05-31 13:02:50|3997.53|3997.53|3996.87|3996.87|3997.53|3997.53|3996.87|3996.87|0
1654002180000|2022-05-31 13:03:00|3997.18|3997.18|3997.49|3997.49|3997.8|3997.8|3997.18|3997.18|0
1654002190000|2022-05-31 13:03:10|3997.44|3997.44|3997.99|3997.99|3997.99|3997.99|3997.35|3997.35|0
1654002200000|2022-05-31 13:03:20|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|0
1654002210000|2022-05-31 13:03:30|3998.52|3998.52|3998.43|3998.43|3998.52|3998.52|3998.43|3998.43|0
1654002220000|2022-05-31 13:03:40|3998.38|3998.38|3998.43|3998.43|3998.43|3998.43|3998.38|3998.38|0
1654002230000|2022-05-31 13:03:50|3998.74|3998.74|3998.43|3998.43|3998.74|3998.74|3998.43|3998.43|0
1654002240000|2022-05-31 13:04:00|3998.74|3998.74|3998.69|3998.69|3998.74|3998.74|3998.69|3998.69|0
1654002250000|2022-05-31 13:04:10|3999|3999|3998.92|3998.92|3999|3999|3998.92|3998.92|0
1654002260000|2022-05-31 13:04:20|3999.23|3999.23|3999.19|3999.19|3999.23|3999.23|3999.19|3999.19|0
1654002270000|2022-05-31 13:04:30|3999.23|3999.23|3998.61|3998.61|3999.23|3999.23|3997.99|3997.99|0
1654002280000|2022-05-31 13:04:40|3998.92|3998.92|3999.09|3999.09|3999.09|3999.09|3998.92|3998.92|0
1654002300000|2022-05-31 13:05:00|3999.4|3999.4|3999.33|3999.33|3999.4|3999.4|3999.33|3999.33|0
1654002310000|2022-05-31 13:05:10|3999.35|3999.35|3998.73|3998.73|3999.35|3999.35|3998.73|3998.73|0
1654002320000|2022-05-31 13:05:20|3998.42|3998.42|3998.42|3998.42|3998.42|3998.42|3998.42|3998.42|0
1654002330000|2022-05-31 13:05:30|3998.73|3998.73|3998.73|3998.73|3998.73|3998.73|3998.73|3998.73|0
1654002340000|2022-05-31 13:05:40|3999.04|3999.04|3999.66|3999.66|3999.66|3999.66|3999.04|3999.04|0
1654002350000|2022-05-31 13:05:50|3999.35|3999.35|3999.97|3999.97|3999.97|3999.97|3999.35|3999.35|0
1654002360000|2022-05-31 13:06:00|3999.93|3999.93|3998.99|3998.99|3999.93|3999.93|3998.99|3998.99|0
1654002370000|2022-05-31 13:06:10|3999.3|3999.3|3998.99|3998.99|3999.3|3999.3|3998.99|3998.99|0
1654002390000|2022-05-31 13:06:30|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|0
1654002400000|2022-05-31 13:06:40|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|3999.9|0
1654002410000|2022-05-31 13:06:50|3999.93|3999.93|4000.55|4000.55|4000.55|4000.55|3999.93|3999.93|0
1654002430000|2022-05-31 13:07:10|4000.23|4000.23|4000.55|4000.55|4000.86|4000.86|4000.23|4000.23|0
1654002440000|2022-05-31 13:07:20|4000.86|4000.86|4001.46|4001.46|4001.48|4001.48|4000.86|4000.86|0
1654002470000|2022-05-31 13:07:50|4001.64|4001.64|4001.74|4001.74|4001.74|4001.74|4001.64|4001.64|0
1654002490000|2022-05-31 13:08:10|4001.42|4001.42|4001.47|4001.47|4001.47|4001.47|4001.42|4001.42|0
1654002510000|2022-05-31 13:08:30|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|0
1654002520000|2022-05-31 13:08:40|4001.11|4001.11|4001.42|4001.42|4001.42|4001.42|4001.11|4001.11|0
1654002530000|2022-05-31 13:08:50|4001.73|4001.73|4001.8|4001.8|4001.8|4001.8|4001.73|4001.73|0
1654002540000|2022-05-31 13:09:00|4002.11|4002.11|4002.11|4002.11|4002.11|4002.11|4002.11|4002.11|0
1654002560000|2022-05-31 13:09:20|4002.42|4002.42|4002.42|4002.42|4002.42|4002.42|4002.42|4002.42|0
1654002570000|2022-05-31 13:09:30|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|0
1654002590000|2022-05-31 13:09:50|4003.02|4003.02|4003.33|4003.33|4003.95|4003.95|4003.02|4003.02|0
1654002600000|2022-05-31 13:10:00|4003.01|4003.01|4003.33|4003.33|4003.64|4003.64|4003.01|4003.01|0
1654002610000|2022-05-31 13:10:10|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|0
1654002620000|2022-05-31 13:10:20|4004.57|4004.57|4003.95|4003.95|4004.57|4004.57|4003.95|4003.95|0
1654002630000|2022-05-31 13:10:30|4004.02|4004.02|4004.02|4004.02|4004.02|4004.02|4004.02|4004.02|0
1654002640000|2022-05-31 13:10:40|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|0
1654002650000|2022-05-31 13:10:50|4003.87|4003.87|4003.51|4003.51|4003.87|4003.87|4003.51|4003.51|0
1654002660000|2022-05-31 13:11:00|4003.49|4003.49|4003.49|4003.49|4003.49|4003.49|4003.49|4003.49|0
1654002670000|2022-05-31 13:11:10|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|0
1654002690000|2022-05-31 13:11:30|4002.84|4002.84|4002.84|4002.84|4002.84|4002.84|4002.84|4002.84|0
1654002700000|2022-05-31 13:11:40|4002.89|4002.89|4002.58|4002.58|4002.89|4002.89|4002.58|4002.58|0
1654002710000|2022-05-31 13:11:50|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|0
1654002720000|2022-05-31 13:12:00|4002.49|4002.49|4001.24|4001.24|4002.49|4002.49|4001.24|4001.24|0
1654002730000|2022-05-31 13:12:10|4000.62|4000.62|4000.93|4000.93|4000.93|4000.93|4000.62|4000.62|0
1654002740000|2022-05-31 13:12:20|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|0
1654002770000|2022-05-31 13:12:50|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|0
1654002780000|2022-05-31 13:13:00|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|0
1654002790000|2022-05-31 13:13:10|4001.12|4001.12|4000.83|4000.83|4001.12|4001.12|4000.81|4000.81|0
1654002800000|2022-05-31 13:13:20|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|0
1654002810000|2022-05-31 13:13:30|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|0
1654002820000|2022-05-31 13:13:40|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|0
1654002830000|2022-05-31 13:13:50|4000.57|4000.57|4000.57|4000.57|4000.57|4000.57|4000.57|4000.57|0
1654002840000|2022-05-31 13:14:00|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|0
1654002860000|2022-05-31 13:14:20|4000.92|4000.92|4001.37|4001.37|4001.37|4001.37|4000.92|4000.92|0
1654002880000|2022-05-31 13:14:40|4000.75|4000.75|4000.75|4000.75|4000.75|4000.75|4000.44|4000.44|0
1654002890000|2022-05-31 13:14:50|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4000.44|4000.44|0
1654002910000|2022-05-31 13:15:10|4001.37|4001.37|4001.42|4001.42|4001.42|4001.42|4001.37|4001.37|0
1654002920000|2022-05-31 13:15:20|4001.47|4001.47|4001.47|4001.47|4001.47|4001.47|4001.47|4001.47|0
1654002960000|2022-05-31 13:16:00|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|0
1654002980000|2022-05-31 13:16:20|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|0
1654003000000|2022-05-31 13:16:40|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|0
1654003020000|2022-05-31 13:17:00|4001.78|4001.78|4001.75|4001.75|4001.8|4001.8|4001.75|4001.75|0
1654003040000|2022-05-31 13:17:20|4002.06|4002.06|4002.06|4002.06|4002.68|4002.68|4002.06|4002.06|0
1654003060000|2022-05-31 13:17:40|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|4001.75|0
1654003080000|2022-05-31 13:18:00|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|0
1654003120000|2022-05-31 13:18:40|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|0
1654003130000|2022-05-31 13:18:50|4001.84|4001.84|4002.16|4002.16|4002.16|4002.16|4001.84|4001.84|0
1654003140000|2022-05-31 13:19:00|4001.84|4001.84|4001.53|4001.53|4001.84|4001.84|4001.53|4001.53|0
1654003150000|2022-05-31 13:19:10|4001.84|4001.84|4001.84|4001.84|4001.89|4001.89|4001.84|4001.84|0
1654003160000|2022-05-31 13:19:20|4001.82|4001.82|4001.82|4001.82|4001.82|4001.82|4001.51|4001.51|0
1654003170000|2022-05-31 13:19:30|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|0
1654003180000|2022-05-31 13:19:40|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|0
1654003200000|2022-05-31 13:20:00|4001.18|4001.18|4001.47|4001.47|4001.47|4001.47|4001.16|4001.16|0
1654003210000|2022-05-31 13:20:10|4001.78|4001.78|4002.09|4002.09|4002.09|4002.09|4001.78|4001.78|0
1654003230000|2022-05-31 13:20:30|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|0
1654003240000|2022-05-31 13:20:40|4002.09|4002.09|4002.07|4002.07|4002.09|4002.09|4002.07|4002.07|0
1654003250000|2022-05-31 13:20:50|4002.02|4002.02|4002.01|4002.01|4002.06|4002.06|4002.01|4002.01|0
1654003260000|2022-05-31 13:21:00|4002.33|4002.33|4002.35|4002.35|4002.35|4002.35|4002.33|4002.33|0
1654003270000|2022-05-31 13:21:10|4002.66|4002.66|4002.97|4002.97|4002.97|4002.97|4002.66|4002.66|0
1654003280000|2022-05-31 13:21:20|4002.66|4002.66|4002.64|4002.64|4002.66|4002.66|4002.64|4002.64|0
1654003290000|2022-05-31 13:21:30|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|0
1654003300000|2022-05-31 13:21:40|4002.57|4002.57|4001.95|4001.95|4002.57|4002.57|4001.95|4001.95|0
1654003310000|2022-05-31 13:21:50|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|0
1654003320000|2022-05-31 13:22:00|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|0
1654003330000|2022-05-31 13:22:10|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|0
1654003340000|2022-05-31 13:22:20|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|0
1654003360000|2022-05-31 13:22:40|4001.55|4001.55|4002.16|4002.16|4002.17|4002.17|4001.55|4001.55|0
1654003380000|2022-05-31 13:23:00|4001.85|4001.85|4001.54|4001.54|4001.85|4001.85|4001.23|4001.23|0
1654003390000|2022-05-31 13:23:10|4001.85|4001.85|4001.54|4001.54|4001.85|4001.85|4001.54|4001.54|0
1654003430000|2022-05-31 13:23:50|4001.23|4001.23|4001.23|4001.23|4001.25|4001.25|4001.23|4001.23|0
1654003440000|2022-05-31 13:24:00|4001.85|4001.85|4002.19|4002.19|4002.19|4002.19|4001.85|4001.85|0
1654003450000|2022-05-31 13:24:10|4002.23|4002.23|4002.23|4002.23|4002.23|4002.23|4002.23|4002.23|0
1654003460000|2022-05-31 13:24:20|4002.18|4002.18|4001.85|4001.85|4002.18|4002.18|4001.85|4001.85|0
1654003470000|2022-05-31 13:24:30|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|0
1654003480000|2022-05-31 13:24:40|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|0
1654003490000|2022-05-31 13:24:50|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|0
1654003510000|2022-05-31 13:25:10|4001.63|4001.63|4001.63|4001.63|4001.63|4001.63|4001.63|4001.63|0
1654003520000|2022-05-31 13:25:20|4001.75|4001.75|4001.13|4001.13|4001.75|4001.75|4001.13|4001.13|0
1654003530000|2022-05-31 13:25:30|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|0
1654003560000|2022-05-31 13:26:00|3999.88|3999.88|3999.31|3999.31|3999.88|3999.88|3999.26|3999.26|0
1654003570000|2022-05-31 13:26:10|3999.26|3999.26|3999.57|3999.57|3999.57|3999.57|3999.26|3999.26|0
1654003580000|2022-05-31 13:26:20|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|0
1654003620000|2022-05-31 13:27:00|3999.29|3999.29|3999.6|3999.6|3999.91|3999.91|3999.29|3999.29|0
1654003630000|2022-05-31 13:27:10|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|3999.91|0
1654003640000|2022-05-31 13:27:20|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|0
1654003660000|2022-05-31 13:27:40|4000.22|4000.22|3999.6|3999.6|4000.22|4000.22|3999.6|3999.6|0
1654003670000|2022-05-31 13:27:50|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|0
1654003680000|2022-05-31 13:28:00|4000.84|4000.84|4001.18|4001.18|4001.18|4001.18|4000.84|4000.84|0
1654003690000|2022-05-31 13:28:10|4001.08|4001.08|4000.77|4000.77|4001.08|4001.08|4000.77|4000.77|0
1654003700000|2022-05-31 13:28:20|4000.46|4000.46|4000.46|4000.46|4000.46|4000.46|4000.46|4000.46|0
1654003720000|2022-05-31 13:28:40|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|0
1654003730000|2022-05-31 13:28:50|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|0
1654003750000|2022-05-31 13:29:10|4001.18|4001.18|4000.75|4000.75|4001.18|4001.18|4000.75|4000.75|0
1654003760000|2022-05-31 13:29:20|4000.44|4000.44|4000.41|4000.41|4000.49|4000.49|4000.41|4000.41|0
1654003770000|2022-05-31 13:29:30|4000.73|4000.73|4001.04|4001.04|4001.04|4001.04|4000.73|4000.73|0
1654003780000|2022-05-31 13:29:40|4001.06|4001.06|4001.12|4001.12|4001.12|4001.12|4001.06|4001.06|0
1654003800000|2022-05-31 13:30:00|4001.43|4001.43|4000.07|4000.07|4002.24|4002.24|4000.07|4000.07|0
1654003810000|2022-05-31 13:30:10|3999.76|3999.76|4000.47|4000.47|4000.47|4000.47|3999.44|3999.44|0
1654003820000|2022-05-31 13:30:20|4001.09|4001.09|4002.79|4002.79|4002.79|4002.79|4001.09|4001.09|0
1654003830000|2022-05-31 13:30:30|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|0
1654003840000|2022-05-31 13:30:40|4001.52|4001.52|4002.83|4002.83|4002.83|4002.83|4001.49|4001.49|0
1654003850000|2022-05-31 13:30:50|4003.15|4003.15|4003.77|4003.77|4003.77|4003.77|4003.15|4003.15|0
1654003860000|2022-05-31 13:31:00|4003.46|4003.46|4004.15|4004.15|4004.77|4004.77|4003.46|4003.46|0
1654003870000|2022-05-31 13:31:10|4003.53|4003.53|4002.45|4002.45|4003.53|4003.53|4002.45|4002.45|0
1654003880000|2022-05-31 13:31:20|4002.76|4002.76|4003.7|4003.7|4003.96|4003.96|4002.45|4002.45|0
1654003890000|2022-05-31 13:31:30|4003.39|4003.39|4002.76|4002.76|4003.39|4003.39|4002.72|4002.72|0
1654003900000|2022-05-31 13:31:40|4002.72|4002.72|4002.27|4002.27|4002.77|4002.77|4002.27|4002.27|0
1654003910000|2022-05-31 13:31:50|4002.9|4002.9|4004.14|4004.14|4004.14|4004.14|4002.9|4002.9|0
1654003920000|2022-05-31 13:32:00|4003.21|4003.21|4005.08|4005.08|4006.01|4006.01|4003.21|4003.21|0
1654003930000|2022-05-31 13:32:10|4005.03|4005.03|4008.24|4008.24|4008.24|4008.24|4004.27|4004.27|0
1654003940000|2022-05-31 13:32:20|4009.8|4009.8|4009.84|4009.84|4010.46|4010.46|4008.6|4008.6|0
1654003950000|2022-05-31 13:32:30|4009.53|4009.53|4008.99|4008.99|4009.84|4009.84|4008.36|4008.36|0
1654003960000|2022-05-31 13:32:40|4008.7|4008.7|4009.64|4009.64|4009.64|4009.64|4008.66|4008.66|0
1654003970000|2022-05-31 13:32:50|4009.95|4009.95|4009.95|4009.95|4010.57|4010.57|4009.95|4009.95|0
1654003980000|2022-05-31 13:33:00|4010.26|4010.26|4010.63|4010.63|4011.82|4011.82|4010|4010|0
1654003990000|2022-05-31 13:33:10|4010.94|4010.94|4014.09|4014.09|4014.09|4014.09|4010.94|4010.94|0
1654004000000|2022-05-31 13:33:20|4014.4|4014.4|4015.55|4015.55|4015.55|4015.55|4013.68|4013.68|0
1654004010000|2022-05-31 13:33:30|4015.24|4015.24|4015.57|4015.57|4017.13|4017.13|4015.24|4015.24|0
1654004020000|2022-05-31 13:33:40|4016.51|4016.51|4017.13|4017.13|4017.13|4017.13|4016.51|4016.51|0
1654004030000|2022-05-31 13:33:50|4017.17|4017.17|4019.37|4019.37|4019.37|4019.37|4016.87|4016.87|0
1654004040000|2022-05-31 13:34:00|4018.87|4018.87|4018.46|4018.46|4018.87|4018.87|4017.62|4017.62|0
1654004050000|2022-05-31 13:34:10|4018.77|4018.77|4020.64|4020.64|4021.57|4021.57|4018.77|4018.77|0
1654004060000|2022-05-31 13:34:20|4020.95|4020.95|4021.55|4021.55|4022.17|4022.17|4020.61|4020.61|0
1654004070000|2022-05-31 13:34:30|4021.86|4021.86|4020.61|4020.61|4021.88|4021.88|4020.32|4020.32|0
1654004080000|2022-05-31 13:34:40|4020.92|4020.92|4019.98|4019.98|4020.92|4020.92|4019.67|4019.67|0
1654004090000|2022-05-31 13:34:50|4020.61|4020.61|4019.29|4019.29|4021.23|4021.23|4018.36|4018.36|0
1654004100000|2022-05-31 13:35:00|4018.98|4018.98|4017.14|4017.14|4019.6|4019.6|4017.14|4017.14|0
1654004110000|2022-05-31 13:35:10|4017.76|4017.76|4018.7|4018.7|4019.01|4019.01|4017.76|4017.76|0
1654004120000|2022-05-31 13:35:20|4019.32|4019.32|4019.41|4019.41|4019.41|4019.41|4018.7|4018.7|0
1654004130000|2022-05-31 13:35:30|4019.73|4019.73|4021.93|4021.93|4022.24|4022.24|4019.73|4019.73|0
1654004140000|2022-05-31 13:35:40|4021.31|4021.31|4022.86|4022.86|4022.86|4022.86|4021.31|4021.31|0
1654004150000|2022-05-31 13:35:50|4022.55|4022.55|4023.17|4023.17|4023.49|4023.49|4022.55|4022.55|0
1654004160000|2022-05-31 13:36:00|4023.13|4023.13|4024.06|4024.06|4024.06|4024.06|4022.5|4022.5|0
1654004170000|2022-05-31 13:36:10|4024.37|4024.37|4023.57|4023.57|4024.53|4024.53|4023.57|4023.57|0
1654004180000|2022-05-31 13:36:20|4023.26|4023.26|4024.2|4024.2|4024.2|4024.2|4022.64|4022.64|0
1654004190000|2022-05-31 13:36:30|4024.51|4024.51|4023.89|4023.89|4024.51|4024.51|4023.26|4023.26|0
1654004200000|2022-05-31 13:36:40|4023.57|4023.57|4022.33|4022.33|4024.19|4024.19|4022.33|4022.33|0
1654004210000|2022-05-31 13:36:50|4023.57|4023.57|4024.51|4024.51|4024.51|4024.51|4023.57|4023.57|0
1654004220000|2022-05-31 13:37:00|4024.2|4024.2|4023.45|4023.45|4024.2|4024.2|4023.14|4023.14|0
1654004230000|2022-05-31 13:37:10|4023.36|4023.36|4024.01|4024.01|4024.01|4024.01|4023.08|4023.08|0
1654004240000|2022-05-31 13:37:20|4023.7|4023.7|4023.94|4023.94|4023.94|4023.94|4023.32|4023.32|0
1654004250000|2022-05-31 13:37:30|4023.63|4023.63|4023.92|4023.92|4024.3|4024.3|4023.61|4023.61|0
1654004260000|2022-05-31 13:37:40|4022.98|4022.98|4023.29|4023.29|4023.29|4023.29|4022.67|4022.67|0
1654004270000|2022-05-31 13:37:50|4023.92|4023.92|4023.97|4023.97|4024.9|4024.9|4023.92|4023.92|0
1654004280000|2022-05-31 13:38:00|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|0
1654004290000|2022-05-31 13:38:10|4025.21|4025.21|4024.9|4024.9|4026.15|4026.15|4024.9|4024.9|0
1654004300000|2022-05-31 13:38:20|4024.59|4024.59|4023.96|4023.96|4024.9|4024.9|4023.63|4023.63|0
1654004310000|2022-05-31 13:38:30|4023.03|4023.03|4020.47|4020.47|4023.03|4023.03|4020.47|4020.47|0
1654004320000|2022-05-31 13:38:40|4020.42|4020.42|4020.35|4020.35|4020.42|4020.42|4020.09|4020.09|0
1654004330000|2022-05-31 13:38:50|4020.3|4020.3|4020.61|4020.61|4020.61|4020.61|4019.68|4019.68|0
1654004340000|2022-05-31 13:39:00|4020.3|4020.3|4021|4021|4021.24|4021.24|4020.3|4020.3|0
1654004350000|2022-05-31 13:39:10|4021.04|4021.04|4021.31|4021.31|4021.36|4021.36|4021.04|4021.04|0
1654004360000|2022-05-31 13:39:20|4021.93|4021.93|4021.81|4021.81|4021.93|4021.93|4021.29|4021.29|0
1654004370000|2022-05-31 13:39:30|4022.12|4022.12|4021.86|4021.86|4023.11|4023.11|4021.86|4021.86|0
1654004380000|2022-05-31 13:39:40|4021.82|4021.82|4021.2|4021.2|4021.82|4021.82|4021.2|4021.2|0
1654004390000|2022-05-31 13:39:50|4020.88|4020.88|4018.66|4018.66|4020.88|4020.88|4018.66|4018.66|0
1654004400000|2022-05-31 13:40:00|4018.7|4018.7|4015.88|4015.88|4018.7|4018.7|4015.88|4015.88|0
1654004410000|2022-05-31 13:40:10|4015.86|4015.86|4014.92|4014.92|4015.86|4015.86|4014.92|4014.92|0
1654004420000|2022-05-31 13:40:20|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|0
1654004430000|2022-05-31 13:40:30|4012.73|4012.73|4010.51|4010.51|4012.73|4012.73|4010.51|4010.51|0
1654004440000|2022-05-31 13:40:40|4010.53|4010.53|4011.47|4011.47|4011.47|4011.47|4010.53|4010.53|0
1654004450000|2022-05-31 13:40:50|4011.28|4011.28|4010.98|4010.98|4011.28|4011.28|4010.98|4010.98|0
1654004460000|2022-05-31 13:41:00|4010.67|4010.67|4010|4010|4010.67|4010.67|4010|4010|0
1654004470000|2022-05-31 13:41:10|4010.62|4010.62|4011.82|4011.82|4011.82|4011.82|4010.62|4010.62|0
1654004480000|2022-05-31 13:41:20|4011.51|4011.51|4011.49|4011.49|4011.51|4011.51|4011.44|4011.44|0
1654004490000|2022-05-31 13:41:30|4011.3|4011.3|4012.21|4012.21|4012.21|4012.21|4011.28|4011.28|0
1654004500000|2022-05-31 13:41:40|4012.52|4012.52|4013.15|4013.15|4013.15|4013.15|4012.52|4012.52|0
1654004510000|2022-05-31 13:41:50|4012.83|4012.83|4012.43|4012.43|4012.83|4012.83|4012.43|4012.43|0
1654004520000|2022-05-31 13:42:00|4012.12|4012.12|4011.19|4011.19|4012.12|4012.12|4011.19|4011.19|0
1654004560000|2022-05-31 13:42:40|4011.23|4011.23|4011.64|4011.64|4011.64|4011.64|4011.23|4011.23|0
1654004570000|2022-05-31 13:42:50|4011.95|4011.95|4011.95|4011.95|4011.95|4011.95|4011.95|4011.95|0
1654004580000|2022-05-31 13:43:00|4014.13|4014.13|4011.95|4011.95|4014.44|4014.44|4011.95|4011.95|0
1654004590000|2022-05-31 13:43:10|4012.26|4012.26|4012.26|4012.26|4012.26|4012.26|4012.26|4012.26|0
1654004600000|2022-05-31 13:43:20|4012.88|4012.88|4013.41|4013.41|4013.41|4013.41|4012.79|4012.79|0
1654004620000|2022-05-31 13:43:40|4013.37|4013.37|4014.61|4014.61|4014.61|4014.61|4013.37|4013.37|0
1654004630000|2022-05-31 13:43:50|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|0
1654004640000|2022-05-31 13:44:00|4016.04|4016.04|4016.04|4016.04|4016.36|4016.36|4016.04|4016.04|0
1654004650000|2022-05-31 13:44:10|4015.73|4015.73|4016.98|4016.98|4016.98|4016.98|4015.73|4015.73|0
1654004660000|2022-05-31 13:44:20|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|0
1654004670000|2022-05-31 13:44:30|4016.98|4016.98|4016.98|4016.98|4017.29|4017.29|4016.98|4016.98|0
1654004680000|2022-05-31 13:44:40|4017.29|4017.29|4017.6|4017.6|4017.6|4017.6|4017.29|4017.29|0
1654004690000|2022-05-31 13:44:50|4017.91|4017.91|4017.6|4017.6|4017.91|4017.91|4017.6|4017.6|0
1654004700000|2022-05-31 13:45:00|4017.29|4017.29|4019.13|4019.13|4019.13|4019.13|4016.93|4016.93|0
1654004710000|2022-05-31 13:45:10|4018.81|4018.81|4019.22|4019.22|4019.22|4019.22|4018.81|4018.81|0
1654004720000|2022-05-31 13:45:20|4019.53|4019.53|4019.27|4019.27|4019.53|4019.53|4019.22|4019.22|0
1654004730000|2022-05-31 13:45:30|4019.32|4019.32|4019.32|4019.32|4019.94|4019.94|4019.01|4019.01|0
1654004740000|2022-05-31 13:45:40|4019.01|4019.01|4018.78|4018.78|4019.01|4019.01|4018.42|4018.42|0
1654004750000|2022-05-31 13:45:50|4019.72|4019.72|4019.33|4019.33|4020.07|4020.07|4019.1|4019.1|0
1654004760000|2022-05-31 13:46:00|4018.71|4018.71|4019.02|4019.02|4019.02|4019.02|4018.71|4018.71|0
1654004770000|2022-05-31 13:46:10|4019.07|4019.07|4016.93|4016.93|4019.07|4019.07|4015.67|4015.67|0
1654004780000|2022-05-31 13:46:20|4017.24|4017.24|4019.43|4019.43|4019.43|4019.43|4017.24|4017.24|0
1654004790000|2022-05-31 13:46:30|4020.05|4020.05|4019.74|4019.74|4020.05|4020.05|4019.74|4019.74|0
1654004800000|2022-05-31 13:46:40|4020.05|4020.05|4020.36|4020.36|4020.36|4020.36|4019.74|4019.74|0
1654004810000|2022-05-31 13:46:50|4020.67|4020.67|4020.67|4020.67|4020.98|4020.98|4020.67|4020.67|0
1654004820000|2022-05-31 13:47:00|4020.98|4020.98|4021.44|4021.44|4021.44|4021.44|4020.67|4020.67|0
1654004830000|2022-05-31 13:47:10|4022.37|4022.37|4022.11|4022.11|4022.37|4022.37|4022.06|4022.06|0
1654004840000|2022-05-31 13:47:20|4021.8|4021.8|4020.56|4020.56|4021.8|4021.8|4020.55|4020.55|0
1654004850000|2022-05-31 13:47:30|4020.6|4020.6|4022.92|4022.92|4022.92|4022.92|4020.6|4020.6|0
1654004860000|2022-05-31 13:47:40|4023.23|4023.23|4022.46|4022.46|4023.54|4023.54|4022.46|4022.46|0
1654004870000|2022-05-31 13:47:50|4022.43|4022.43|4023.68|4023.68|4023.68|4023.68|4022.43|4022.43|0
1654004880000|2022-05-31 13:48:00|4023.06|4023.06|4023.13|4023.13|4023.37|4023.37|4023.06|4023.06|0
1654004890000|2022-05-31 13:48:10|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|0
1654004900000|2022-05-31 13:48:20|4022.51|4022.51|4022.2|4022.2|4023.13|4023.13|4022.2|4022.2|0
1654004910000|2022-05-31 13:48:30|4023.76|4023.76|4024.02|4024.02|4024.38|4024.38|4023.44|4023.44|0
1654004920000|2022-05-31 13:48:40|4024.04|4024.04|4023.28|4023.28|4024.04|4024.04|4023.28|4023.28|0
1654004930000|2022-05-31 13:48:50|4022.66|4022.66|4023.1|4023.1|4023.6|4023.6|4022.66|4022.66|0
1654004940000|2022-05-31 13:49:00|4022.48|4022.48|4021.18|4021.18|4022.48|4022.48|4021|4021|0
1654004950000|2022-05-31 13:49:10|4020.87|4020.87|4021.27|4021.27|4021.27|4021.27|4020.69|4020.69|0
1654004960000|2022-05-31 13:49:20|4021.31|4021.31|4020.19|4020.19|4021.62|4021.62|4019.88|4019.88|0
1654004970000|2022-05-31 13:49:30|4020.5|4020.5|4021.72|4021.72|4022.08|4022.08|4020.19|4020.19|0
1654004980000|2022-05-31 13:49:40|4021.75|4021.75|4023.58|4023.58|4023.58|4023.58|4021.72|4021.72|0
1654004990000|2022-05-31 13:49:50|4023.89|4023.89|4026.64|4026.64|4027.89|4027.89|4023.89|4023.89|0
1654005000000|2022-05-31 13:50:00|4025.71|4025.71|4026.6|4026.6|4026.6|4026.6|4024.42|4024.42|0
1654005010000|2022-05-31 13:50:10|4025.66|4025.66|4025.35|4025.35|4025.97|4025.97|4025.35|4025.35|0
1654005020000|2022-05-31 13:50:20|4025.97|4025.97|4023.48|4023.48|4025.97|4025.97|4023.48|4023.48|0
1654005030000|2022-05-31 13:50:30|4023.18|4023.18|4022.99|4022.99|4023.48|4023.48|4022.99|4022.99|0
1654005040000|2022-05-31 13:50:40|4023.3|4023.3|4023.11|4023.11|4023.42|4023.42|4023.11|4023.11|0
1654005050000|2022-05-31 13:50:50|4023.42|4023.42|4023.42|4023.42|4023.73|4023.73|4023.42|4023.42|0
1654005060000|2022-05-31 13:51:00|4023.52|4023.52|4024.49|4024.49|4024.68|4024.68|4023.12|4023.12|0
1654005070000|2022-05-31 13:51:10|4024.4|4024.4|4024.06|4024.06|4024.42|4024.42|4023.8|4023.8|0
1654005080000|2022-05-31 13:51:20|4024.25|4024.25|4025.14|4025.14|4025.45|4025.45|4024.25|4024.25|0
1654005090000|2022-05-31 13:51:30|4025.18|4025.18|4027.07|4027.07|4027.38|4027.38|4025.18|4025.18|0
1654005100000|2022-05-31 13:51:40|4027.14|4027.14|4027.14|4027.14|4027.45|4027.45|4027.14|4027.14|0
1654005110000|2022-05-31 13:51:50|4027.12|4027.12|4026.84|4026.84|4027.19|4027.19|4026.57|4026.57|0
1654005120000|2022-05-31 13:52:00|4026.52|4026.52|4027.39|4027.39|4027.39|4027.39|4026.14|4026.14|0
1654005130000|2022-05-31 13:52:10|4027.08|4027.08|4027.36|4027.36|4027.39|4027.39|4027.08|4027.08|0
1654005140000|2022-05-31 13:52:20|4027.67|4027.67|4028.61|4028.61|4028.61|4028.61|4027.67|4027.67|0
1654005150000|2022-05-31 13:52:30|4028.58|4028.58|4029.4|4029.4|4029.4|4029.4|4028.46|4028.46|0
1654005160000|2022-05-31 13:52:40|4029.58|4029.58|4028.93|4028.93|4029.63|4029.63|4028.93|4028.93|0
1654005170000|2022-05-31 13:52:50|4028.86|4028.86|4031.33|4031.33|4031.98|4031.98|4028.86|4028.86|0
1654005180000|2022-05-31 13:53:00|4031.64|4031.64|4032.45|4032.45|4032.45|4032.45|4031.2|4031.2|0
1654005190000|2022-05-31 13:53:10|4032.14|4032.14|4031.2|4031.2|4032.45|4032.45|4031.2|4031.2|0
1654005200000|2022-05-31 13:53:20|4031.51|4031.51|4031.78|4031.78|4031.78|4031.78|4030.84|4030.84|0
1654005210000|2022-05-31 13:53:30|4030.84|4030.84|4031.52|4031.52|4031.79|4031.79|4030.51|4030.51|0
1654005220000|2022-05-31 13:53:40|4031.55|4031.55|4033.46|4033.46|4033.46|4033.46|4031.55|4031.55|0
1654005230000|2022-05-31 13:53:50|4033.47|4033.47|4032.54|4032.54|4033.47|4033.47|4032.54|4032.54|0
1654005240000|2022-05-31 13:54:00|4032.23|4032.23|4032|4032|4032.62|4032.62|4032|4032|0
1654005250000|2022-05-31 13:54:10|4032.03|4032.03|4031.96|4031.96|4032.03|4032.03|4031.96|4031.96|0
1654005260000|2022-05-31 13:54:20|4031.92|4031.92|4032.23|4032.23|4032.23|4032.23|4031.92|4031.92|0
1654005270000|2022-05-31 13:54:30|4032.19|4032.19|4031.95|4031.95|4032.26|4032.26|4031.95|4031.95|0
1654005280000|2022-05-31 13:54:40|4032.26|4032.26|4032.31|4032.31|4032.31|4032.31|4032.24|4032.24|0
1654005290000|2022-05-31 13:54:50|4032.5|4032.5|4035.3|4035.3|4035.3|4035.3|4032.5|4032.5|0
1654005300000|2022-05-31 13:55:00|4035.61|4035.61|4036.52|4036.52|4036.52|4036.52|4035.28|4035.28|0
1654005310000|2022-05-31 13:55:10|4037.77|4037.77|4039.1|4039.1|4039.1|4039.1|4037.14|4037.14|0
1654005320000|2022-05-31 13:55:20|4038.16|4038.16|4037.85|4037.85|4038.16|4038.16|4037.85|4037.85|0
1654005330000|2022-05-31 13:55:30|4038.04|4038.04|4038.34|4038.34|4039.59|4039.59|4038.04|4038.04|0
1654005340000|2022-05-31 13:55:40|4038.39|4038.39|4036.53|4036.53|4038.39|4038.39|4036.52|4036.52|0
1654005350000|2022-05-31 13:55:50|4036.46|4036.46|4037.2|4037.2|4037.2|4037.2|4036.46|4036.46|0
1654005360000|2022-05-31 13:56:00|4037.51|4037.51|4037.51|4037.51|4037.51|4037.51|4037.51|4037.51|0
1654005370000|2022-05-31 13:56:10|4037.2|4037.2|4036.89|4036.89|4037.2|4037.2|4036.89|4036.89|0
1654005380000|2022-05-31 13:56:20|4037.05|4037.05|4037.98|4037.98|4037.98|4037.98|4037.05|4037.05|0
1654005390000|2022-05-31 13:56:30|4038.03|4038.03|4038.39|4038.39|4038.39|4038.39|4038.03|4038.03|0
1654005400000|2022-05-31 13:56:40|4038.47|4038.47|4038.51|4038.51|4038.51|4038.51|4038.47|4038.47|0
1654005410000|2022-05-31 13:56:50|4038.2|4038.2|4038.82|4038.82|4038.82|4038.82|4038.2|4038.2|0
1654005420000|2022-05-31 13:57:00|4039.13|4039.13|4039.88|4039.88|4040.19|4040.19|4039.13|4039.13|0
1654005430000|2022-05-31 13:57:10|4040.19|4040.19|4039.92|4039.92|4040.23|4040.23|4039.25|4039.25|0
1654005440000|2022-05-31 13:57:20|4039.3|4039.3|4037.93|4037.93|4039.3|4039.3|4037.93|4037.93|0
1654005450000|2022-05-31 13:57:30|4038.55|4038.55|4038.6|4038.6|4038.6|4038.6|4038.55|4038.55|0
1654005460000|2022-05-31 13:57:40|4039.22|4039.22|4039.53|4039.53|4040.15|4040.15|4039.22|4039.22|0
1654005470000|2022-05-31 13:57:50|4039.84|4039.84|4039.84|4039.84|4039.84|4039.84|4039.84|4039.84|0
1654005480000|2022-05-31 13:58:00|4039.76|4039.76|4039.76|4039.76|4039.76|4039.76|4039.76|4039.76|0
1654005490000|2022-05-31 13:58:10|4040.07|4040.07|4040.69|4040.69|4040.69|4040.69|4040.07|4040.07|0
1654005500000|2022-05-31 13:58:20|4040.67|4040.67|4040.65|4040.65|4041.27|4041.27|4040.65|4040.65|0
1654005510000|2022-05-31 13:58:30|4040.61|4040.61|4040.91|4040.91|4040.91|4040.91|4040.61|4040.61|0
1654005520000|2022-05-31 13:58:40|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|0
1654005530000|2022-05-31 13:58:50|4040.91|4040.91|4041.27|4041.27|4041.54|4041.54|4040.91|4040.91|0
1654005540000|2022-05-31 13:59:00|4040.98|4040.98|4040.41|4040.41|4040.98|4040.98|4040.05|4040.05|0
1654005550000|2022-05-31 13:59:10|4040.45|4040.45|4039.52|4039.52|4040.45|4040.45|4039.52|4039.52|0
1654005560000|2022-05-31 13:59:20|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|0
1654005570000|2022-05-31 13:59:30|4039.16|4039.16|4039.91|4039.91|4041.03|4041.03|4039.16|4039.16|0
1654005580000|2022-05-31 13:59:40|4040.22|4040.22|4039.91|4039.91|4040.22|4040.22|4039.91|4039.91|0
1654005590000|2022-05-31 13:59:50|4038.98|4038.98|4037.06|4037.06|4038.98|4038.98|4037.06|4037.06|0
1654005600000|2022-05-31 14:00:00|4037.38|4037.38|4038|4038|4038.31|4038.31|4037.38|4037.38|0
1654005610000|2022-05-31 14:00:10|4037.69|4037.69|4039.34|4039.34|4039.34|4039.34|4037.69|4037.69|0
1654005620000|2022-05-31 14:00:20|4039.29|4039.29|4038.72|4038.72|4039.97|4039.97|4038.72|4038.72|0
1654005630000|2022-05-31 14:00:30|4038.77|4038.77|4038.73|4038.73|4039.39|4039.39|4037.79|4037.79|0
1654005640000|2022-05-31 14:00:40|4037.79|4037.79|4037.17|4037.17|4038.42|4038.42|4036.86|4036.86|0
1654005650000|2022-05-31 14:00:50|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|0
1654005660000|2022-05-31 14:01:00|4037.79|4037.79|4040.28|4040.28|4040.59|4040.59|4037.79|4037.79|0
1654005670000|2022-05-31 14:01:10|4039.35|4039.35|4039.35|4039.35|4039.35|4039.35|4038.73|4038.73|0
1654005680000|2022-05-31 14:01:20|4039.53|4039.53|4037.14|4037.14|4039.53|4039.53|4037.14|4037.14|0
1654005690000|2022-05-31 14:01:30|4037.04|4037.04|4037.55|4037.55|4037.91|4037.91|4036.3|4036.3|0
1654005700000|2022-05-31 14:01:40|4037.87|4037.87|4038.08|4038.08|4038.49|4038.49|4037.87|4037.87|0
1654005710000|2022-05-31 14:01:50|4037.77|4037.77|4037.15|4037.15|4037.77|4037.77|4036.52|4036.52|0
1654005720000|2022-05-31 14:02:00|4037.46|4037.46|4038.89|4038.89|4039.51|4039.51|4037.14|4037.14|0
1654005730000|2022-05-31 14:02:10|4038.58|4038.58|4037.07|4037.07|4038.58|4038.58|4037.07|4037.07|0
1654005740000|2022-05-31 14:02:20|4037.1|4037.1|4037.72|4037.72|4037.72|4037.72|4037.1|4037.1|0
1654005750000|2022-05-31 14:02:30|4038.34|4038.34|4038.53|4038.53|4038.53|4038.53|4038.34|4038.34|0
1654005760000|2022-05-31 14:02:40|4038.48|4038.48|4038.25|4038.25|4038.48|4038.48|4038.22|4038.22|0
1654005770000|2022-05-31 14:02:50|4038.29|4038.29|4038.61|4038.61|4038.61|4038.61|4037.05|4037.05|0
1654005780000|2022-05-31 14:03:00|4038.58|4038.58|4040.12|4040.12|4041.05|4041.05|4038.27|4038.27|0
1654005790000|2022-05-31 14:03:10|4041.05|4041.05|4042.35|4042.35|4042.35|4042.35|4041.05|4041.05|0
1654005800000|2022-05-31 14:03:20|4042.04|4042.04|4043.02|4043.02|4043.91|4043.91|4041.85|4041.85|0
1654005810000|2022-05-31 14:03:30|4042.98|4042.98|4042.48|4042.48|4042.98|4042.98|4042.17|4042.17|0
1654005820000|2022-05-31 14:03:40|4042.17|4042.17|4042.48|4042.48|4042.48|4042.48|4042.17|4042.17|0
1654005830000|2022-05-31 14:03:50|4042.3|4042.3|4041.99|4041.99|4042.92|4042.92|4041.93|4041.93|0
1654005840000|2022-05-31 14:04:00|4042.92|4042.92|4043.07|4043.07|4043.57|4043.57|4042.74|4042.74|0
1654005850000|2022-05-31 14:04:10|4043.05|4043.05|4042.59|4042.59|4043.36|4043.36|4042.59|4042.59|0
1654005860000|2022-05-31 14:04:20|4042.64|4042.64|4042.93|4042.93|4043.09|4043.09|4041.7|4041.7|0
1654005870000|2022-05-31 14:04:30|4042.62|4042.62|4042.98|4042.98|4043.02|4043.02|4041.97|4041.97|0
1654005880000|2022-05-31 14:04:40|4043.02|4043.02|4044.28|4044.28|4044.28|4044.28|4042.98|4042.98|0
1654005890000|2022-05-31 14:04:50|4043.34|4043.34|4047.07|4047.07|4047.39|4047.39|4043.03|4043.03|0
1654005900000|2022-05-31 14:05:00|4046.14|4046.14|4047.34|4047.34|4047.96|4047.96|4046.14|4046.14|0
1654005910000|2022-05-31 14:05:10|4047.03|4047.03|4046.27|4046.27|4047.34|4047.34|4046.27|4046.27|0
1654005920000|2022-05-31 14:05:20|4046.23|4046.23|4046.59|4046.59|4046.59|4046.59|4046.23|4046.23|0
1654005930000|2022-05-31 14:05:30|4046.54|4046.54|4046.54|4046.54|4046.54|4046.54|4045.92|4045.92|0
1654005940000|2022-05-31 14:05:40|4046.59|4046.59|4047.17|4047.17|4047.17|4047.17|4046.59|4046.59|0
1654005950000|2022-05-31 14:05:50|4046.85|4046.85|4046.23|4046.23|4046.85|4046.85|4046.23|4046.23|0
1654005960000|2022-05-31 14:06:00|4046.26|4046.26|4046.29|4046.29|4046.61|4046.61|4046.26|4046.26|0
1654005970000|2022-05-31 14:06:10|4046.38|4046.38|4046.45|4046.45|4046.56|4046.56|4046.1|4046.1|0
1654005980000|2022-05-31 14:06:20|4046.49|4046.49|4046.38|4046.38|4046.49|4046.49|4045.14|4045.14|0
1654005990000|2022-05-31 14:06:30|4046.07|4046.07|4046.6|4046.6|4046.6|4046.6|4046.07|4046.07|0
1654006000000|2022-05-31 14:06:40|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|0
1654006010000|2022-05-31 14:06:50|4046|4046|4045.65|4045.65|4046|4046|4045.65|4045.65|0
1654006020000|2022-05-31 14:07:00|4045.96|4045.96|4046.67|4046.67|4046.67|4046.67|4045.96|4045.96|0
1654006030000|2022-05-31 14:07:10|4046.86|4046.86|4046.75|4046.75|4046.86|4046.86|4046.63|4046.63|0
1654006040000|2022-05-31 14:07:20|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.75|4046.75|0
1654006050000|2022-05-31 14:07:30|4047.72|4047.72|4049.01|4049.01|4049.32|4049.32|4047.72|4047.72|0
1654006060000|2022-05-31 14:07:40|4048.7|4048.7|4049.01|4049.01|4049.01|4049.01|4048.7|4048.7|0
1654006070000|2022-05-31 14:07:50|4048.98|4048.98|4048.59|4048.59|4048.98|4048.98|4048.59|4048.59|0
1654006080000|2022-05-31 14:08:00|4048.28|4048.28|4048.01|4048.01|4048.32|4048.32|4048.01|4048.01|0
1654006090000|2022-05-31 14:08:10|4048.32|4048.32|4048.94|4048.94|4049.56|4049.56|4048.32|4048.32|0
1654006100000|2022-05-31 14:08:20|4048.92|4048.92|4049.36|4049.36|4049.36|4049.36|4048.92|4048.92|0
1654006110000|2022-05-31 14:08:30|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|0
1654006120000|2022-05-31 14:08:40|4049.25|4049.25|4047.98|4047.98|4049.27|4049.27|4046.73|4046.73|0
1654006130000|2022-05-31 14:08:50|4048.6|4048.6|4049.27|4049.27|4049.27|4049.27|4048.6|4048.6|0
1654006140000|2022-05-31 14:09:00|4049.58|4049.58|4049.66|4049.66|4050.28|4050.28|4049.35|4049.35|0
1654006150000|2022-05-31 14:09:10|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|0
1654006160000|2022-05-31 14:09:20|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|0
1654006170000|2022-05-31 14:09:30|4050.59|4050.59|4050.47|4050.47|4050.59|4050.59|4050.47|4050.47|0
1654006180000|2022-05-31 14:09:40|4050.44|4050.44|4050.78|4050.78|4050.78|4050.78|4050.42|4050.42|0
1654006190000|2022-05-31 14:09:50|4050.68|4050.68|4052.48|4052.48|4052.51|4052.51|4050.64|4050.64|0
1654006200000|2022-05-31 14:10:00|4052.55|4052.55|4053.49|4053.49|4053.8|4053.8|4052.24|4052.24|0
1654006210000|2022-05-31 14:10:10|4053.54|4053.54|4054.16|4054.16|4054.16|4054.16|4053.23|4053.23|0
1654006220000|2022-05-31 14:10:20|4054.47|4054.47|4053.89|4053.89|4054.47|4054.47|4053.84|4053.84|0
1654006230000|2022-05-31 14:10:30|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|0
1654006240000|2022-05-31 14:10:40|4053.63|4053.63|4053.94|4053.94|4053.94|4053.94|4053.63|4053.63|0
1654006250000|2022-05-31 14:10:50|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|0
1654006260000|2022-05-31 14:11:00|4053.01|4053.01|4052.86|4052.86|4053.01|4053.01|4052.07|4052.07|0
1654006270000|2022-05-31 14:11:10|4053.48|4053.48|4054.1|4054.1|4054.1|4054.1|4053.48|4053.48|0
1654006280000|2022-05-31 14:11:20|4053.79|4053.79|4053.84|4053.84|4054.15|4054.15|4053.79|4053.79|0
1654006290000|2022-05-31 14:11:30|4054.15|4054.15|4054.08|4054.08|4054.15|4054.15|4054.08|4054.08|0
1654006300000|2022-05-31 14:11:40|4054.38|4054.38|4054.74|4054.74|4054.74|4054.74|4054.38|4054.38|0
1654006310000|2022-05-31 14:11:50|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|0
1654006320000|2022-05-31 14:12:00|4054.12|4054.12|4057.54|4057.54|4057.54|4057.54|4054.12|4054.12|0
1654006330000|2022-05-31 14:12:10|4056.92|4056.92|4055.05|4055.05|4056.92|4056.92|4055.05|4055.05|0
1654006340000|2022-05-31 14:12:20|4055.19|4055.19|4054.88|4054.88|4055.19|4055.19|4054.88|4054.88|0
1654006360000|2022-05-31 14:12:40|4055.19|4055.19|4056.06|4056.06|4056.06|4056.06|4054.95|4054.95|0
1654006370000|2022-05-31 14:12:50|4056.1|4056.1|4056.72|4056.72|4056.72|4056.72|4056.1|4056.1|0
1654006380000|2022-05-31 14:13:00|4056.41|4056.41|4056.38|4056.38|4056.41|4056.41|4056.38|4056.38|0
1654006390000|2022-05-31 14:13:10|4056.36|4056.36|4056.68|4056.68|4056.68|4056.68|4055.74|4055.74|0
1654006400000|2022-05-31 14:13:20|4056.99|4056.99|4057.22|4057.22|4057.3|4057.3|4056.99|4056.99|0
1654006410000|2022-05-31 14:13:30|4057.53|4057.53|4057.49|4057.49|4058.11|4058.11|4057.49|4057.49|0
1654006420000|2022-05-31 14:13:40|4058.11|4058.11|4058.19|4058.19|4058.19|4058.19|4058.11|4058.11|0
1654006430000|2022-05-31 14:13:50|4058.24|4058.24|4058.28|4058.28|4058.28|4058.28|4058.2|4058.2|0
1654006440000|2022-05-31 14:14:00|4057.66|4057.66|4057.4|4057.4|4057.71|4057.71|4057.4|4057.4|0
1654006450000|2022-05-31 14:14:10|4057.08|4057.08|4057.34|4057.34|4057.34|4057.34|4056.85|4056.85|0
1654006460000|2022-05-31 14:14:20|4057.65|4057.65|4057.53|4057.53|4057.83|4057.83|4057.53|4057.53|0
1654006470000|2022-05-31 14:14:30|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|4057.89|0
1654006480000|2022-05-31 14:14:40|4057.94|4057.94|4057.92|4057.92|4057.94|4057.94|4057.92|4057.92|0
1654006490000|2022-05-31 14:14:50|4058.54|4058.54|4059.28|4059.28|4059.28|4059.28|4058.54|4058.54|0
1654006500000|2022-05-31 14:15:00|4058.35|4058.35|4058.78|4058.78|4058.78|4058.78|4058.35|4058.35|0
1654006510000|2022-05-31 14:15:10|4058.47|4058.47|4057.59|4057.59|4058.47|4058.47|4057.54|4057.54|0
1654006520000|2022-05-31 14:15:20|4057.68|4057.68|4057.23|4057.23|4057.97|4057.97|4057.23|4057.23|0
1654006530000|2022-05-31 14:15:30|4057.25|4057.25|4058.14|4058.14|4058.14|4058.14|4057.21|4057.21|0
1654006540000|2022-05-31 14:15:40|4057.83|4057.83|4056.58|4056.58|4057.83|4057.83|4056.58|4056.58|0
1654006550000|2022-05-31 14:15:50|4056.61|4056.61|4056.55|4056.55|4056.61|4056.61|4056.3|4056.3|0
1654006560000|2022-05-31 14:16:00|4056.51|4056.51|4056.2|4056.2|4056.82|4056.82|4056.2|4056.2|0
1654006570000|2022-05-31 14:16:10|4055.58|4055.58|4056.82|4056.82|4057.14|4057.14|4055.58|4055.58|0
1654006580000|2022-05-31 14:16:20|4057.14|4057.14|4057.11|4057.11|4058.07|4058.07|4057.11|4057.11|0
1654006590000|2022-05-31 14:16:30|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|0
1654006600000|2022-05-31 14:16:40|4057.11|4057.11|4056.8|4056.8|4057.11|4057.11|4056.49|4056.49|0
1654006610000|2022-05-31 14:16:50|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|0
1654006620000|2022-05-31 14:17:00|4057.3|4057.3|4057.3|4057.3|4057.3|4057.3|4057.3|4057.3|0
1654006630000|2022-05-31 14:17:10|4057.32|4057.32|4057.32|4057.32|4057.37|4057.37|4057.32|4057.32|0
1654006640000|2022-05-31 14:17:20|4057.01|4057.01|4058.26|4058.26|4058.26|4058.26|4057.01|4057.01|0
1654006650000|2022-05-31 14:17:30|4058.57|4058.57|4058.24|4058.24|4058.57|4058.57|4058.24|4058.24|0
1654006660000|2022-05-31 14:17:40|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|4058.21|0
1654006670000|2022-05-31 14:17:50|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|0
1654006680000|2022-05-31 14:18:00|4057.59|4057.59|4057.54|4057.54|4057.59|4057.59|4057.52|4057.52|0
1654006690000|2022-05-31 14:18:10|4057.9|4057.9|4058.52|4058.52|4058.52|4058.52|4057.9|4057.9|0
1654006700000|2022-05-31 14:18:20|4058.54|4058.54|4058.33|4058.33|4058.54|4058.54|4058.23|4058.23|0
1654006710000|2022-05-31 14:18:30|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|0
1654006720000|2022-05-31 14:18:40|4058.59|4058.59|4059.21|4059.21|4059.21|4059.21|4058.59|4058.59|0
1654006730000|2022-05-31 14:18:50|4058.9|4058.9|4060.82|4060.82|4060.82|4060.82|4058.9|4058.9|0
1654006740000|2022-05-31 14:19:00|4060.51|4060.51|4061.36|4061.36|4061.68|4061.68|4060.12|4060.12|0
1654006750000|2022-05-31 14:19:10|4062.3|4062.3|4062.92|4062.92|4062.92|4062.92|4061.99|4061.99|0
1654006760000|2022-05-31 14:19:20|4063.23|4063.23|4062.96|4062.96|4063.58|4063.58|4062.96|4062.96|0
1654006770000|2022-05-31 14:19:30|4063.01|4063.01|4062.37|4062.37|4063.14|4063.14|4062.37|4062.37|0
1654006780000|2022-05-31 14:19:40|4062.99|4062.99|4063.93|4063.93|4063.93|4063.93|4062.99|4062.99|0
1654006790000|2022-05-31 14:19:50|4064|4064|4064.62|4064.62|4064.93|4064.93|4064|4064|0
1654006800000|2022-05-31 14:20:00|4064.67|4064.67|4064.28|4064.28|4064.67|4064.67|4064.28|4064.28|0
1654006810000|2022-05-31 14:20:10|4064.32|4064.32|4064.59|4064.59|4064.59|4064.59|4064.23|4064.23|0
1654006820000|2022-05-31 14:20:20|4065.21|4065.21|4064.9|4064.9|4065.21|4065.21|4064.59|4064.59|0
1654006830000|2022-05-31 14:20:30|4065.21|4065.21|4066.14|4066.14|4066.14|4066.14|4065.21|4065.21|0
1654006840000|2022-05-31 14:20:40|4065.83|4065.83|4066.89|4066.89|4066.89|4066.89|4065.64|4065.64|0
1654006850000|2022-05-31 14:20:50|4067.82|4067.82|4067.51|4067.51|4068.13|4068.13|4067.51|4067.51|0
1654006870000|2022-05-31 14:21:10|4067.82|4067.82|4067.73|4067.73|4067.82|4067.82|4067.64|4067.64|0
1654006880000|2022-05-31 14:21:20|4067.42|4067.42|4070.04|4070.04|4070.04|4070.04|4067.42|4067.42|0
1654006890000|2022-05-31 14:21:30|4069.11|4069.11|4070.35|4070.35|4070.35|4070.35|4069.11|4069.11|0
1654006900000|2022-05-31 14:21:40|4070.17|4070.17|4070.17|4070.17|4070.17|4070.17|4070.17|4070.17|0
1654006910000|2022-05-31 14:21:50|4070.79|4070.79|4070.17|4070.17|4070.79|4070.79|4070.17|4070.17|0
1654006920000|2022-05-31 14:22:00|4069.86|4069.86|4069.24|4069.24|4069.86|4069.86|4069.24|4069.24|0
1654006930000|2022-05-31 14:22:10|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|4069.86|0
1654006940000|2022-05-31 14:22:20|4069.91|4069.91|4069.28|4069.28|4069.91|4069.91|4069.28|4069.28|0
1654006950000|2022-05-31 14:22:30|4069.91|4069.91|4069.6|4069.6|4069.91|4069.91|4069.6|4069.6|0
1654006960000|2022-05-31 14:22:40|4068.66|4068.66|4068.04|4068.04|4068.66|4068.66|4068.04|4068.04|0
1654006970000|2022-05-31 14:22:50|4067.41|4067.41|4067.24|4067.24|4067.56|4067.56|4067.24|4067.24|0
1654006980000|2022-05-31 14:23:00|4067.87|4067.87|4066.17|4066.17|4067.87|4067.87|4066.13|4066.13|0
1654006990000|2022-05-31 14:23:10|4066.14|4066.14|4066.14|4066.14|4066.14|4066.14|4065.83|4065.83|0
1654007000000|2022-05-31 14:23:20|4065.83|4065.83|4064.93|4064.93|4065.88|4065.88|4064.3|4064.3|0
1654007010000|2022-05-31 14:23:30|4064.62|4064.62|4063.24|4063.24|4064.62|4064.62|4063.06|4063.06|0
1654007020000|2022-05-31 14:23:40|4063.55|4063.55|4063.45|4063.45|4063.77|4063.77|4063.14|4063.14|0
1654007030000|2022-05-31 14:23:50|4062.83|4062.83|4062.65|4062.65|4062.83|4062.83|4062.34|4062.34|0
1654007040000|2022-05-31 14:24:00|4063.58|4063.58|4063.56|4063.56|4063.58|4063.58|4063.27|4063.27|0
1654007050000|2022-05-31 14:24:10|4063.58|4063.58|4063.67|4063.67|4063.98|4063.98|4062.96|4062.96|0
1654007060000|2022-05-31 14:24:20|4063.62|4063.62|4062.91|4062.91|4063.62|4063.62|4062.91|4062.91|0
1654007070000|2022-05-31 14:24:30|4062.6|4062.6|4062.6|4062.6|4063.22|4063.22|4062.6|4062.6|0
1654007080000|2022-05-31 14:24:40|4062.7|4062.7|4062.96|4062.96|4062.96|4062.96|4062.65|4062.65|0
1654007090000|2022-05-31 14:24:50|4063.27|4063.27|4062.96|4062.96|4063.58|4063.58|4062.96|4062.96|0
1654007100000|2022-05-31 14:25:00|4062.65|4062.65|4062.7|4062.7|4062.7|4062.7|4062.65|4062.65|0
1654007110000|2022-05-31 14:25:10|4062.07|4062.07|4062.39|4062.39|4062.39|4062.39|4062.07|4062.07|0
1654007120000|2022-05-31 14:25:20|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|0
1654007130000|2022-05-31 14:25:30|4063.01|4063.01|4063.01|4063.01|4063.01|4063.01|4063.01|4063.01|0
1654007140000|2022-05-31 14:25:40|4063.32|4063.32|4064.3|4064.3|4064.3|4064.3|4063.32|4063.32|0
1654007150000|2022-05-31 14:25:50|4064.93|4064.93|4065.01|4065.01|4065.01|4065.01|4064.93|4064.93|0
1654007160000|2022-05-31 14:26:00|4065.32|4065.32|4065|4065|4065.94|4065.94|4064.38|4064.38|0
1654007170000|2022-05-31 14:26:10|4064.95|4064.95|4063.95|4063.95|4064.95|4064.95|4063.92|4063.92|0
1654007190000|2022-05-31 14:26:30|4063.92|4063.92|4065.03|4065.03|4065.03|4065.03|4063.79|4063.79|0
1654007200000|2022-05-31 14:26:40|4065.06|4065.06|4066.93|4066.93|4066.93|4066.93|4065.06|4065.06|0
1654007210000|2022-05-31 14:26:50|4066.97|4066.97|4066.35|4066.35|4066.97|4066.97|4066.35|4066.35|0
1654007220000|2022-05-31 14:27:00|4066.4|4066.4|4065.42|4065.42|4066.4|4066.4|4065.42|4065.42|0
1654007230000|2022-05-31 14:27:10|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|0
1654007240000|2022-05-31 14:27:20|4065.31|4065.31|4065.62|4065.62|4065.62|4065.62|4065|4065|0
1654007250000|2022-05-31 14:27:30|4065.31|4065.31|4064.65|4064.65|4065.31|4065.31|4064.65|4064.65|0
1654007260000|2022-05-31 14:27:40|4064.96|4064.96|4064.37|4064.37|4066.24|4066.24|4064.37|4064.37|0
1654007280000|2022-05-31 14:28:00|4064.33|4064.33|4064.02|4064.02|4064.33|4064.33|4064.02|4064.02|0
1654007290000|2022-05-31 14:28:10|4064.69|4064.69|4063.97|4063.97|4064.91|4064.91|4063.97|4063.97|0
1654007300000|2022-05-31 14:28:20|4063.04|4063.04|4062.72|4062.72|4063.04|4063.04|4062.72|4062.72|0
1654007310000|2022-05-31 14:28:30|4063.04|4063.04|4063.35|4063.35|4063.35|4063.35|4063.04|4063.04|0
1654007320000|2022-05-31 14:28:40|4063.97|4063.97|4063.04|4063.04|4063.97|4063.97|4063.04|4063.04|0
1654007330000|2022-05-31 14:28:50|4062.08|4062.08|4061.99|4061.99|4062.08|4062.08|4061.99|4061.99|0
1654007340000|2022-05-31 14:29:00|4061.68|4061.68|4061.49|4061.49|4061.68|4061.68|4061.49|4061.49|0
1654007350000|2022-05-31 14:29:10|4061.56|4061.56|4060.9|4060.9|4061.56|4061.56|4060.9|4060.9|0
1654007360000|2022-05-31 14:29:20|4060.86|4060.86|4059.32|4059.32|4061.5|4061.5|4059.32|4059.32|0
1654007370000|2022-05-31 14:29:30|4059.01|4059.01|4055.91|4055.91|4059.32|4059.32|4055.91|4055.91|0
1654007380000|2022-05-31 14:29:40|4055.6|4055.6|4056.35|4056.35|4056.35|4056.35|4055.41|4055.41|0
1654007390000|2022-05-31 14:29:50|4056.31|4056.31|4056.07|4056.07|4057|4057|4056.07|4056.07|0
1654007400000|2022-05-31 14:30:00|4056.11|4056.11|4056.04|4056.04|4056.11|4056.11|4056.01|4056.01|0
1654007410000|2022-05-31 14:30:10|4056.06|4056.06|4052.66|4052.66|4056.08|4056.08|4052.66|4052.66|0
1654007420000|2022-05-31 14:30:20|4052.97|4052.97|4052.66|4052.66|4052.97|4052.97|4052.66|4052.66|0
1654007430000|2022-05-31 14:30:30|4052.34|4052.34|4053.24|4053.24|4053.24|4053.24|4052.3|4052.3|0
1654007440000|2022-05-31 14:30:40|4053.05|4053.05|4052.43|4052.43|4053.05|4053.05|4052.08|4052.08|0
1654007450000|2022-05-31 14:30:50|4052.74|4052.74|4054.07|4054.07|4054.34|4054.34|4052.74|4052.74|0
1654007460000|2022-05-31 14:31:00|4054.38|4054.38|4055.28|4055.28|4055.28|4055.28|4054.38|4054.38|0
1654007470000|2022-05-31 14:31:10|4054.66|4054.66|4053.81|4053.81|4054.7|4054.7|4053.81|4053.81|0
1654007480000|2022-05-31 14:31:20|4053.5|4053.5|4052.25|4052.25|4053.5|4053.5|4052.25|4052.25|0
1654007500000|2022-05-31 14:31:40|4052.57|4052.57|4051.63|4051.63|4052.57|4052.57|4051.63|4051.63|0
1654007510000|2022-05-31 14:31:50|4051.68|4051.68|4051.99|4051.99|4051.99|4051.99|4051.36|4051.36|0
1654007520000|2022-05-31 14:32:00|4051.36|4051.36|4050.97|4050.97|4051.36|4051.36|4050.97|4050.97|0
1654007530000|2022-05-31 14:32:10|4051.09|4051.09|4052.08|4052.08|4052.08|4052.08|4050.75|4050.75|0
1654007540000|2022-05-31 14:32:20|4051.77|4051.77|4051.32|4051.32|4051.81|4051.81|4051.31|4051.31|0
1654007550000|2022-05-31 14:32:30|4052.56|4052.56|4053.18|4053.18|4053.18|4053.18|4052.56|4052.56|0
1654007560000|2022-05-31 14:32:40|4053.14|4053.14|4053.08|4053.08|4053.14|4053.14|4053.08|4053.08|0
1654007570000|2022-05-31 14:32:50|4054.32|4054.32|4054.57|4054.57|4054.63|4054.63|4054.32|4054.32|0
1654007580000|2022-05-31 14:33:00|4054.54|4054.54|4054.54|4054.54|4054.54|4054.54|4054.54|4054.54|0
1654007590000|2022-05-31 14:33:10|4054.59|4054.59|4054.45|4054.45|4054.59|4054.59|4054.45|4054.45|0
1654007600000|2022-05-31 14:33:20|4055.06|4055.06|4056.08|4056.08|4056.13|4056.13|4054.76|4054.76|0
1654007620000|2022-05-31 14:33:40|4055.77|4055.77|4056.08|4056.08|4056.08|4056.08|4055.77|4055.77|0
1654007630000|2022-05-31 14:33:50|4055.77|4055.77|4056.06|4056.06|4056.08|4056.08|4055.77|4055.77|0
1654007640000|2022-05-31 14:34:00|4055.99|4055.99|4055.32|4055.32|4055.99|4055.99|4055.32|4055.32|0
1654007650000|2022-05-31 14:34:10|4055.63|4055.63|4053.63|4053.63|4055.63|4055.63|4053.63|4053.63|0
1654007660000|2022-05-31 14:34:20|4053.26|4053.26|4053.8|4053.8|4053.8|4053.8|4053.26|4053.26|0
1654007670000|2022-05-31 14:34:30|4053.49|4053.49|4053.06|4053.06|4053.63|4053.63|4053.06|4053.06|0
1654007680000|2022-05-31 14:34:40|4053.29|4053.29|4053.47|4053.47|4053.47|4053.47|4053.29|4053.29|0
1654007690000|2022-05-31 14:34:50|4053.55|4053.55|4053.36|4053.36|4053.55|4053.55|4053.36|4053.36|0
1654007700000|2022-05-31 14:35:00|4053.67|4053.67|4053.71|4053.71|4053.71|4053.71|4053.67|4053.67|0
1654007710000|2022-05-31 14:35:10|4053.4|4053.4|4051.47|4051.47|4053.4|4053.4|4051.47|4051.47|0
1654007720000|2022-05-31 14:35:20|4051.78|4051.78|4049.36|4049.36|4051.78|4051.78|4049.36|4049.36|0
1654007730000|2022-05-31 14:35:30|4049.67|4049.67|4049.85|4049.85|4049.85|4049.85|4049.55|4049.55|0
1654007740000|2022-05-31 14:35:40|4050.16|4050.16|4050.21|4050.21|4050.21|4050.21|4050.16|4050.16|0
1654007750000|2022-05-31 14:35:50|4049.9|4049.9|4050.83|4050.83|4050.83|4050.83|4049.9|4049.9|0
1654007760000|2022-05-31 14:36:00|4049.9|4049.9|4050.26|4050.26|4050.26|4050.26|4049.9|4049.9|0
1654007770000|2022-05-31 14:36:10|4050.31|4050.31|4050|4050|4050.62|4050.62|4050|4050|0
1654007780000|2022-05-31 14:36:20|4050.31|4050.31|4050.31|4050.31|4050.31|4050.31|4050.31|4050.31|0
1654007790000|2022-05-31 14:36:30|4050.62|4050.62|4049.99|4049.99|4050.62|4050.62|4049.99|4049.99|0
1654007810000|2022-05-31 14:36:50|4050.11|4050.11|4051.24|4051.24|4051.36|4051.36|4050.11|4050.11|0
1654007820000|2022-05-31 14:37:00|4051.26|4051.26|4050.52|4050.52|4051.26|4051.26|4050.52|4050.52|0
1654007830000|2022-05-31 14:37:10|4050.21|4050.21|4049.85|4049.85|4050.21|4050.21|4049.85|4049.85|0
1654007840000|2022-05-31 14:37:20|4050.16|4050.16|4049.47|4049.47|4050.16|4050.16|4049.47|4049.47|0
1654007850000|2022-05-31 14:37:30|4049.16|4049.16|4049.47|4049.47|4049.47|4049.47|4049.16|4049.16|0
1654007870000|2022-05-31 14:37:50|4049.78|4049.78|4049.78|4049.78|4050.09|4050.09|4049.78|4049.78|0
1654007880000|2022-05-31 14:38:00|4050.09|4050.09|4050.11|4050.11|4050.11|4050.11|4050.09|4050.09|0
1654007890000|2022-05-31 14:38:10|4049.49|4049.49|4049.49|4049.49|4049.8|4049.8|4049.18|4049.18|0
1654007900000|2022-05-31 14:38:20|4049.18|4049.18|4048.56|4048.56|4049.18|4049.18|4047.94|4047.94|0
1654007910000|2022-05-31 14:38:30|4048.52|4048.52|4047.9|4047.9|4048.52|4048.52|4047.9|4047.9|0
1654007930000|2022-05-31 14:38:50|4047.92|4047.92|4047.87|4047.87|4047.94|4047.94|4047.87|4047.87|0
1654007940000|2022-05-31 14:39:00|4048.19|4048.19|4047.81|4047.81|4048.19|4048.19|4047.5|4047.5|0
1654007950000|2022-05-31 14:39:10|4046.87|4046.87|4047.85|4047.85|4047.85|4047.85|4046.87|4046.87|0
1654007960000|2022-05-31 14:39:20|4048.16|4048.16|4048.87|4048.87|4048.87|4048.87|4048.16|4048.16|0
1654007970000|2022-05-31 14:39:30|4048.55|4048.55|4048.82|4048.82|4048.86|4048.86|4048.55|4048.55|0
1654007980000|2022-05-31 14:39:40|4048.51|4048.51|4049.01|4049.01|4049.01|4049.01|4048.38|4048.38|0
1654007990000|2022-05-31 14:39:50|4049.32|4049.32|4049.63|4049.63|4049.63|4049.63|4049.32|4049.32|0
1654008000000|2022-05-31 14:40:00|4049.93|4049.93|4051.49|4051.49|4051.8|4051.8|4049.93|4049.93|0
1654008010000|2022-05-31 14:40:10|4051.57|4051.57|4051.26|4051.26|4051.57|4051.57|4051.26|4051.26|0
1654008020000|2022-05-31 14:40:20|4051.45|4051.45|4052.74|4052.74|4052.74|4052.74|4051.45|4051.45|0
1654008030000|2022-05-31 14:40:30|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|0
1654008040000|2022-05-31 14:40:40|4053.68|4053.68|4053.98|4053.98|4053.98|4053.98|4053.68|4053.68|0
1654008050000|2022-05-31 14:40:50|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|4054.1|0
1654008060000|2022-05-31 14:41:00|4054.17|4054.17|4054.4|4054.4|4055.92|4055.92|4054.17|4054.17|0
1654008070000|2022-05-31 14:41:10|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|4054.09|0
1654008080000|2022-05-31 14:41:20|4053.78|4053.78|4053.87|4053.87|4054.09|4054.09|4053.78|4053.78|0
1654008100000|2022-05-31 14:41:40|4053.9|4053.9|4053.87|4053.87|4053.9|4053.9|4053.56|4053.56|0
1654008110000|2022-05-31 14:41:50|4053.56|4053.56|4052.96|4052.96|4053.58|4053.58|4052.96|4052.96|0
1654008120000|2022-05-31 14:42:00|4053.58|4053.58|4052.9|4052.9|4053.58|4053.58|4052.86|4052.86|0
1654008130000|2022-05-31 14:42:10|4053.21|4053.21|4052.95|4052.95|4053.21|4053.21|4052.9|4052.9|0
1654008140000|2022-05-31 14:42:20|4053.89|4053.89|4054.81|4054.81|4054.81|4054.81|4053.89|4053.89|0
1654008150000|2022-05-31 14:42:30|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|0
1654008160000|2022-05-31 14:42:40|4055.17|4055.17|4054.86|4054.86|4055.17|4055.17|4054.86|4054.86|0
1654008170000|2022-05-31 14:42:50|4054.88|4054.88|4054.96|4054.96|4054.96|4054.96|4054.88|4054.88|0
1654008180000|2022-05-31 14:43:00|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|0
1654008190000|2022-05-31 14:43:10|4054.94|4054.94|4054.01|4054.01|4054.94|4054.94|4054.01|4054.01|0
1654008200000|2022-05-31 14:43:20|4053.7|4053.7|4054.01|4054.01|4054.01|4054.01|4053.39|4053.39|0
1654008210000|2022-05-31 14:43:30|4053.7|4053.7|4054.37|4054.37|4054.37|4054.37|4053.7|4053.7|0
1654008220000|2022-05-31 14:43:40|4054.68|4054.68|4054.37|4054.37|4054.68|4054.68|4054.37|4054.37|0
1654008230000|2022-05-31 14:43:50|4054.06|4054.06|4054.01|4054.01|4054.06|4054.06|4053.39|4053.39|0
1654008240000|2022-05-31 14:44:00|4053.7|4053.7|4053.74|4053.74|4053.74|4053.74|4053.7|4053.7|0
1654008250000|2022-05-31 14:44:10|4052.81|4052.81|4053.12|4053.12|4053.12|4053.12|4052.81|4052.81|0
1654008260000|2022-05-31 14:44:20|4053.43|4053.43|4052.97|4052.97|4053.43|4053.43|4052.97|4052.97|0
1654008280000|2022-05-31 14:44:40|4052.9|4052.9|4052.98|4052.98|4052.98|4052.98|4052.59|4052.59|0
1654008290000|2022-05-31 14:44:50|4053.29|4053.29|4053.59|4053.59|4053.59|4053.59|4053.29|4053.29|0
1654008300000|2022-05-31 14:45:00|4054.22|4054.22|4054.5|4054.5|4054.81|4054.81|4054.19|4054.19|0
1654008310000|2022-05-31 14:45:10|4054.48|4054.48|4054.48|4054.48|4054.48|4054.48|4054.48|4054.48|0
1654008320000|2022-05-31 14:45:20|4054.53|4054.53|4054.53|4054.53|4054.53|4054.53|4054.48|4054.48|0
1654008330000|2022-05-31 14:45:30|4054.84|4054.84|4054.77|4054.77|4054.84|4054.84|4054.77|4054.77|0
1654008340000|2022-05-31 14:45:40|4054.95|4054.95|4055.24|4055.24|4055.24|4055.24|4054.59|4054.59|0
1654008350000|2022-05-31 14:45:50|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|4055.55|0
1654008360000|2022-05-31 14:46:00|4055.24|4055.24|4055.59|4055.59|4055.61|4055.61|4055.24|4055.24|0
1654008370000|2022-05-31 14:46:10|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|0
1654008380000|2022-05-31 14:46:20|4054.97|4054.97|4054.65|4054.65|4054.97|4054.97|4054.65|4054.65|0
1654008390000|2022-05-31 14:46:30|4055.28|4055.28|4055.32|4055.32|4055.9|4055.9|4055.28|4055.28|0
1654008400000|2022-05-31 14:46:40|4055.37|4055.37|4055.44|4055.44|4055.44|4055.44|4055.37|4055.37|0
1654008410000|2022-05-31 14:46:50|4055.13|4055.13|4055.44|4055.44|4055.44|4055.44|4055.13|4055.13|0
1654008420000|2022-05-31 14:47:00|4055.14|4055.14|4054.77|4054.77|4055.44|4055.44|4054.77|4054.77|0
1654008430000|2022-05-31 14:47:10|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|4054.75|0
1654008440000|2022-05-31 14:47:20|4054.13|4054.13|4053.99|4053.99|4054.13|4054.13|4053.99|4053.99|0
1654008450000|2022-05-31 14:47:30|4053.68|4053.68|4053.72|4053.72|4053.72|4053.72|4053.41|4053.41|0
1654008460000|2022-05-31 14:47:40|4054.34|4054.34|4054.96|4054.96|4055.27|4055.27|4054.34|4054.34|0
1654008470000|2022-05-31 14:47:50|4055.27|4055.27|4055.22|4055.22|4055.27|4055.27|4054.96|4054.96|0
1654008480000|2022-05-31 14:48:00|4055.54|4055.54|4054.87|4054.87|4055.56|4055.56|4054.87|4054.87|0
1654008490000|2022-05-31 14:48:10|4055.18|4055.18|4055.25|4055.25|4055.25|4055.25|4054.55|4054.55|0
1654008510000|2022-05-31 14:48:30|4054.94|4054.94|4054.62|4054.62|4054.94|4054.94|4054.62|4054.62|0
1654008520000|2022-05-31 14:48:40|4054.94|4054.94|4054.98|4054.98|4054.98|4054.98|4054.94|4054.94|0
1654008530000|2022-05-31 14:48:50|4055.29|4055.29|4054.98|4054.98|4055.29|4055.29|4054.98|4054.98|0
1654008540000|2022-05-31 14:49:00|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1654008550000|2022-05-31 14:49:10|4055.29|4055.29|4054.62|4054.62|4055.29|4055.29|4054.62|4054.62|0
1654008560000|2022-05-31 14:49:20|4054.31|4054.31|4054|4054|4054.31|4054.31|4054|4054|0
1654008570000|2022-05-31 14:49:30|4053.97|4053.97|4053.97|4053.97|4053.97|4053.97|4053.97|4053.97|0
1654008580000|2022-05-31 14:49:40|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|0
1654008590000|2022-05-31 14:49:50|4054.26|4054.26|4053.95|4053.95|4054.26|4054.26|4053.95|4053.95|0
1654008600000|2022-05-31 14:50:00|4054.26|4054.26|4054.04|4054.04|4054.26|4054.26|4053.95|4053.95|0
1654008610000|2022-05-31 14:50:10|4053.73|4053.73|4053.8|4053.8|4053.8|4053.8|4053.73|4053.73|0
1654008620000|2022-05-31 14:50:20|4054.11|4054.11|4054.73|4054.73|4054.73|4054.73|4054.11|4054.11|0
1654008630000|2022-05-31 14:50:30|4054.42|4054.42|4054.54|4054.54|4054.54|4054.54|4054.42|4054.42|0
1654008640000|2022-05-31 14:50:40|4054.23|4054.23|4054.73|4054.73|4055.04|4055.04|4053.92|4053.92|0
1654008650000|2022-05-31 14:50:50|4055.66|4055.66|4054.73|4054.73|4055.66|4055.66|4054.73|4054.73|0
1654008670000|2022-05-31 14:51:10|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|0
1654008680000|2022-05-31 14:51:20|4054.73|4054.73|4055.04|4055.04|4055.04|4055.04|4054.73|4054.73|0
1654008690000|2022-05-31 14:51:30|4054.73|4054.73|4054.73|4054.73|4054.73|4054.73|4054.73|4054.73|0
1654008700000|2022-05-31 14:51:40|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|4055.04|0
1654008710000|2022-05-31 14:51:50|4055.35|4055.35|4055.09|4055.09|4055.4|4055.4|4055.09|4055.09|0
1654008720000|2022-05-31 14:52:00|4055.4|4055.4|4055.09|4055.09|4055.4|4055.4|4055.09|4055.09|0
1654008730000|2022-05-31 14:52:10|4055.04|4055.04|4055.26|4055.26|4055.26|4055.26|4054.92|4054.92|0
1654008740000|2022-05-31 14:52:20|4055.88|4055.88|4056.22|4056.22|4056.53|4056.53|4055.88|4055.88|0
1654008750000|2022-05-31 14:52:30|4056.24|4056.24|4056.55|4056.55|4056.55|4056.55|4056.24|4056.24|0
1654008760000|2022-05-31 14:52:40|4056.37|4056.37|4056.55|4056.55|4056.55|4056.55|4056.37|4056.37|0
1654008770000|2022-05-31 14:52:50|4056.51|4056.51|4056.43|4056.43|4056.82|4056.82|4056.43|4056.43|0
1654008780000|2022-05-31 14:53:00|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|4056.74|0
1654008790000|2022-05-31 14:53:10|4056.69|4056.69|4056.53|4056.53|4056.71|4056.71|4056.53|4056.53|0
1654008800000|2022-05-31 14:53:20|4057.15|4057.15|4057.15|4057.15|4057.46|4057.46|4057.15|4057.15|0
1654008810000|2022-05-31 14:53:30|4057.19|4057.19|4056.92|4056.92|4057.24|4057.24|4056.61|4056.61|0
1654008820000|2022-05-31 14:53:40|4056.61|4056.61|4056.87|4056.87|4056.92|4056.92|4056.3|4056.3|0
1654008830000|2022-05-31 14:53:50|4056.82|4056.82|4056.51|4056.51|4057.13|4057.13|4056.51|4056.51|0
1654008840000|2022-05-31 14:54:00|4056.2|4056.2|4056.82|4056.82|4056.82|4056.82|4056.2|4056.2|0
1654008850000|2022-05-31 14:54:10|4056.51|4056.51|4055.89|4055.89|4056.51|4056.51|4055.89|4055.89|0
1654008860000|2022-05-31 14:54:20|4056.2|4056.2|4055.89|4055.89|4056.2|4056.2|4055.89|4055.89|0
1654008870000|2022-05-31 14:54:30|4055.58|4055.58|4054.64|4054.64|4055.58|4055.58|4054.64|4054.64|0
1654008880000|2022-05-31 14:54:40|4054.34|4054.34|4053.09|4053.09|4054.34|4054.34|4053.09|4053.09|0
1654008890000|2022-05-31 14:54:50|4053.4|4053.4|4053.73|4053.73|4053.76|4053.76|4053.09|4053.09|0
1654008900000|2022-05-31 14:55:00|4053.71|4053.71|4053.09|4053.09|4053.71|4053.71|4053.09|4053.09|0
1654008910000|2022-05-31 14:55:10|4053.4|4053.4|4052.67|4052.67|4053.4|4053.4|4052.67|4052.67|0
1654008920000|2022-05-31 14:55:20|4052.98|4052.98|4053.29|4053.29|4053.29|4053.29|4052.98|4052.98|0
1654008930000|2022-05-31 14:55:30|4052.98|4052.98|4052.67|4052.67|4053.29|4053.29|4052.67|4052.67|0
1654008940000|2022-05-31 14:55:40|4052.04|4052.04|4051.66|4051.66|4052.35|4052.35|4051.35|4051.35|0
1654008950000|2022-05-31 14:55:50|4051.97|4051.97|4049.54|4049.54|4051.97|4051.97|4049.54|4049.54|0
1654008960000|2022-05-31 14:56:00|4048.91|4048.91|4049.51|4049.51|4049.51|4049.51|4048.86|4048.86|0
1654008970000|2022-05-31 14:56:10|4049.47|4049.47|4050.09|4050.09|4050.72|4050.72|4049.47|4049.47|0
1654008980000|2022-05-31 14:56:20|4049.78|4049.78|4050.9|4050.9|4050.9|4050.9|4049.78|4049.78|0
1654008990000|2022-05-31 14:56:30|4050.59|4050.59|4052.19|4052.19|4052.19|4052.19|4050.59|4050.59|0
1654009000000|2022-05-31 14:56:40|4051.88|4051.88|4052.73|4052.73|4052.73|4052.73|4051.75|4051.75|0
1654009010000|2022-05-31 14:56:50|4052.71|4052.71|4053.68|4053.68|4053.95|4053.95|4052.71|4052.71|0
1654009020000|2022-05-31 14:57:00|4053.66|4053.66|4054.28|4054.28|4054.28|4054.28|4053.66|4053.66|0
1654009030000|2022-05-31 14:57:10|4054.26|4054.26|4053.32|4053.32|4054.26|4054.26|4053.32|4053.32|0
1654009040000|2022-05-31 14:57:20|4053.63|4053.63|4053.92|4053.92|4054.26|4054.26|4053.63|4053.63|0
1654009050000|2022-05-31 14:57:30|4054.23|4054.23|4053.92|4053.92|4054.55|4054.55|4053.92|4053.92|0
1654009060000|2022-05-31 14:57:40|4054.23|4054.23|4053.92|4053.92|4054.23|4054.23|4053.3|4053.3|0
1654009070000|2022-05-31 14:57:50|4054.09|4054.09|4053.99|4053.99|4054.31|4054.31|4053.99|4053.99|0
1654009080000|2022-05-31 14:58:00|4053.68|4053.68|4053.68|4053.68|4054.62|4054.62|4053.68|4053.68|0
1654009090000|2022-05-31 14:58:10|4053.5|4053.5|4053.69|4053.69|4053.69|4053.69|4053.07|4053.07|0
1654009100000|2022-05-31 14:58:20|4054|4054|4054.45|4054.45|4054.45|4054.45|4054|4054|0
1654009110000|2022-05-31 14:58:30|4054.5|4054.5|4054.19|4054.19|4054.5|4054.5|4053.88|4053.88|0
1654009120000|2022-05-31 14:58:40|4053.88|4053.88|4053.57|4053.57|4053.88|4053.88|4053.57|4053.57|0
1654009130000|2022-05-31 14:58:50|4054.19|4054.19|4054.86|4054.86|4054.86|4054.86|4054.19|4054.19|0
1654009140000|2022-05-31 14:59:00|4054.55|4054.55|4054.93|4054.93|4054.93|4054.93|4054.23|4054.23|0
1654009150000|2022-05-31 14:59:10|4055.24|4055.24|4055.24|4055.24|4055.55|4055.55|4055.24|4055.24|0
1654009160000|2022-05-31 14:59:20|4055.19|4055.19|4055.14|4055.14|4055.19|4055.19|4055.14|4055.14|0
1654009170000|2022-05-31 14:59:30|4055.17|4055.17|4055.48|4055.48|4055.48|4055.48|4055.17|4055.17|0
1654009180000|2022-05-31 14:59:40|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|0
1654009190000|2022-05-31 14:59:50|4056.1|4056.1|4056.73|4056.73|4057.04|4057.04|4056.1|4056.1|0
1654009200000|2022-05-31 15:00:00|4057.04|4057.04|4057.16|4057.16|4057.16|4057.16|4056.53|4056.53|0
1654009210000|2022-05-31 15:00:10|4057.34|4057.34|4058.52|4058.52|4058.52|4058.52|4057.34|4057.34|0
1654009220000|2022-05-31 15:00:20|4057.9|4057.9|4059.14|4059.14|4059.19|4059.19|4057.9|4057.9|0
1654009230000|2022-05-31 15:00:30|4059.19|4059.19|4059.12|4059.12|4059.84|4059.84|4059.12|4059.12|0
1654009240000|2022-05-31 15:00:40|4059.07|4059.07|4060.03|4060.03|4060.03|4060.03|4059.03|4059.03|0
1654009250000|2022-05-31 15:00:50|4059.72|4059.72|4060.03|4060.03|4060.03|4060.03|4059.72|4059.72|0
1654009260000|2022-05-31 15:01:00|4060.34|4060.34|4059.94|4059.94|4060.6|4060.6|4059.94|4059.94|0
1654009270000|2022-05-31 15:01:10|4059.75|4059.75|4060.29|4060.29|4060.33|4060.33|4059.71|4059.71|0
1654009280000|2022-05-31 15:01:20|4060.33|4060.33|4060.36|4060.36|4060.36|4060.36|4060.33|4060.33|0
1654009290000|2022-05-31 15:01:30|4060.41|4060.41|4061.05|4061.05|4061.05|4061.05|4060.41|4060.41|0
1654009300000|2022-05-31 15:01:40|4061.36|4061.36|4061.29|4061.29|4061.36|4061.36|4061.29|4061.29|0
1654009310000|2022-05-31 15:01:50|4061.6|4061.6|4061.56|4061.56|4061.6|4061.6|4061.56|4061.56|0
1654009320000|2022-05-31 15:02:00|4061.25|4061.25|4060.94|4060.94|4061.25|4061.25|4060.94|4060.94|0
1654009330000|2022-05-31 15:02:10|4061.56|4061.56|4062.19|4062.19|4062.19|4062.19|4061.56|4061.56|0
1654009340000|2022-05-31 15:02:20|4061.88|4061.88|4061.87|4061.87|4062.19|4062.19|4061.25|4061.25|0
1654009350000|2022-05-31 15:02:30|4062.19|4062.19|4062.19|4062.19|4062.5|4062.5|4061.87|4061.87|0
1654009370000|2022-05-31 15:02:50|4062.5|4062.5|4061.92|4061.92|4062.5|4062.5|4061.92|4061.92|0
1654009380000|2022-05-31 15:03:00|4061.73|4061.73|4063.59|4063.59|4063.59|4063.59|4061.73|4061.73|0
1654009390000|2022-05-31 15:03:10|4063.9|4063.9|4064.21|4064.21|4064.21|4064.21|4063.9|4063.9|0
1654009400000|2022-05-31 15:03:20|4064.52|4064.52|4064.31|4064.31|4064.62|4064.62|4064.31|4064.31|0
1654009410000|2022-05-31 15:03:30|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|0
1654009420000|2022-05-31 15:03:40|4064.93|4064.93|4064.93|4064.93|4065.55|4065.55|4064.93|4064.93|0
1654009430000|2022-05-31 15:03:50|4065.24|4065.24|4064.95|4064.95|4065.27|4065.27|4064.95|4064.95|0
1654009440000|2022-05-31 15:04:00|4065|4065|4064.36|4064.36|4065|4065|4064.36|4064.36|0
1654009450000|2022-05-31 15:04:10|4064.33|4064.33|4064.64|4064.64|4064.64|4064.64|4064.33|4064.33|0
1654009460000|2022-05-31 15:04:20|4064.95|4064.95|4064.95|4064.95|4065.02|4065.02|4064.95|4064.95|0
1654009470000|2022-05-31 15:04:30|4065.58|4065.58|4064.69|4064.69|4065.58|4065.58|4064.64|4064.64|0
1654009480000|2022-05-31 15:04:40|4064.73|4064.73|4064.73|4064.73|4065.04|4065.04|4064.73|4064.73|0
1654009490000|2022-05-31 15:04:50|4065.04|4065.04|4064.97|4064.97|4065.04|4065.04|4064.97|4064.97|0
1654009500000|2022-05-31 15:05:00|4064.66|4064.66|4065|4065|4065.28|4065.28|4064.66|4064.66|0
1654009510000|2022-05-31 15:05:10|4065.31|4065.31|4065.41|4065.41|4065.49|4065.49|4065.31|4065.31|0
1654009520000|2022-05-31 15:05:20|4065.72|4065.72|4065.65|4065.65|4065.72|4065.72|4065.65|4065.65|0
1654009530000|2022-05-31 15:05:30|4065.67|4065.67|4065.62|4065.62|4065.67|4065.67|4065.62|4065.62|0
1654009540000|2022-05-31 15:05:40|4065.58|4065.58|4065.29|4065.29|4065.58|4065.58|4065.27|4065.27|0
1654009550000|2022-05-31 15:05:50|4065.6|4065.6|4065.6|4065.6|4065.6|4065.6|4065.6|4065.6|0
1654009560000|2022-05-31 15:06:00|4065.58|4065.58|4065.53|4065.53|4065.58|4065.58|4065.53|4065.53|0
1654009570000|2022-05-31 15:06:10|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|0
1654009580000|2022-05-31 15:06:20|4064.91|4064.91|4064.6|4064.6|4065.22|4065.22|4064.6|4064.6|0
1654009590000|2022-05-31 15:06:30|4064.29|4064.29|4064.7|4064.7|4064.7|4064.7|4063.77|4063.77|0
1654009610000|2022-05-31 15:06:50|4065.01|4065.01|4065.3|4065.3|4065.3|4065.3|4064.99|4064.99|0
1654009620000|2022-05-31 15:07:00|4065.35|4065.35|4065.35|4065.35|4065.35|4065.35|4065.35|4065.35|0
1654009630000|2022-05-31 15:07:10|4065.66|4065.66|4065.3|4065.3|4065.66|4065.66|4065.3|4065.3|0
1654009640000|2022-05-31 15:07:20|4065.61|4065.61|4065.28|4065.28|4065.63|4065.63|4064.97|4064.97|0
1654009650000|2022-05-31 15:07:30|4065.23|4065.23|4065.54|4065.54|4065.54|4065.54|4065.23|4065.23|0
1654009660000|2022-05-31 15:07:40|4065.59|4065.59|4066.85|4066.85|4066.85|4066.85|4065.59|4065.59|0
1654009670000|2022-05-31 15:07:50|4067.16|4067.16|4067.14|4067.14|4067.16|4067.16|4066.83|4066.83|0
1654009680000|2022-05-31 15:08:00|4067.12|4067.12|4067.31|4067.31|4067.36|4067.36|4066.73|4066.73|0
1654009690000|2022-05-31 15:08:10|4067|4067|4068.22|4068.22|4068.22|4068.22|4066.98|4066.98|0
1654009700000|2022-05-31 15:08:20|4068.53|4068.53|4069.74|4069.74|4070.34|4070.34|4068.48|4068.48|0
1654009710000|2022-05-31 15:08:30|4069.43|4069.43|4069.39|4069.39|4069.43|4069.43|4069.39|4069.39|0
1654009720000|2022-05-31 15:08:40|4069.08|4069.08|4069.08|4069.08|4069.08|4069.08|4068.77|4068.77|0
1654009730000|2022-05-31 15:08:50|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|0
1654009740000|2022-05-31 15:09:00|4069.4|4069.4|4070.9|4070.9|4071.52|4071.52|4069.35|4069.35|0
1654009750000|2022-05-31 15:09:10|4070.59|4070.59|4071.21|4071.21|4071.21|4071.21|4070.59|4070.59|0
1654009760000|2022-05-31 15:09:20|4071.52|4071.52|4071.21|4071.21|4071.55|4071.55|4070.9|4070.9|0
1654009770000|2022-05-31 15:09:30|4071.52|4071.52|4070.59|4070.59|4071.52|4071.52|4070.59|4070.59|0
1654009780000|2022-05-31 15:09:40|4070.54|4070.54|4071.16|4071.16|4071.16|4071.16|4070.23|4070.23|0
1654009800000|2022-05-31 15:10:00|4070.85|4070.85|4070.54|4070.54|4070.85|4070.85|4070.54|4070.54|0
1654009810000|2022-05-31 15:10:10|4070.52|4070.52|4070.95|4070.95|4070.95|4070.95|4070.52|4070.52|0
1654009820000|2022-05-31 15:10:20|4071.27|4071.27|4070.64|4070.64|4071.27|4071.27|4070.64|4070.64|0
1654009830000|2022-05-31 15:10:30|4070.71|4070.71|4071.43|4071.43|4071.43|4071.43|4070.71|4070.71|0
1654009840000|2022-05-31 15:10:40|4070.81|4070.81|4069.88|4069.88|4070.81|4070.81|4069.88|4069.88|0
1654009850000|2022-05-31 15:10:50|4069.86|4069.86|4069.24|4069.24|4069.86|4069.86|4069.24|4069.24|0
1654009860000|2022-05-31 15:11:00|4069.42|4069.42|4070|4070|4070|4070|4069.38|4069.38|0
1654009870000|2022-05-31 15:11:10|4070.31|4070.31|4070|4070|4070.31|4070.31|4070|4070|0
1654009880000|2022-05-31 15:11:20|4070.05|4070.05|4070.33|4070.33|4070.67|4070.67|4070.02|4070.02|0
1654009890000|2022-05-31 15:11:30|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|0
1654009900000|2022-05-31 15:11:40|4070.33|4070.33|4070.36|4070.36|4070.36|4070.36|4070.05|4070.05|0
1654009910000|2022-05-31 15:11:50|4070.4|4070.4|4070.05|4070.05|4070.4|4070.4|4070.05|4070.05|0
1654009920000|2022-05-31 15:12:00|4070.07|4070.07|4070.26|4070.26|4070.38|4070.38|4070.07|4070.07|0
1654009930000|2022-05-31 15:12:10|4070.57|4070.57|4070.87|4070.87|4070.87|4070.87|4070.04|4070.04|0
1654009940000|2022-05-31 15:12:20|4070.56|4070.56|4070.6|4070.6|4070.6|4070.6|4070.29|4070.29|0
1654009950000|2022-05-31 15:12:30|4070.91|4070.91|4070.91|4070.91|4070.91|4070.91|4070.91|4070.91|0
1654009960000|2022-05-31 15:12:40|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|0
1654009970000|2022-05-31 15:12:50|4070.91|4070.91|4072.15|4072.15|4072.15|4072.15|4070.91|4070.91|0
1654009980000|2022-05-31 15:13:00|4072.11|4072.11|4073.06|4073.06|4073.06|4073.06|4071.51|4071.51|0
1654009990000|2022-05-31 15:13:10|4072.75|4072.75|4072.13|4072.13|4072.75|4072.75|4072.13|4072.13|0
1654010000000|2022-05-31 15:13:20|4071.52|4071.52|4071.52|4071.52|4072.46|4072.46|4071.21|4071.21|0
1654010010000|2022-05-31 15:13:30|4071.54|4071.54|4072.17|4072.17|4072.17|4072.17|4071.54|4071.54|0
1654010020000|2022-05-31 15:13:40|4071.23|4071.23|4071.86|4071.86|4071.86|4071.86|4071.23|4071.23|0
1654010030000|2022-05-31 15:13:50|4071.55|4071.55|4071.55|4071.55|4071.55|4071.55|4071.55|4071.55|0
1654010040000|2022-05-31 15:14:00|4071.62|4071.62|4071.62|4071.62|4071.62|4071.62|4071.31|4071.31|0
1654010050000|2022-05-31 15:14:10|4071.57|4071.57|4071.57|4071.57|4071.88|4071.88|4071.54|4071.54|0
1654010060000|2022-05-31 15:14:20|4071.75|4071.75|4072.04|4072.04|4072.37|4072.37|4071.75|4071.75|0
1654010070000|2022-05-31 15:14:30|4072.35|4072.35|4072.46|4072.46|4072.97|4072.97|4072.35|4072.35|0
1654010080000|2022-05-31 15:14:40|4072.15|4072.15|4071.84|4071.84|4072.15|4072.15|4071.84|4071.84|0
1654010100000|2022-05-31 15:15:00|4071.82|4071.82|4073.37|4073.37|4073.37|4073.37|4071.82|4071.82|0
1654010120000|2022-05-31 15:15:20|4073.68|4073.68|4073.99|4073.99|4073.99|4073.99|4073.68|4073.68|0
1654010130000|2022-05-31 15:15:30|4074.04|4074.04|4074.4|4074.4|4074.4|4074.4|4074.04|4074.04|0
1654010140000|2022-05-31 15:15:40|4074.71|4074.71|4074.81|4074.81|4075.64|4075.64|4074.08|4074.08|0
1654010150000|2022-05-31 15:15:50|4074.5|4074.5|4075.31|4075.31|4075.31|4075.31|4074.5|4074.5|0
1654010160000|2022-05-31 15:16:00|4075.23|4075.23|4075.5|4075.5|4075.5|4075.5|4074.61|4074.61|0
1654010170000|2022-05-31 15:16:10|4075.81|4075.81|4075.88|4075.88|4075.88|4075.88|4075.19|4075.19|0
1654010180000|2022-05-31 15:16:20|4076.02|4076.02|4076.29|4076.29|4076.34|4076.34|4075.66|4075.66|0
1654010190000|2022-05-31 15:16:30|4076.34|4076.34|4076.02|4076.02|4076.34|4076.34|4075.4|4075.4|0
1654010200000|2022-05-31 15:16:40|4076.11|4076.11|4076.07|4076.07|4076.11|4076.11|4075.76|4075.76|0
1654010210000|2022-05-31 15:16:50|4075.76|4075.76|4073.83|4073.83|4075.76|4075.76|4073.83|4073.83|0
1654010220000|2022-05-31 15:17:00|4074.14|4074.14|4074.26|4074.26|4074.26|4074.26|4074.14|4074.14|0
1654010230000|2022-05-31 15:17:10|4074.39|4074.39|4072.84|4072.84|4074.39|4074.39|4072.21|4072.21|0
1654010240000|2022-05-31 15:17:20|4072.88|4072.88|4073.46|4073.46|4073.46|4073.46|4072.84|4072.84|0
1654010250000|2022-05-31 15:17:30|4073.15|4073.15|4072.52|4072.52|4073.15|4073.15|4072.21|4072.21|0
1654010260000|2022-05-31 15:17:40|4072.84|4072.84|4072.79|4072.79|4073.11|4073.11|4072.52|4072.52|0
1654010270000|2022-05-31 15:17:50|4072.48|4072.48|4071.5|4071.5|4072.48|4072.48|4071.5|4071.5|0
1654010280000|2022-05-31 15:18:00|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|0
1654010290000|2022-05-31 15:18:10|4071.94|4071.94|4071.94|4071.94|4072.25|4072.25|4071.63|4071.63|0
1654010300000|2022-05-31 15:18:20|4072.25|4072.25|4072.75|4072.75|4073.06|4073.06|4072.25|4072.25|0
1654010310000|2022-05-31 15:18:30|4073.06|4073.06|4073.06|4073.06|4073.06|4073.06|4072.75|4072.75|0
1654010320000|2022-05-31 15:18:40|4072.75|4072.75|4073.06|4073.06|4073.06|4073.06|4072.75|4072.75|0
1654010330000|2022-05-31 15:18:50|4073.37|4073.37|4073.4|4073.4|4074.02|4074.02|4073.37|4073.37|0
1654010340000|2022-05-31 15:19:00|4074.02|4074.02|4073.04|4073.04|4074.6|4074.6|4073.04|4073.04|0
1654010350000|2022-05-31 15:19:10|4073.35|4073.35|4072.73|4072.73|4073.35|4073.35|4072.42|4072.42|0
1654010360000|2022-05-31 15:19:20|4073.04|4073.04|4073.16|4073.16|4073.16|4073.16|4072.85|4072.85|0
1654010370000|2022-05-31 15:19:30|4073.47|4073.47|4073.77|4073.77|4073.78|4073.78|4073.47|4073.47|0
1654010380000|2022-05-31 15:19:40|4073.75|4073.75|4072.9|4072.9|4073.75|4073.75|4072.9|4072.9|0
1654010390000|2022-05-31 15:19:50|4072.92|4072.92|4072.61|4072.61|4072.92|4072.92|4072.28|4072.28|0
1654010400000|2022-05-31 15:20:00|4071.99|4071.99|4071.34|4071.34|4071.99|4071.99|4071.34|4071.34|0
1654010410000|2022-05-31 15:20:10|4071.65|4071.65|4072.25|4072.25|4072.58|4072.58|4071.65|4071.65|0
1654010420000|2022-05-31 15:20:20|4072.56|4072.56|4072.54|4072.54|4072.85|4072.85|4072.54|4072.54|0
1654010430000|2022-05-31 15:20:30|4072.23|4072.23|4071.58|4071.58|4072.51|4072.51|4071.58|4071.58|0
1654010440000|2022-05-31 15:20:40|4072.2|4072.2|4070.72|4070.72|4072.51|4072.51|4070.38|4070.38|0
1654010450000|2022-05-31 15:20:50|4070.67|4070.67|4070.35|4070.35|4070.67|4070.67|4070.04|4070.04|0
1654010460000|2022-05-31 15:21:00|4070.23|4070.23|4069.87|4069.87|4070.49|4070.49|4069.2|4069.2|0
1654010470000|2022-05-31 15:21:10|4070.14|4070.14|4069.56|4069.56|4070.18|4070.18|4069.56|4069.56|0
1654010480000|2022-05-31 15:21:20|4069.87|4069.87|4070.8|4070.8|4070.8|4070.8|4069.87|4069.87|0
1654010490000|2022-05-31 15:21:30|4071.11|4071.11|4070.96|4070.96|4071.11|4071.11|4070.31|4070.31|0
1654010500000|2022-05-31 15:21:40|4071.14|4071.14|4071.5|4071.5|4071.76|4071.76|4071.14|4071.14|0
1654010510000|2022-05-31 15:21:50|4071.45|4071.45|4071.14|4071.14|4071.45|4071.45|4071.14|4071.14|0
1654010520000|2022-05-31 15:22:00|4070.52|4070.52|4071.29|4071.29|4071.45|4071.45|4070.52|4070.52|0
1654010530000|2022-05-31 15:22:10|4071.25|4071.25|4070.94|4070.94|4071.56|4071.56|4070.94|4070.94|0
1654010540000|2022-05-31 15:22:20|4071.25|4071.25|4072.21|4072.21|4072.21|4072.21|4071.25|4071.25|0
1654010550000|2022-05-31 15:22:30|4072.16|4072.16|4071.85|4071.85|4072.16|4072.16|4071.85|4071.85|0
1654010560000|2022-05-31 15:22:40|4072.48|4072.48|4073.12|4073.12|4073.12|4073.12|4072.16|4072.16|0
1654010570000|2022-05-31 15:22:50|4072.81|4072.81|4073.73|4073.73|4073.77|4073.77|4072.81|4072.81|0
1654010580000|2022-05-31 15:23:00|4072.79|4072.79|4073.73|4073.73|4073.73|4073.73|4072.79|4072.79|0
1654010600000|2022-05-31 15:23:20|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|0
1654010610000|2022-05-31 15:23:30|4073.73|4073.73|4074.66|4074.66|4074.66|4074.66|4073.1|4073.1|0
1654010630000|2022-05-31 15:23:50|4074.35|4074.35|4074.28|4074.28|4074.35|4074.35|4073.41|4073.41|0
1654010640000|2022-05-31 15:24:00|4073.96|4073.96|4073.99|4073.99|4074.01|4074.01|4073.96|4073.96|0
1654010650000|2022-05-31 15:24:10|4074.3|4074.3|4073.99|4073.99|4074.3|4074.3|4073.99|4073.99|0
1654010660000|2022-05-31 15:24:20|4073.96|4073.96|4073.34|4073.34|4074.58|4074.58|4073.34|4073.34|0
1654010670000|2022-05-31 15:24:30|4073.65|4073.65|4073.83|4073.83|4074.74|4074.74|4073.62|4073.62|0
1654010680000|2022-05-31 15:24:40|4073.52|4073.52|4073.81|4073.81|4073.83|4073.83|4073.52|4073.52|0
1654010690000|2022-05-31 15:24:50|4073.78|4073.78|4074.41|4074.41|4074.41|4074.41|4073.78|4073.78|0
1654010700000|2022-05-31 15:25:00|4074.72|4074.72|4073.17|4073.17|4075.11|4075.11|4073.17|4073.17|0
1654010710000|2022-05-31 15:25:10|4072.88|4072.88|4073.47|4073.47|4073.47|4073.47|4071.91|4071.91|0
1654010720000|2022-05-31 15:25:20|4073.65|4073.65|4072.98|4072.98|4073.65|4073.65|4072.98|4072.98|0
1654010730000|2022-05-31 15:25:30|4072.67|4072.67|4073.38|4073.38|4073.73|4073.73|4072.49|4072.49|0
1654010740000|2022-05-31 15:25:40|4073.35|4073.35|4073.27|4073.27|4073.35|4073.35|4072.65|4072.65|0
1654010750000|2022-05-31 15:25:50|4073.58|4073.58|4073.54|4073.54|4073.58|4073.58|4073.54|4073.54|0
1654010760000|2022-05-31 15:26:00|4073.58|4073.58|4073.54|4073.54|4073.58|4073.58|4073.5|4073.5|0
1654010770000|2022-05-31 15:26:10|4073.58|4073.58|4074.43|4074.43|4074.43|4074.43|4073.5|4073.5|0
1654010780000|2022-05-31 15:26:20|4074.74|4074.74|4075.05|4075.05|4075.05|4075.05|4074.74|4074.74|0
1654010790000|2022-05-31 15:26:30|4075.08|4075.08|4076.61|4076.61|4076.61|4076.61|4074.14|4074.14|0
1654010800000|2022-05-31 15:26:40|4076.29|4076.29|4075.76|4075.76|4076.61|4076.61|4075.67|4075.67|0
1654010810000|2022-05-31 15:26:50|4076.38|4076.38|4078.1|4078.1|4078.1|4078.1|4076.38|4076.38|0
1654010820000|2022-05-31 15:27:00|4078.41|4078.41|4077.45|4077.45|4078.72|4078.72|4077.45|4077.45|0
1654010830000|2022-05-31 15:27:10|4077.14|4077.14|4077.46|4077.46|4077.76|4077.76|4077.14|4077.14|0
1654010840000|2022-05-31 15:27:20|4077.15|4077.15|4077.82|4077.82|4077.82|4077.82|4077.1|4077.1|0
1654010850000|2022-05-31 15:27:30|4077.86|4077.86|4078.5|4078.5|4079.13|4079.13|4077.86|4077.86|0
1654010860000|2022-05-31 15:27:40|4078.19|4078.19|4077.48|4077.48|4078.19|4078.19|4077.48|4077.48|0
1654010870000|2022-05-31 15:27:50|4077.17|4077.17|4077.16|4077.16|4077.48|4077.48|4077.16|4077.16|0
1654010880000|2022-05-31 15:28:00|4076.54|4076.54|4076.69|4076.69|4076.91|4076.91|4075.92|4075.92|0
1654010890000|2022-05-31 15:28:10|4076.37|4076.37|4075.98|4075.98|4076.69|4076.69|4075.98|4075.98|0
1654010900000|2022-05-31 15:28:20|4076.29|4076.29|4075.05|4075.05|4076.29|4076.29|4075.05|4075.05|0
1654010910000|2022-05-31 15:28:30|4075.36|4075.36|4074.76|4074.76|4075.98|4075.98|4074.74|4074.74|0
1654010920000|2022-05-31 15:28:40|4075.07|4075.07|4075.29|4075.29|4075.91|4075.91|4074.97|4074.97|0
1654010930000|2022-05-31 15:28:50|4075.24|4075.24|4073.22|4073.22|4075.24|4075.24|4072.47|4072.47|0
1654010940000|2022-05-31 15:29:00|4073.26|4073.26|4073.48|4073.48|4073.48|4073.48|4072.54|4072.54|0
1654010950000|2022-05-31 15:29:10|4072.37|4072.37|4072.28|4072.28|4073.17|4073.17|4071.39|4071.39|0
1654010960000|2022-05-31 15:29:20|4072.91|4072.91|4073.49|4073.49|4074.49|4074.49|4072.86|4072.86|0
1654010970000|2022-05-31 15:29:30|4073.75|4073.75|4071.24|4071.24|4073.75|4073.75|4071.24|4071.24|0
1654010980000|2022-05-31 15:29:40|4071.86|4071.86|4071.44|4071.44|4071.86|4071.86|4069.55|4069.55|0
1654010990000|2022-05-31 15:29:50|4070.86|4070.86|4070.19|4070.19|4071.07|4071.07|4069.86|4069.86|0
1654067700000|2022-06-01 07:15:00|4077.46|4077.46|4078.07|4078.07|4078.08|4078.08|4077.46|4077.46|0
1654067720000|2022-06-01 07:15:20|4077.14|4077.14|4078.79|4078.79|4078.79|4078.79|4077.14|4077.14|0
1654067730000|2022-06-01 07:15:30|4078.77|4078.77|4078.22|4078.22|4078.77|4078.77|4078.15|4078.15|0
1654067740000|2022-06-01 07:15:40|4077.91|4077.91|4077.91|4077.91|4077.91|4077.91|4077.91|4077.91|0
1654067750000|2022-06-01 07:15:50|4078.55|4078.55|4081.26|4081.26|4081.42|4081.42|4078.55|4078.55|0
1654067760000|2022-06-01 07:16:00|4080.63|4080.63|4079.41|4079.41|4080.63|4080.63|4078.77|4078.77|0
1654067770000|2022-06-01 07:16:10|4079.72|4079.72|4079.68|4079.68|4079.72|4079.72|4079.68|4079.68|0
1654067780000|2022-06-01 07:16:20|4079.05|4079.05|4077.18|4077.18|4079.05|4079.05|4077.18|4077.18|0
1654067790000|2022-06-01 07:16:30|4076.25|4076.25|4075.51|4075.51|4076.25|4076.25|4075.43|4075.43|0
1654067800000|2022-06-01 07:16:40|4074.88|4074.88|4075.2|4075.2|4075.2|4075.2|4074.88|4074.88|0
1654067810000|2022-06-01 07:16:50|4075.01|4075.01|4074.87|4074.87|4075.01|4075.01|4074.87|4074.87|0
1654067820000|2022-06-01 07:17:00|4074.84|4074.84|4075.28|4075.28|4075.28|4075.28|4074.72|4074.72|0
1654067830000|2022-06-01 07:17:10|4075.32|4075.32|4074.94|4074.94|4075.32|4075.32|4074.32|4074.32|0
1654067840000|2022-06-01 07:17:20|4075.56|4075.56|4075.25|4075.25|4075.56|4075.56|4075.25|4075.25|0
1654067850000|2022-06-01 07:17:30|4075.06|4075.06|4075.06|4075.06|4075.06|4075.06|4075.06|4075.06|0
1654067860000|2022-06-01 07:17:40|4074.44|4074.44|4074.75|4074.75|4074.75|4074.75|4074.13|4074.13|0
1654067870000|2022-06-01 07:17:50|4074.78|4074.78|4074.78|4074.78|4075.09|4075.09|4074.78|4074.78|0
1654067890000|2022-06-01 07:18:10|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|4075.09|0
1654067900000|2022-06-01 07:18:20|4075.32|4075.32|4075.41|4075.41|4075.46|4075.46|4075.32|4075.32|0
1654067910000|2022-06-01 07:18:30|4075.34|4075.34|4075.96|4075.96|4075.96|4075.96|4075.34|4075.34|0
1654067920000|2022-06-01 07:18:40|4076.11|4076.11|4075.7|4075.7|4076.32|4076.32|4075.7|4075.7|0
1654067930000|2022-06-01 07:18:50|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|0
1654067940000|2022-06-01 07:19:00|4075.7|4075.7|4075.02|4075.02|4075.7|4075.7|4075.02|4075.02|0
1654067950000|2022-06-01 07:19:10|4074.83|4074.83|4077.01|4077.01|4077.01|4077.01|4074.83|4074.83|0
1654067960000|2022-06-01 07:19:20|4076.82|4076.82|4077.19|4077.19|4077.19|4077.19|4076.82|4076.82|0
1654067970000|2022-06-01 07:19:30|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|0
1654067980000|2022-06-01 07:19:40|4077.13|4077.13|4077.26|4077.26|4077.26|4077.26|4077.13|4077.13|0
1654067990000|2022-06-01 07:19:50|4077.44|4077.44|4078.29|4078.29|4078.39|4078.39|4077.44|4077.44|0
1654068000000|2022-06-01 07:20:00|4078.6|4078.6|4079.54|4079.54|4079.54|4079.54|4078.6|4078.6|0
1654068010000|2022-06-01 07:20:10|4080.47|4080.47|4081.3|4081.3|4081.3|4081.3|4080.47|4080.47|0
1654068020000|2022-06-01 07:20:20|4081.61|4081.61|4081.61|4081.61|4081.61|4081.61|4081.61|4081.61|0
1654068030000|2022-06-01 07:20:30|4081.93|4081.93|4084.29|4084.29|4084.29|4084.29|4081.93|4081.93|0
1654068040000|2022-06-01 07:20:40|4084.6|4084.6|4085.45|4085.45|4085.53|4085.53|4084.6|4084.6|0
1654068050000|2022-06-01 07:20:50|4085.76|4085.76|4085.73|4085.73|4086.04|4086.04|4085.73|4085.73|0
1654068060000|2022-06-01 07:21:00|4085.66|4085.66|4084.29|4084.29|4085.95|4085.95|4083.77|4083.77|0
1654068070000|2022-06-01 07:21:10|4083.67|4083.67|4084.01|4084.01|4084.01|4084.01|4083.67|4083.67|0
1654068080000|2022-06-01 07:21:20|4083.69|4083.69|4083.69|4083.69|4083.69|4083.69|4083.38|4083.38|0
1654068110000|2022-06-01 07:21:50|4084.01|4084.01|4082.89|4082.89|4084.01|4084.01|4082.58|4082.58|0
1654068120000|2022-06-01 07:22:00|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|0
1654068130000|2022-06-01 07:22:10|4083.82|4083.82|4084.75|4084.75|4084.75|4084.75|4083.82|4083.82|0
1654068150000|2022-06-01 07:22:30|4084.67|4084.67|4084.48|4084.48|4084.67|4084.67|4084.48|4084.48|0
1654068160000|2022-06-01 07:22:40|4084.51|4084.51|4084.55|4084.55|4084.55|4084.55|4084.51|4084.51|0
1654068170000|2022-06-01 07:22:50|4084.24|4084.24|4082.06|4082.06|4084.24|4084.24|4082.06|4082.06|0
1654068180000|2022-06-01 07:23:00|4080.81|4080.81|4080.53|4080.53|4080.84|4080.84|4080.53|4080.53|0
1654068190000|2022-06-01 07:23:10|4080.71|4080.71|4080.69|4080.69|4080.71|4080.71|4080.69|4080.69|0
1654068200000|2022-06-01 07:23:20|4080.07|4080.07|4079.92|4079.92|4080.07|4080.07|4079.75|4079.75|0
1654068210000|2022-06-01 07:23:30|4079.55|4079.55|4079.24|4079.24|4079.55|4079.55|4079.24|4079.24|0
1654068220000|2022-06-01 07:23:40|4078.93|4078.93|4079.55|4079.55|4079.55|4079.55|4078.31|4078.31|0
1654068240000|2022-06-01 07:24:00|4079.24|4079.24|4079.8|4079.8|4079.98|4079.98|4079.24|4079.24|0
1654068250000|2022-06-01 07:24:10|4079.75|4079.75|4079.73|4079.73|4079.75|4079.75|4079.73|4079.73|0
1654068260000|2022-06-01 07:24:20|4080.66|4080.66|4081.59|4081.59|4081.59|4081.59|4080.66|4080.66|0
1654068270000|2022-06-01 07:24:30|4081.4|4081.4|4081.03|4081.03|4081.4|4081.4|4080.91|4080.91|0
1654068280000|2022-06-01 07:24:40|4080.4|4080.4|4080.62|4080.62|4081.34|4081.34|4080.4|4080.4|0
1654068300000|2022-06-01 07:25:00|4080|4080|4080.19|4080.19|4080.19|4080.19|4079.07|4079.07|0
1654068310000|2022-06-01 07:25:10|4080.23|4080.23|4080.45|4080.45|4080.45|4080.45|4080.23|4080.23|0
1654068320000|2022-06-01 07:25:20|4080.14|4080.14|4079.92|4079.92|4080.14|4080.14|4079.92|4079.92|0
1654068330000|2022-06-01 07:25:30|4078.99|4078.99|4082.29|4082.29|4083.35|4083.35|4078.99|4078.99|0
1654068340000|2022-06-01 07:25:40|4082.6|4082.6|4081.98|4081.98|4082.6|4082.6|4081.04|4081.04|0
1654068360000|2022-06-01 07:26:00|4081.04|4081.04|4080.73|4080.73|4081.04|4081.04|4080.73|4080.73|0
1654068370000|2022-06-01 07:26:10|4080.78|4080.78|4080.37|4080.37|4081.09|4081.09|4080.06|4080.06|0
1654068380000|2022-06-01 07:26:20|4080.35|4080.35|4080.97|4080.97|4080.97|4080.97|4080.35|4080.35|0
1654068400000|2022-06-01 07:26:40|4080.35|4080.35|4080.16|4080.16|4080.35|4080.35|4080.16|4080.16|0
1654068410000|2022-06-01 07:26:50|4080.19|4080.19|4080.26|4080.26|4080.26|4080.26|4079.64|4079.64|0
1654068420000|2022-06-01 07:27:00|4080.28|4080.28|4078.72|4078.72|4080.28|4080.28|4078.72|4078.72|0
1654068430000|2022-06-01 07:27:10|4076.86|4076.86|4076.12|4076.12|4076.86|4076.86|4076.12|4076.12|0
1654068440000|2022-06-01 07:27:20|4077.05|4077.05|4076.42|4076.42|4077.05|4077.05|4076.42|4076.42|0
1654068450000|2022-06-01 07:27:30|4075.18|4075.18|4075.23|4075.23|4075.23|4075.23|4075.18|4075.18|0
1654068460000|2022-06-01 07:27:40|4074.6|4074.6|4074.6|4074.6|4074.6|4074.6|4074.6|4074.6|0
1654068470000|2022-06-01 07:27:50|4073.98|4073.98|4073.98|4073.98|4073.98|4073.98|4073.98|4073.98|0
1654068480000|2022-06-01 07:28:00|4074.91|4074.91|4073.36|4073.36|4074.91|4074.91|4073.36|4073.36|0
1654068490000|2022-06-01 07:28:10|4075.54|4075.54|4079.96|4079.96|4080.27|4080.27|4075.54|4075.54|0
1654068500000|2022-06-01 07:28:20|4080.58|4080.58|4079.95|4079.95|4080.58|4080.58|4079.95|4079.95|0
1654068510000|2022-06-01 07:28:30|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|0
1654068520000|2022-06-01 07:28:40|4080.11|4080.11|4079.93|4079.93|4080.11|4080.11|4079.93|4079.93|0
1654068530000|2022-06-01 07:28:50|4080.55|4080.55|4078.92|4078.92|4080.55|4080.55|4078.92|4078.92|0
1654068540000|2022-06-01 07:29:00|4078.3|4078.3|4077.99|4077.99|4078.3|4078.3|4077.99|4077.99|0
1654068560000|2022-06-01 07:29:20|4078.93|4078.93|4078.93|4078.93|4078.93|4078.93|4078.93|4078.93|0
1654068570000|2022-06-01 07:29:30|4078.88|4078.88|4079.19|4079.19|4079.19|4079.19|4078.88|4078.88|0
1654068580000|2022-06-01 07:29:40|4079.5|4079.5|4078.3|4078.3|4079.55|4079.55|4078.3|4078.3|0
1654068600000|2022-06-01 07:30:00|4078.25|4078.25|4078.52|4078.52|4078.57|4078.57|4077.94|4077.94|0
1654068610000|2022-06-01 07:30:10|4077.9|4077.9|4077.08|4077.08|4077.9|4077.9|4077.08|4077.08|0
1654068620000|2022-06-01 07:30:20|4077.21|4077.21|4077.18|4077.18|4077.21|4077.21|4077.18|4077.18|0
1654068630000|2022-06-01 07:30:30|4077.3|4077.3|4076.4|4076.4|4077.3|4077.3|4076.37|4076.37|0
1654068640000|2022-06-01 07:30:40|4076.21|4076.21|4076.21|4076.21|4076.21|4076.21|4076.21|4076.21|0
1654068650000|2022-06-01 07:30:50|4076.52|4076.52|4076.52|4076.52|4076.52|4076.52|4076.52|4076.52|0
1654068660000|2022-06-01 07:31:00|4076.71|4076.71|4077.33|4077.33|4077.95|4077.95|4076.71|4076.71|0
1654068680000|2022-06-01 07:31:20|4077.35|4077.35|4077.99|4077.99|4077.99|4077.99|4076.73|4076.73|0
1654068690000|2022-06-01 07:31:30|4078.3|4078.3|4077.99|4077.99|4078.3|4078.3|4077.99|4077.99|0
1654068700000|2022-06-01 07:31:40|4078.3|4078.3|4078.87|4078.87|4078.87|4078.87|4078.3|4078.3|0
1654068720000|2022-06-01 07:32:00|4079.49|4079.49|4077.63|4077.63|4079.49|4079.49|4077.01|4077.01|0
1654068730000|2022-06-01 07:32:10|4077.6|4077.6|4076.67|4076.67|4077.6|4077.6|4076.36|4076.36|0
1654068740000|2022-06-01 07:32:20|4076.81|4076.81|4076.55|4076.55|4076.86|4076.86|4076.55|4076.55|0
1654068770000|2022-06-01 07:32:50|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|0
1654068780000|2022-06-01 07:33:00|4076.42|4076.42|4076.11|4076.11|4076.42|4076.42|4076.11|4076.11|0
1654068790000|2022-06-01 07:33:10|4076.73|4076.73|4076.12|4076.12|4076.73|4076.73|4076.12|4076.12|0
1654068800000|2022-06-01 07:33:20|4076.43|4076.43|4078|4078|4078|4078|4076.43|4076.43|0
1654068810000|2022-06-01 07:33:30|4078.32|4078.32|4077.1|4077.1|4078.32|4078.32|4077.1|4077.1|0
1654068820000|2022-06-01 07:33:40|4077.06|4077.06|4077.68|4077.68|4077.68|4077.68|4077.06|4077.06|0
1654068830000|2022-06-01 07:33:50|4079.24|4079.24|4079.55|4079.55|4079.86|4079.86|4079.24|4079.24|0
1654068840000|2022-06-01 07:34:00|4079.59|4079.59|4079.59|4079.59|4079.59|4079.59|4079.55|4079.55|0
1654068850000|2022-06-01 07:34:10|4080.22|4080.22|4080.19|4080.19|4080.22|4080.22|4080.19|4080.19|0
1654068860000|2022-06-01 07:34:20|4080.51|4080.51|4079.88|4079.88|4080.51|4080.51|4079.88|4079.88|0
1654068870000|2022-06-01 07:34:30|4079.26|4079.26|4079.57|4079.57|4079.57|4079.57|4079.26|4079.26|0
1654068880000|2022-06-01 07:34:40|4079.26|4079.26|4080.94|4080.94|4080.94|4080.94|4079.26|4079.26|0
1654068890000|2022-06-01 07:34:50|4081.26|4081.26|4081.88|4081.88|4081.88|4081.88|4081.26|4081.26|0
1654068900000|2022-06-01 07:35:00|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|0
1654068910000|2022-06-01 07:35:10|4081.88|4081.88|4081.88|4081.88|4081.88|4081.88|4081.57|4081.57|0
1654068930000|2022-06-01 07:35:30|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|0
1654068940000|2022-06-01 07:35:40|4082.11|4082.11|4082.87|4082.87|4082.92|4082.92|4081.99|4081.99|0
1654068950000|2022-06-01 07:35:50|4082.89|4082.89|4082.96|4082.96|4082.96|4082.96|4082.89|4082.89|0
1654068960000|2022-06-01 07:36:00|4082.98|4082.98|4084.22|4084.22|4084.22|4084.22|4082.98|4082.98|0
1654068980000|2022-06-01 07:36:20|4084.18|4084.18|4082.74|4082.74|4084.2|4084.2|4081.71|4081.71|0
1654068990000|2022-06-01 07:36:30|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|0
1654069000000|2022-06-01 07:36:40|4083.36|4083.36|4083.4|4083.4|4083.4|4083.4|4083.36|4083.36|0
1654069010000|2022-06-01 07:36:50|4083.36|4083.36|4082.73|4082.73|4083.36|4083.36|4082.73|4082.73|0
1654069020000|2022-06-01 07:37:00|4082.83|4082.83|4082.69|4082.69|4082.88|4082.88|4082.69|4082.69|0
1654069030000|2022-06-01 07:37:10|4082.62|4082.62|4082.62|4082.62|4082.62|4082.62|4082.62|4082.62|0
1654069060000|2022-06-01 07:37:40|4083.25|4083.25|4082.48|4082.48|4083.25|4083.25|4081.86|4081.86|0
1654069080000|2022-06-01 07:38:00|4081.86|4081.86|4082.09|4082.09|4082.48|4082.48|4081.86|4081.86|0
1654069090000|2022-06-01 07:38:10|4081.87|4081.87|4081.87|4081.87|4081.87|4081.87|4081.87|4081.87|0
1654069100000|2022-06-01 07:38:20|4081.56|4081.56|4082.16|4082.16|4082.19|4082.19|4081.56|4081.56|0
1654069110000|2022-06-01 07:38:30|4082.47|4082.47|4083.1|4083.1|4083.1|4083.1|4082.47|4082.47|0
1654069120000|2022-06-01 07:38:40|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|0
1654069140000|2022-06-01 07:39:00|4083.72|4083.72|4083.72|4083.72|4083.72|4083.72|4083.72|4083.72|0
1654069150000|2022-06-01 07:39:10|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|0
1654069160000|2022-06-01 07:39:20|4083.32|4083.32|4082.38|4082.38|4083.94|4083.94|4082.38|4082.38|0
1654069170000|2022-06-01 07:39:30|4082.69|4082.69|4081.14|4081.14|4082.69|4082.69|4080.83|4080.83|0
1654069200000|2022-06-01 07:40:00|4081.45|4081.45|4081.65|4081.65|4081.65|4081.65|4081.03|4081.03|0
1654069210000|2022-06-01 07:40:10|4081.83|4081.83|4081.93|4081.93|4082.15|4082.15|4081.83|4081.83|0
1654069220000|2022-06-01 07:40:20|4081.62|4081.62|4081.03|4081.03|4081.64|4081.64|4081.03|4081.03|0
1654069230000|2022-06-01 07:40:30|4080.95|4080.95|4081.55|4081.55|4081.86|4081.86|4080.57|4080.57|0
1654069250000|2022-06-01 07:40:50|4081.5|4081.5|4081.5|4081.5|4081.5|4081.5|4081.5|4081.5|0
1654069260000|2022-06-01 07:41:00|4081.54|4081.54|4081.54|4081.54|4081.54|4081.54|4081.54|4081.54|0
1654069270000|2022-06-01 07:41:10|4081.4|4081.4|4080.37|4080.37|4081.4|4081.4|4080.37|4080.37|0
1654069280000|2022-06-01 07:41:20|4080.68|4080.68|4080.95|4080.95|4081.05|4081.05|4080.68|4080.68|0
1654069290000|2022-06-01 07:41:30|4080.64|4080.64|4080.77|4080.77|4080.95|4080.95|4080.64|4080.64|0
1654069300000|2022-06-01 07:41:40|4080.62|4080.62|4080.54|4080.54|4080.62|4080.62|4080.54|4080.54|0
1654069320000|2022-06-01 07:42:00|4080.58|4080.58|4081.13|4081.13|4081.13|4081.13|4080.58|4080.58|0
1654069330000|2022-06-01 07:42:10|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|4080.82|0
1654069340000|2022-06-01 07:42:20|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|0
1654069350000|2022-06-01 07:42:30|4080.7|4080.7|4078.42|4078.42|4080.7|4080.7|4078.11|4078.11|0
1654069360000|2022-06-01 07:42:40|4078.12|4078.12|4077.8|4077.8|4078.12|4078.12|4077.8|4077.8|0
1654069370000|2022-06-01 07:42:50|4078.12|4078.12|4077.8|4077.8|4078.12|4078.12|4077.8|4077.8|0
1654069380000|2022-06-01 07:43:00|4077.62|4077.62|4077.62|4077.62|4077.62|4077.62|4077.62|4077.62|0
1654069390000|2022-06-01 07:43:10|4077|4077|4076.68|4076.68|4077|4077|4076.68|4076.68|0
1654069400000|2022-06-01 07:43:20|4076.66|4076.66|4076.97|4076.97|4076.97|4076.97|4076.66|4076.66|0
1654069410000|2022-06-01 07:43:30|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|0
1654069420000|2022-06-01 07:43:40|4076.66|4076.66|4076.97|4076.97|4076.97|4076.97|4076.66|4076.66|0
1654069430000|2022-06-01 07:43:50|4077.28|4077.28|4077.28|4077.28|4077.28|4077.28|4077.28|4077.28|0
1654069440000|2022-06-01 07:44:00|4077.31|4077.31|4077.35|4077.35|4077.35|4077.35|4077.31|4077.31|0
1654069450000|2022-06-01 07:44:10|4076.73|4076.73|4076.73|4076.73|4077.04|4077.04|4076.73|4076.73|0
1654069460000|2022-06-01 07:44:20|4076.83|4076.83|4076.21|4076.21|4076.83|4076.83|4076.21|4076.21|0
1654069470000|2022-06-01 07:44:30|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|0
1654069480000|2022-06-01 07:44:40|4075.71|4075.71|4075.07|4075.07|4075.71|4075.71|4075.03|4075.03|0
1654069490000|2022-06-01 07:44:50|4075.38|4075.38|4075.69|4075.69|4075.69|4075.69|4075.38|4075.38|0
1654069500000|2022-06-01 07:45:00|4076|4076|4076.54|4076.54|4076.86|4076.86|4075.92|4075.92|0
1654069520000|2022-06-01 07:45:20|4076.57|4076.57|4074.27|4074.27|4076.57|4076.57|4074.27|4074.27|0
1654069530000|2022-06-01 07:45:30|4074.23|4074.23|4074.85|4074.85|4074.85|4074.85|4074.23|4074.23|0
1654069540000|2022-06-01 07:45:40|4074.23|4074.23|4074.25|4074.25|4074.3|4074.3|4074.23|4074.23|0
1654069560000|2022-06-01 07:46:00|4074.56|4074.56|4073.63|4073.63|4074.56|4074.56|4073.63|4073.63|0
1654069570000|2022-06-01 07:46:10|4074.25|4074.25|4074.25|4074.25|4074.25|4074.25|4074.25|4074.25|0
1654069590000|2022-06-01 07:46:30|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|0
1654069600000|2022-06-01 07:46:40|4073.32|4073.32|4073.01|4073.01|4073.32|4073.32|4073.01|4073.01|0
1654069610000|2022-06-01 07:46:50|4072.7|4072.7|4072.07|4072.07|4072.7|4072.7|4072.07|4072.07|0
1654069620000|2022-06-01 07:47:00|4071.76|4071.76|4071.74|4071.74|4071.76|4071.76|4071.74|4071.74|0
1654069640000|2022-06-01 07:47:20|4071.79|4071.79|4071.79|4071.79|4071.79|4071.79|4071.79|4071.79|0
1654069650000|2022-06-01 07:47:30|4071.84|4071.84|4070.59|4070.59|4071.84|4071.84|4070.59|4070.59|0
1654069660000|2022-06-01 07:47:40|4070.57|4070.57|4069.94|4069.94|4070.57|4070.57|4069.63|4069.63|0
1654069670000|2022-06-01 07:47:50|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|0
1654069680000|2022-06-01 07:48:00|4070.33|4070.33|4069.77|4069.77|4070.4|4070.4|4069.77|4069.77|0
1654069690000|2022-06-01 07:48:10|4069.15|4069.15|4068.6|4068.6|4069.15|4069.15|4068.6|4068.6|0
1654069700000|2022-06-01 07:48:20|4068.56|4068.56|4068.56|4068.56|4068.56|4068.56|4068.56|4068.56|0
1654069720000|2022-06-01 07:48:40|4069.18|4069.18|4068.87|4068.87|4069.18|4069.18|4068.87|4068.87|0
1654069730000|2022-06-01 07:48:50|4068.56|4068.56|4067.93|4067.93|4068.56|4068.56|4067.93|4067.93|0
1654069740000|2022-06-01 07:49:00|4070.74|4070.74|4071.05|4071.05|4071.67|4071.67|4070.74|4070.74|0
1654069750000|2022-06-01 07:49:10|4070.42|4070.42|4071.36|4071.36|4071.36|4071.36|4070.42|4070.42|0
1654069760000|2022-06-01 07:49:20|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|0
1654069770000|2022-06-01 07:49:30|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|0
1654069780000|2022-06-01 07:49:40|4071.8|4071.8|4071.14|4071.14|4071.89|4071.89|4071.14|4071.14|0
1654069810000|2022-06-01 07:50:10|4071.45|4071.45|4071.76|4071.76|4071.76|4071.76|4071.45|4071.45|0
1654069830000|2022-06-01 07:50:30|4070.51|4070.51|4070.37|4070.37|4070.51|4070.51|4070.37|4070.37|0
1654069840000|2022-06-01 07:50:40|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|0
1654069850000|2022-06-01 07:50:50|4069.56|4069.56|4069.56|4069.56|4069.56|4069.56|4069.56|4069.56|0
1654069860000|2022-06-01 07:51:00|4069.25|4069.25|4068.63|4068.63|4069.25|4069.25|4068.63|4068.63|0
1654069870000|2022-06-01 07:51:10|4068.31|4068.31|4067.38|4067.38|4068.31|4068.31|4067.38|4067.38|0
1654069880000|2022-06-01 07:51:20|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|0
1654069890000|2022-06-01 07:51:30|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|0
1654069900000|2022-06-01 07:51:40|4067.46|4067.46|4067.38|4067.38|4067.46|4067.46|4067.38|4067.38|0
1654069930000|2022-06-01 07:52:10|4067.45|4067.45|4067.48|4067.48|4067.48|4067.48|4067.38|4067.38|0
1654069940000|2022-06-01 07:52:20|4067.43|4067.43|4067.06|4067.06|4067.43|4067.43|4067.06|4067.06|0
1654069950000|2022-06-01 07:52:30|4066.96|4066.96|4068.21|4068.21|4068.52|4068.52|4066.96|4066.96|0
1654069970000|2022-06-01 07:52:50|4067.27|4067.27|4067.58|4067.58|4067.58|4067.58|4067.27|4067.27|0
1654070000000|2022-06-01 07:53:20|4067.27|4067.27|4068.43|4068.43|4070.08|4070.08|4067.27|4067.27|0
1654070010000|2022-06-01 07:53:30|4068.74|4068.74|4068.74|4068.74|4068.74|4068.74|4068.74|4068.74|0
1654070020000|2022-06-01 07:53:40|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|4068.69|0
1654070030000|2022-06-01 07:53:50|4069|4069|4069|4069|4069|4069|4069|4069|0
1654070040000|2022-06-01 07:54:00|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|0
1654070070000|2022-06-01 07:54:30|4068.77|4068.77|4068.46|4068.46|4068.77|4068.77|4067.84|4067.84|0
1654070080000|2022-06-01 07:54:40|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|0
1654070090000|2022-06-01 07:54:50|4067.97|4067.97|4067.97|4067.97|4067.97|4067.97|4067.97|4067.97|0
1654070100000|2022-06-01 07:55:00|4068.01|4068.01|4068.32|4068.32|4068.32|4068.32|4068.01|4068.01|0
1654070110000|2022-06-01 07:55:10|4068.01|4068.01|4068.32|4068.32|4068.32|4068.32|4068.01|4068.01|0
1654070120000|2022-06-01 07:55:20|4068.01|4068.01|4068.01|4068.01|4068.01|4068.01|4068.01|4068.01|0
1654070130000|2022-06-01 07:55:30|4068.63|4068.63|4068.81|4068.81|4068.81|4068.81|4068.5|4068.5|0
1654070140000|2022-06-01 07:55:40|4068.5|4068.5|4067.88|4067.88|4068.5|4068.5|4067.88|4067.88|0
1654070150000|2022-06-01 07:55:50|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|0
1654070160000|2022-06-01 07:56:00|4068.18|4068.18|4068.18|4068.18|4068.18|4068.18|4068.18|4068.18|0
1654070170000|2022-06-01 07:56:10|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|0
1654070180000|2022-06-01 07:56:20|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|0
1654070190000|2022-06-01 07:56:30|4067.9|4067.9|4067.9|4067.9|4067.9|4067.9|4067.9|4067.9|0
1654070220000|2022-06-01 07:57:00|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4066.97|4066.97|0
1654070230000|2022-06-01 07:57:10|4066.66|4066.66|4066.66|4066.66|4066.66|4066.66|4066.66|4066.66|0
1654070240000|2022-06-01 07:57:20|4067.28|4067.28|4067.28|4067.28|4067.28|4067.28|4067.28|4067.28|0
1654070250000|2022-06-01 07:57:30|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|0
1654070260000|2022-06-01 07:57:40|4067.22|4067.22|4065.98|4065.98|4067.53|4067.53|4065.98|4065.98|0
1654070270000|2022-06-01 07:57:50|4066.6|4066.6|4066.91|4066.91|4066.91|4066.91|4066.6|4066.6|0
1654070280000|2022-06-01 07:58:00|4067.53|4067.53|4067.76|4067.76|4067.76|4067.76|4067.53|4067.53|0
1654070290000|2022-06-01 07:58:10|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|0
1654070300000|2022-06-01 07:58:20|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|4067.69|0
1654070310000|2022-06-01 07:58:30|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|0
1654070320000|2022-06-01 07:58:40|4067.92|4067.92|4067.9|4067.9|4067.92|4067.92|4067.9|4067.9|0
1654070330000|2022-06-01 07:58:50|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|0
1654070340000|2022-06-01 07:59:00|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|0
1654070370000|2022-06-01 07:59:30|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|0
1654070380000|2022-06-01 07:59:40|4067.75|4067.75|4067.92|4067.92|4067.92|4067.92|4067.75|4067.75|0
1654070390000|2022-06-01 07:59:50|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|0
1654070400000|2022-06-01 08:00:00|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|0
1654070410000|2022-06-01 08:00:10|4067.55|4067.55|4067.55|4067.55|4067.55|4067.55|4067.55|4067.55|0
1654070420000|2022-06-01 08:00:20|4067.24|4067.24|4067.59|4067.59|4067.59|4067.59|4067.24|4067.24|0
1654070430000|2022-06-01 08:00:30|4067.47|4067.47|4067.33|4067.33|4067.64|4067.64|4067.33|4067.33|0
1654070440000|2022-06-01 08:00:40|4067.64|4067.64|4067.46|4067.46|4067.64|4067.64|4067.46|4067.46|0
1654070460000|2022-06-01 08:01:00|4067.14|4067.14|4067.45|4067.45|4067.45|4067.45|4067.14|4067.14|0
1654070470000|2022-06-01 08:01:10|4068.39|4068.39|4068.39|4068.39|4068.39|4068.39|4068.39|4068.39|0
1654070480000|2022-06-01 08:01:20|4069.01|4069.01|4069.63|4069.63|4069.63|4069.63|4069.01|4069.01|0
1654070490000|2022-06-01 08:01:30|4069.94|4069.94|4069.63|4069.63|4069.94|4069.94|4069.63|4069.63|0
1654070500000|2022-06-01 08:01:40|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|0
1654070510000|2022-06-01 08:01:50|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|0
1654070520000|2022-06-01 08:02:00|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|0
1654070530000|2022-06-01 08:02:10|4068.52|4068.52|4067.77|4067.77|4068.52|4068.52|4067.27|4067.27|0
1654070550000|2022-06-01 08:02:30|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|4067.82|0
1654070560000|2022-06-01 08:02:40|4068.13|4068.13|4068.04|4068.04|4068.13|4068.13|4068.04|4068.04|0
1654070570000|2022-06-01 08:02:50|4068.06|4068.06|4065.13|4065.13|4068.06|4068.06|4065.13|4065.13|0
1654070580000|2022-06-01 08:03:00|4065.04|4065.04|4065.01|4065.01|4065.04|4065.04|4065.01|4065.01|0
1654070600000|2022-06-01 08:03:20|4065.32|4065.32|4065.05|4065.05|4065.32|4065.32|4065.01|4065.01|0
1654070610000|2022-06-01 08:03:30|4064.74|4064.74|4064.58|4064.58|4064.74|4064.74|4064.58|4064.58|0
1654070620000|2022-06-01 08:03:40|4064.6|4064.6|4064.29|4064.29|4064.6|4064.6|4063.98|4063.98|0
1654070630000|2022-06-01 08:03:50|4063.98|4063.98|4063.98|4063.98|4063.98|4063.98|4063.98|4063.98|0
1654070670000|2022-06-01 08:04:30|4063.67|4063.67|4063.4|4063.4|4063.67|4063.67|4063.36|4063.36|0
1654070680000|2022-06-01 08:04:40|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|4063.43|0
1654070690000|2022-06-01 08:04:50|4063.11|4063.11|4062.8|4062.8|4063.11|4063.11|4062.8|4062.8|0
1654070710000|2022-06-01 08:05:10|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|0
1654070720000|2022-06-01 08:05:20|4063.37|4063.37|4062.7|4062.7|4063.37|4063.37|4062.7|4062.7|0
1654070730000|2022-06-01 08:05:30|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|0
1654070740000|2022-06-01 08:05:40|4063.33|4063.33|4063.08|4063.08|4063.33|4063.33|4063.08|4063.08|0
1654070750000|2022-06-01 08:05:50|4062.15|4062.15|4061.67|4061.67|4062.46|4062.46|4061.67|4061.67|0
1654070760000|2022-06-01 08:06:00|4061.05|4061.05|4060.33|4060.33|4061.27|4061.27|4060.33|4060.33|0
1654070770000|2022-06-01 08:06:10|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|4060.25|0
1654070780000|2022-06-01 08:06:20|4060.27|4060.27|4061.2|4061.2|4061.2|4061.2|4060.27|4060.27|0
1654070800000|2022-06-01 08:06:40|4062.13|4062.13|4062.25|4062.25|4062.25|4062.25|4062.13|4062.13|0
1654070810000|2022-06-01 08:06:50|4062.18|4062.18|4060.19|4060.19|4062.21|4062.21|4060.19|4060.19|0
1654070820000|2022-06-01 08:07:00|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|4060.81|0
1654070830000|2022-06-01 08:07:10|4061.12|4061.12|4062.99|4062.99|4062.99|4062.99|4061.12|4061.12|0
1654070840000|2022-06-01 08:07:20|4062.84|4062.84|4063.2|4063.2|4063.2|4063.2|4062.84|4062.84|0
1654070850000|2022-06-01 08:07:30|4063.5|4063.5|4063.87|4063.87|4063.87|4063.87|4063.5|4063.5|0
1654070860000|2022-06-01 08:07:40|4063.69|4063.69|4064.44|4064.44|4064.44|4064.44|4063.5|4063.5|0
1654070870000|2022-06-01 08:07:50|4063.19|4063.19|4062.7|4062.7|4063.19|4063.19|4062.7|4062.7|0
1654070890000|2022-06-01 08:08:10|4063.32|4063.32|4062.7|4062.7|4063.32|4063.32|4062.7|4062.7|0
1654070900000|2022-06-01 08:08:20|4062.66|4062.66|4062.61|4062.61|4062.66|4062.66|4062.51|4062.51|0
1654070910000|2022-06-01 08:08:30|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|4062.54|0
1654070920000|2022-06-01 08:08:40|4063.78|4063.78|4063.7|4063.7|4063.78|4063.78|4063.7|4063.7|0
1654070930000|2022-06-01 08:08:50|4063.52|4063.52|4063.52|4063.52|4063.52|4063.52|4063.52|4063.52|0
1654070940000|2022-06-01 08:09:00|4062.89|4062.89|4063.39|4063.39|4063.39|4063.39|4062.89|4062.89|0
1654070950000|2022-06-01 08:09:10|4063.08|4063.08|4062.77|4062.77|4063.08|4063.08|4062.77|4062.77|0
1654070970000|2022-06-01 08:09:30|4062.46|4062.46|4063.03|4063.03|4063.12|4063.12|4062.46|4062.46|0
1654070980000|2022-06-01 08:09:40|4063.05|4063.05|4062.74|4062.74|4063.67|4063.67|4062.74|4062.74|0
1654070990000|2022-06-01 08:09:50|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|0
1654071000000|2022-06-01 08:10:00|4062.74|4062.74|4063.05|4063.05|4063.05|4063.05|4062.74|4062.74|0
1654071010000|2022-06-01 08:10:10|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|0
1654071020000|2022-06-01 08:10:20|4062.64|4062.64|4062.38|4062.38|4062.64|4062.64|4062.38|4062.38|0
1654071030000|2022-06-01 08:10:30|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|0
1654071040000|2022-06-01 08:10:40|4062.42|4062.42|4062.48|4062.48|4062.57|4062.57|4062.42|4062.42|0
1654071050000|2022-06-01 08:10:50|4062.44|4062.44|4061.91|4061.91|4062.44|4062.44|4061.82|4061.82|0
1654071060000|2022-06-01 08:11:00|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|4062.85|0
1654071070000|2022-06-01 08:11:10|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|0
1654071080000|2022-06-01 08:11:20|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|0
1654071090000|2022-06-01 08:11:30|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|0
1654071100000|2022-06-01 08:11:40|4063.37|4063.37|4063.06|4063.06|4063.37|4063.37|4063.06|4063.06|0
1654071110000|2022-06-01 08:11:50|4061.82|4061.82|4063.37|4063.37|4063.37|4063.37|4061.82|4061.82|0
1654071130000|2022-06-01 08:12:10|4063.06|4063.06|4063.69|4063.69|4063.69|4063.69|4063.06|4063.06|0
1654071140000|2022-06-01 08:12:20|4064.62|4064.62|4064.84|4064.84|4065.24|4065.24|4064.62|4064.62|0
1654071150000|2022-06-01 08:12:30|4065.15|4065.15|4065.09|4065.09|4065.15|4065.15|4064.65|4064.65|0
1654071160000|2022-06-01 08:12:40|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|0
1654071170000|2022-06-01 08:12:50|4065.59|4065.59|4065.59|4065.59|4065.59|4065.59|4065.59|4065.59|0
1654071180000|2022-06-01 08:13:00|4065.28|4065.28|4065.28|4065.28|4065.58|4065.58|4065.28|4065.28|0
1654071190000|2022-06-01 08:13:10|4065.32|4065.32|4066.88|4066.88|4066.88|4066.88|4065.32|4065.32|0
1654071200000|2022-06-01 08:13:20|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|0
1654071210000|2022-06-01 08:13:30|4067.27|4067.27|4067.27|4067.27|4067.58|4067.58|4067.27|4067.27|0
1654071220000|2022-06-01 08:13:40|4067.34|4067.34|4067.29|4067.29|4067.34|4067.34|4067.29|4067.29|0
1654071230000|2022-06-01 08:13:50|4067.27|4067.27|4067.09|4067.09|4067.27|4067.27|4067.09|4067.09|0
1654071240000|2022-06-01 08:14:00|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|0
1654071250000|2022-06-01 08:14:10|4066.77|4066.77|4067.4|4067.4|4067.4|4067.4|4066.77|4066.77|0
1654071260000|2022-06-01 08:14:20|4067.71|4067.71|4068.33|4068.33|4068.33|4068.33|4067.71|4067.71|0
1654071270000|2022-06-01 08:14:30|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|0
1654071280000|2022-06-01 08:14:40|4067.09|4067.09|4067.09|4067.09|4067.4|4067.4|4067.09|4067.09|0
1654071300000|2022-06-01 08:15:00|4067.11|4067.11|4068.37|4068.37|4068.68|4068.68|4067.11|4067.11|0
1654071310000|2022-06-01 08:15:10|4067.44|4067.44|4067.44|4067.44|4067.44|4067.44|4067.44|4067.44|0
1654071330000|2022-06-01 08:15:30|4068.06|4068.06|4068.37|4068.37|4068.37|4068.37|4068.06|4068.06|0
1654071340000|2022-06-01 08:15:40|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|4067.76|0
1654071350000|2022-06-01 08:15:50|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|0
1654071360000|2022-06-01 08:16:00|4067.63|4067.63|4067.67|4067.67|4067.67|4067.67|4067.63|4067.63|0
1654071370000|2022-06-01 08:16:10|4068.61|4068.61|4067.67|4067.67|4068.61|4068.61|4067.67|4067.67|0
1654071380000|2022-06-01 08:16:20|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|0
1654071410000|2022-06-01 08:16:50|4068.61|4068.61|4068.58|4068.58|4068.61|4068.61|4068.51|4068.51|0
1654071420000|2022-06-01 08:17:00|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|4068.68|0
1654071440000|2022-06-01 08:17:20|4069.3|4069.3|4069.49|4069.49|4069.67|4069.67|4069.3|4069.3|0
1654071450000|2022-06-01 08:17:30|4069.37|4069.37|4069.17|4069.17|4069.37|4069.37|4069.06|4069.06|0
1654071470000|2022-06-01 08:17:50|4068.86|4068.86|4068.86|4068.86|4068.86|4068.86|4068.86|4068.86|0
1654071490000|2022-06-01 08:18:10|4068.91|4068.91|4068.89|4068.89|4068.91|4068.91|4068.89|4068.89|0
1654071530000|2022-06-01 08:18:50|4068.84|4068.84|4068.84|4068.84|4068.84|4068.84|4068.84|4068.84|0
1654071550000|2022-06-01 08:19:10|4067.59|4067.59|4066.97|4066.97|4067.59|4067.59|4066.97|4066.97|0
1654071560000|2022-06-01 08:19:20|4067.09|4067.09|4067.09|4067.09|4067.4|4067.4|4067.09|4067.09|0
1654071570000|2022-06-01 08:19:30|4068.33|4068.33|4068.38|4068.38|4068.38|4068.38|4068.33|4068.33|0
1654071580000|2022-06-01 08:19:40|4068.57|4068.57|4069.19|4069.19|4069.19|4069.19|4068.25|4068.25|0
1654071590000|2022-06-01 08:19:50|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|4068.25|4068.25|0
1654071600000|2022-06-01 08:20:00|4068.88|4068.88|4068.92|4068.92|4068.92|4068.92|4068.88|4068.88|0
1654071610000|2022-06-01 08:20:10|4068.88|4068.88|4069.58|4069.58|4069.58|4069.58|4068.88|4068.88|0
1654071630000|2022-06-01 08:20:30|4068.95|4068.95|4069.14|4069.14|4069.14|4069.14|4068.95|4068.95|0
1654071640000|2022-06-01 08:20:40|4069.26|4069.26|4069.09|4069.09|4069.26|4069.26|4069.09|4069.09|0
1654071650000|2022-06-01 08:20:50|4069.71|4069.71|4069.92|4069.92|4069.92|4069.92|4069.71|4069.71|0
1654071660000|2022-06-01 08:21:00|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|0
1654071670000|2022-06-01 08:21:10|4069.96|4069.96|4069.94|4069.94|4069.99|4069.99|4069.94|4069.94|0
1654071680000|2022-06-01 08:21:20|4070.12|4070.12|4070.12|4070.12|4070.12|4070.12|4070.12|4070.12|0
1654071690000|2022-06-01 08:21:30|4070.44|4070.44|4068.89|4068.89|4070.44|4070.44|4068.89|4068.89|0
1654071720000|2022-06-01 08:22:00|4068.57|4068.57|4068.95|4068.95|4068.95|4068.95|4068.57|4068.57|0
1654071730000|2022-06-01 08:22:10|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|4068.64|0
1654071740000|2022-06-01 08:22:20|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|0
1654071750000|2022-06-01 08:22:30|4068.09|4068.09|4068.09|4068.09|4068.09|4068.09|4068.09|4068.09|0
1654071760000|2022-06-01 08:22:40|4068|4068|4068.08|4068.08|4068.08|4068.08|4068|4068|0
1654071770000|2022-06-01 08:22:50|4068.04|4068.04|4067.7|4067.7|4068.04|4068.04|4067.39|4067.39|0
1654071800000|2022-06-01 08:23:20|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|4067.66|0
1654071810000|2022-06-01 08:23:30|4067.69|4067.69|4067.71|4067.71|4067.71|4067.71|4067.69|4067.69|0
1654071840000|2022-06-01 08:24:00|4068.64|4068.64|4068.88|4068.88|4068.96|4068.96|4068.64|4068.64|0
1654071850000|2022-06-01 08:24:10|4068.93|4068.93|4069.24|4069.24|4069.24|4069.24|4068.93|4068.93|0
1654071860000|2022-06-01 08:24:20|4069.27|4069.27|4069.27|4069.27|4069.27|4069.27|4069.27|4069.27|0
1654071870000|2022-06-01 08:24:30|4069.31|4069.31|4071.36|4071.36|4071.36|4071.36|4069.31|4069.31|0
1654071880000|2022-06-01 08:24:40|4071.98|4071.98|4071.43|4071.43|4071.98|4071.98|4071.36|4071.36|0
1654071890000|2022-06-01 08:24:50|4072.05|4072.05|4072.05|4072.05|4072.05|4072.05|4072.05|4072.05|0
1654071900000|2022-06-01 08:25:00|4072.03|4072.03|4072.03|4072.03|4072.03|4072.03|4072.03|4072.03|0
1654071920000|2022-06-01 08:25:20|4072.34|4072.34|4072.29|4072.29|4072.39|4072.39|4071.71|4071.71|0
1654071930000|2022-06-01 08:25:30|4073.22|4073.22|4074.23|4074.23|4074.23|4074.23|4072.91|4072.91|0
1654071940000|2022-06-01 08:25:40|4073.92|4073.92|4073.92|4073.92|4073.92|4073.92|4073.92|4073.92|0
1654071950000|2022-06-01 08:25:50|4074.54|4074.54|4074.23|4074.23|4074.54|4074.54|4074.23|4074.23|0
1654071960000|2022-06-01 08:26:00|4074.3|4074.3|4074.92|4074.92|4074.92|4074.92|4074.28|4074.28|0
1654071970000|2022-06-01 08:26:10|4074.84|4074.84|4077.11|4077.11|4077.11|4077.11|4074.63|4074.63|0
1654071980000|2022-06-01 08:26:20|4077.42|4077.42|4077.73|4077.73|4077.73|4077.73|4077.11|4077.11|0
1654071990000|2022-06-01 08:26:30|4078.07|4078.07|4079.04|4079.04|4079.04|4079.04|4078.07|4078.07|0
1654072000000|2022-06-01 08:26:40|4079.66|4079.66|4081.53|4081.53|4081.53|4081.53|4078.73|4078.73|0
1654072010000|2022-06-01 08:26:50|4080.9|4080.9|4081.47|4081.47|4082.76|4082.76|4080.9|4080.9|0
1654072020000|2022-06-01 08:27:00|4081.78|4081.78|4082.09|4082.09|4082.09|4082.09|4081.78|4081.78|0
1654072030000|2022-06-01 08:27:10|4082.41|4082.41|4083.34|4083.34|4083.34|4083.34|4082.09|4082.09|0
1654072040000|2022-06-01 08:27:20|4082.09|4082.09|4082.72|4082.72|4082.72|4082.72|4082.09|4082.09|0
1654072050000|2022-06-01 08:27:30|4082.09|4082.09|4082.09|4082.09|4082.09|4082.09|4082.09|4082.09|0
1654072060000|2022-06-01 08:27:40|4083.03|4083.03|4083.03|4083.03|4083.03|4083.03|4083.03|4083.03|0
1654072070000|2022-06-01 08:27:50|4082.41|4082.41|4082.09|4082.09|4082.41|4082.41|4082.09|4082.09|0
1654072080000|2022-06-01 08:28:00|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|0
1654072110000|2022-06-01 08:28:30|4082.09|4082.09|4081.48|4081.48|4082.09|4082.09|4081.48|4081.48|0
1654072130000|2022-06-01 08:28:50|4081.56|4081.56|4081.56|4081.56|4081.56|4081.56|4081.56|4081.56|0
1654072150000|2022-06-01 08:29:10|4081.87|4081.87|4081.56|4081.56|4081.87|4081.87|4081.56|4081.56|0
1654072160000|2022-06-01 08:29:20|4080.93|4080.93|4080.93|4080.93|4080.93|4080.93|4080.93|4080.93|0
1654072200000|2022-06-01 08:30:00|4081.12|4081.12|4081.1|4081.1|4081.12|4081.12|4081.1|4081.1|0
1654072210000|2022-06-01 08:30:10|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|0
1654072220000|2022-06-01 08:30:20|4081.77|4081.77|4081.77|4081.77|4081.77|4081.77|4081.77|4081.77|0
1654072230000|2022-06-01 08:30:30|4081.8|4081.8|4080.24|4080.24|4081.8|4081.8|4080.24|4080.24|0
1654072240000|2022-06-01 08:30:40|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|0
1654072250000|2022-06-01 08:30:50|4080.96|4080.96|4080.96|4080.96|4080.96|4080.96|4080.96|4080.96|0
1654072260000|2022-06-01 08:31:00|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|0
1654072270000|2022-06-01 08:31:10|4080.53|4080.53|4080.53|4080.53|4080.53|4080.53|4080.53|4080.53|0
1654072280000|2022-06-01 08:31:20|4080.48|4080.48|4080.44|4080.44|4080.48|4080.48|4080.44|4080.44|0
1654072290000|2022-06-01 08:31:30|4081.06|4081.06|4081.06|4081.06|4081.06|4081.06|4081.06|4081.06|0
1654072300000|2022-06-01 08:31:40|4079.82|4079.82|4079.82|4079.82|4080.44|4080.44|4079.82|4079.82|0
1654072310000|2022-06-01 08:31:50|4080.13|4080.13|4080.44|4080.44|4080.44|4080.44|4080.13|4080.13|0
1654072320000|2022-06-01 08:32:00|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|0
1654072340000|2022-06-01 08:32:20|4079.86|4079.86|4078.01|4078.01|4079.86|4079.86|4078.01|4078.01|0
1654072350000|2022-06-01 08:32:30|4077.7|4077.7|4076.45|4076.45|4077.7|4077.7|4076.14|4076.14|0
1654072360000|2022-06-01 08:32:40|4076.41|4076.41|4076.41|4076.41|4077.03|4077.03|4076.41|4076.41|0
1654072370000|2022-06-01 08:32:50|4076.1|4076.1|4075.79|4075.79|4076.1|4076.1|4075.79|4075.79|0
1654072380000|2022-06-01 08:33:00|4075.17|4075.17|4074.8|4074.8|4075.17|4075.17|4074.8|4074.8|0
1654072390000|2022-06-01 08:33:10|4075.43|4075.43|4075.11|4075.11|4075.43|4075.43|4075.11|4075.11|0
1654072420000|2022-06-01 08:33:40|4074.8|4074.8|4073.37|4073.37|4074.8|4074.8|4073.37|4073.37|0
1654072430000|2022-06-01 08:33:50|4073.06|4073.06|4073.18|4073.18|4073.2|4073.2|4073.06|4073.06|0
1654072440000|2022-06-01 08:34:00|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|0
1654072450000|2022-06-01 08:34:10|4073.98|4073.98|4075.23|4075.23|4075.23|4075.23|4073.98|4073.98|0
1654072470000|2022-06-01 08:34:30|4076.16|4076.16|4076|4076|4076.16|4076.16|4076|4076|0
1654072480000|2022-06-01 08:34:40|4076.18|4076.18|4076.14|4076.14|4076.18|4076.18|4076.14|4076.14|0
1654072490000|2022-06-01 08:34:50|4076.1|4076.1|4076.07|4076.07|4076.1|4076.1|4076.07|4076.07|0
1654072510000|2022-06-01 08:35:10|4075.14|4075.14|4076.07|4076.07|4076.07|4076.07|4075.14|4075.14|0
1654072520000|2022-06-01 08:35:20|4076.26|4076.26|4076.88|4076.88|4077.19|4077.19|4076.26|4076.26|0
1654072530000|2022-06-01 08:35:30|4076.9|4076.9|4076.86|4076.86|4076.9|4076.9|4076.86|4076.86|0
1654072540000|2022-06-01 08:35:40|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|0
1654072550000|2022-06-01 08:35:50|4077.17|4077.17|4077.17|4077.17|4077.17|4077.17|4076.85|4076.85|0
1654072560000|2022-06-01 08:36:00|4077.12|4077.12|4077.12|4077.12|4077.12|4077.12|4077.12|4077.12|0
1654072570000|2022-06-01 08:36:10|4077.43|4077.43|4077.79|4077.79|4077.79|4077.79|4077.43|4077.43|0
1654072600000|2022-06-01 08:36:40|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|4077.77|0
1654072620000|2022-06-01 08:37:00|4077.45|4077.45|4077.77|4077.77|4077.77|4077.77|4077.45|4077.45|0
1654072650000|2022-06-01 08:37:30|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|0
1654072660000|2022-06-01 08:37:40|4077.33|4077.33|4077.02|4077.02|4077.33|4077.33|4077.02|4077.02|0
1654072670000|2022-06-01 08:37:50|4077.33|4077.33|4080.74|4080.74|4080.74|4080.74|4077.33|4077.33|0
1654072680000|2022-06-01 08:38:00|4080.67|4080.67|4080.59|4080.59|4080.67|4080.67|4080.59|4080.59|0
1654072690000|2022-06-01 08:38:10|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|4080.83|4080.83|0
1654072700000|2022-06-01 08:38:20|4080.59|4080.59|4080.78|4080.78|4080.78|4080.78|4080.59|4080.59|0
1654072710000|2022-06-01 08:38:30|4080.73|4080.73|4081.01|4081.01|4081.15|4081.15|4080.73|4080.73|0
1654072720000|2022-06-01 08:38:40|4081.63|4081.63|4081.94|4081.94|4081.94|4081.94|4081.63|4081.63|0
1654072730000|2022-06-01 08:38:50|4082.25|4082.25|4082.56|4082.56|4082.56|4082.56|4082.25|4082.25|0
1654072740000|2022-06-01 08:39:00|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|0
1654072750000|2022-06-01 08:39:10|4083.49|4083.49|4083.49|4083.49|4083.49|4083.49|4083.49|4083.49|0
1654072760000|2022-06-01 08:39:20|4084.43|4084.43|4084.43|4084.43|4084.43|4084.43|4084.43|4084.43|0
1654072770000|2022-06-01 08:39:30|4084.41|4084.41|4083.78|4083.78|4084.41|4084.41|4083.16|4083.16|0
1654072790000|2022-06-01 08:39:50|4084.72|4084.72|4084.72|4084.72|4085.03|4085.03|4084.72|4084.72|0
1654072800000|2022-06-01 08:40:00|4084.76|4084.76|4084.86|4084.86|4085.04|4085.04|4084.76|4084.76|0
1654072810000|2022-06-01 08:40:10|4084.91|4084.91|4084.29|4084.29|4084.91|4084.91|4084.29|4084.29|0
1654072820000|2022-06-01 08:40:20|4084.6|4084.6|4082.74|4082.74|4084.6|4084.6|4082.74|4082.74|0
1654072840000|2022-06-01 08:40:40|4082.56|4082.56|4082.56|4082.56|4082.56|4082.56|4082.56|4082.56|0
1654072850000|2022-06-01 08:40:50|4082.87|4082.87|4083.49|4083.49|4083.49|4083.49|4082.87|4082.87|0
1654072860000|2022-06-01 08:41:00|4083.8|4083.8|4083.87|4083.87|4083.87|4083.87|4083.49|4083.49|0
1654072870000|2022-06-01 08:41:10|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|0
1654072880000|2022-06-01 08:41:20|4084.18|4084.18|4083.87|4083.87|4084.18|4084.18|4083.87|4083.87|0
1654072890000|2022-06-01 08:41:30|4083.56|4083.56|4085.11|4085.11|4085.11|4085.11|4083.56|4083.56|0
1654072900000|2022-06-01 08:41:40|4085.06|4085.06|4085.46|4085.46|4085.64|4085.64|4085.06|4085.06|0
1654072910000|2022-06-01 08:41:50|4085.15|4085.15|4085.11|4085.11|4085.15|4085.15|4085.11|4085.11|0
1654072920000|2022-06-01 08:42:00|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|0
1654072950000|2022-06-01 08:42:30|4084.4|4084.4|4083.15|4083.15|4084.4|4084.4|4083.15|4083.15|0
1654072960000|2022-06-01 08:42:40|4082.53|4082.53|4083.15|4083.15|4083.15|4083.15|4082.53|4082.53|0
1654072980000|2022-06-01 08:43:00|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|0
1654072990000|2022-06-01 08:43:10|4083.82|4083.82|4083.82|4083.82|4083.82|4083.82|4083.82|4083.82|0
1654073000000|2022-06-01 08:43:20|4084.13|4084.13|4084.13|4084.13|4084.13|4084.13|4084.13|4084.13|0
1654073010000|2022-06-01 08:43:30|4084.32|4084.32|4084.32|4084.32|4084.32|4084.32|4084.32|4084.32|0
1654073020000|2022-06-01 08:43:40|4084.63|4084.63|4084.63|4084.63|4084.63|4084.63|4084.63|4084.63|0
1654073030000|2022-06-01 08:43:50|4084.32|4084.32|4084.25|4084.25|4084.32|4084.32|4084.25|4084.25|0
1654073040000|2022-06-01 08:44:00|4084.34|4084.34|4083.95|4083.95|4084.34|4084.34|4083.93|4083.93|0
1654073050000|2022-06-01 08:44:10|4083.98|4083.98|4084.16|4084.16|4084.16|4084.16|4083.98|4083.98|0
1654073060000|2022-06-01 08:44:20|4084.09|4084.09|4084.09|4084.09|4084.09|4084.09|4084.09|4084.09|0
1654073070000|2022-06-01 08:44:30|4084.13|4084.13|4084.13|4084.13|4084.13|4084.13|4084.13|4084.13|0
1654073080000|2022-06-01 08:44:40|4085.38|4085.38|4085.57|4085.57|4085.57|4085.57|4085.26|4085.26|0
1654073090000|2022-06-01 08:44:50|4085.49|4085.49|4085.37|4085.37|4085.49|4085.49|4085.35|4085.35|0
1654073100000|2022-06-01 08:45:00|4085.46|4085.46|4086.4|4086.4|4086.4|4086.4|4085.46|4085.46|0
1654073110000|2022-06-01 08:45:10|4087.65|4087.65|4087.96|4087.96|4088.58|4088.58|4087.65|4087.65|0
1654073120000|2022-06-01 08:45:20|4088.27|4088.27|4088.58|4088.58|4089.2|4089.2|4088.27|4088.27|0
1654073130000|2022-06-01 08:45:30|4088.53|4088.53|4088.49|4088.49|4088.53|4088.53|4088.49|4088.49|0
1654073150000|2022-06-01 08:45:50|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|0
1654073160000|2022-06-01 08:46:00|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|0
1654073170000|2022-06-01 08:46:10|4088.52|4088.52|4088.52|4088.52|4088.52|4088.52|4088.52|4088.52|0
1654073180000|2022-06-01 08:46:20|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|0
1654073190000|2022-06-01 08:46:30|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|0
1654073200000|2022-06-01 08:46:40|4088.34|4088.34|4089.92|4089.92|4090.23|4090.23|4088.34|4088.34|0
1654073210000|2022-06-01 08:46:50|4089.88|4089.88|4090.77|4090.77|4090.77|4090.77|4089.83|4089.83|0
1654073220000|2022-06-01 08:47:00|4091.08|4091.08|4090.48|4090.48|4091.08|4091.08|4090.46|4090.46|0
1654073230000|2022-06-01 08:47:10|4091.73|4091.73|4092.35|4092.35|4092.35|4092.35|4091.73|4091.73|0
1654073260000|2022-06-01 08:47:40|4092.97|4092.97|4093.28|4093.28|4093.28|4093.28|4092.97|4092.97|0
1654073270000|2022-06-01 08:47:50|4092.66|4092.66|4092.66|4092.66|4092.66|4092.66|4092.66|4092.66|0
1654073280000|2022-06-01 08:48:00|4092.97|4092.97|4092.61|4092.61|4093.9|4093.9|4092.61|4092.61|0
1654073290000|2022-06-01 08:48:10|4092.3|4092.3|4092.19|4092.19|4092.61|4092.61|4092.19|4092.19|0
1654073300000|2022-06-01 08:48:20|4092.06|4092.06|4093.56|4093.56|4093.74|4093.74|4092.06|4092.06|0
1654073310000|2022-06-01 08:48:30|4093.37|4093.37|4093.99|4093.99|4093.99|4093.99|4093.37|4093.37|0
1654073320000|2022-06-01 08:48:40|4094.3|4094.3|4094.3|4094.3|4094.3|4094.3|4094.3|4094.3|0
1654073330000|2022-06-01 08:48:50|4094.26|4094.26|4094.26|4094.26|4094.26|4094.26|4094.26|4094.26|0
1654073350000|2022-06-01 08:49:10|4093.95|4093.95|4093.64|4093.64|4093.95|4093.95|4093.64|4093.64|0
1654073360000|2022-06-01 08:49:20|4093.33|4093.33|4092.71|4092.71|4093.33|4093.33|4092.71|4092.71|0
1654073370000|2022-06-01 08:49:30|4092.69|4092.69|4094.55|4094.55|4094.55|4094.55|4092.69|4092.69|0
1654073380000|2022-06-01 08:49:40|4094.24|4094.24|4094.89|4094.89|4094.89|4094.89|4093.96|4093.96|0
1654073400000|2022-06-01 08:50:00|4094.58|4094.58|4094.27|4094.27|4094.58|4094.58|4094.27|4094.27|0
1654073410000|2022-06-01 08:50:10|4093.96|4093.96|4093.96|4093.96|4093.96|4093.96|4093.34|4093.34|0
1654073430000|2022-06-01 08:50:30|4094.01|4094.01|4093.98|4093.98|4094.01|4094.01|4093.98|4093.98|0
1654073440000|2022-06-01 08:50:40|4094.03|4094.03|4094.24|4094.24|4094.24|4094.24|4094.03|4094.03|0
1654073450000|2022-06-01 08:50:50|4094.19|4094.19|4094.56|4094.56|4094.61|4094.61|4094.17|4094.17|0
1654073460000|2022-06-01 08:51:00|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|0
1654073480000|2022-06-01 08:51:20|4095.5|4095.5|4094.88|4094.88|4095.5|4095.5|4094.88|4094.88|0
1654073490000|2022-06-01 08:51:30|4093.95|4093.95|4094.26|4094.26|4094.26|4094.26|4093.64|4093.64|0
1654073510000|2022-06-01 08:51:50|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|0
1654073520000|2022-06-01 08:52:00|4094.26|4094.26|4094.34|4094.34|4094.34|4094.34|4094.26|4094.26|0
1654073540000|2022-06-01 08:52:20|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|0
1654073550000|2022-06-01 08:52:30|4093.85|4093.85|4093.85|4093.85|4093.85|4093.85|4093.85|4093.85|0
1654073560000|2022-06-01 08:52:40|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|4094.03|0
1654073570000|2022-06-01 08:52:50|4093.99|4093.99|4094.17|4094.17|4094.17|4094.17|4093.99|4093.99|0
1654073580000|2022-06-01 08:53:00|4094.39|4094.39|4094.65|4094.65|4094.65|4094.65|4094.29|4094.29|0
1654073590000|2022-06-01 08:53:10|4094.63|4094.63|4094.68|4094.68|4094.68|4094.68|4094.63|4094.63|0
1654073600000|2022-06-01 08:53:20|4094.31|4094.31|4095.24|4095.24|4095.24|4095.24|4094.31|4094.31|0
1654073610000|2022-06-01 08:53:30|4095.27|4095.27|4096.19|4096.19|4096.19|4096.19|4095.27|4095.27|0
1654073620000|2022-06-01 08:53:40|4096.32|4096.32|4096.38|4096.38|4096.5|4096.5|4096.19|4096.19|0
1654073630000|2022-06-01 08:53:50|4096.33|4096.33|4095.84|4095.84|4096.33|4096.33|4095.84|4095.84|0
1654073650000|2022-06-01 08:54:10|4096.02|4096.02|4096.2|4096.2|4096.25|4096.25|4096.02|4096.02|0
1654073660000|2022-06-01 08:54:20|4096.51|4096.51|4096.33|4096.33|4096.51|4096.51|4096.33|4096.33|0
1654073670000|2022-06-01 08:54:30|4096.02|4096.02|4093.49|4093.49|4096.02|4096.02|4093.49|4093.49|0
1654073680000|2022-06-01 08:54:40|4092.87|4092.87|4093.8|4093.8|4093.8|4093.8|4092.56|4092.56|0
1654073690000|2022-06-01 08:54:50|4094.11|4094.11|4093.27|4093.27|4094.21|4094.21|4093.27|4093.27|0
1654073700000|2022-06-01 08:55:00|4093.58|4093.58|4094.35|4094.35|4094.35|4094.35|4093.41|4093.41|0
1654073710000|2022-06-01 08:55:10|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|0
1654073740000|2022-06-01 08:55:40|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|0
1654073760000|2022-06-01 08:56:00|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|0
1654073770000|2022-06-01 08:56:10|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|0
1654073780000|2022-06-01 08:56:20|4093|4093|4093|4093|4093|4093|4093|4093|0
1654073810000|2022-06-01 08:56:50|4092.96|4092.96|4092.96|4092.96|4092.96|4092.96|4092.96|4092.96|0
1654073820000|2022-06-01 08:57:00|4092.65|4092.65|4092.58|4092.58|4092.65|4092.65|4092.58|4092.58|0
1654073830000|2022-06-01 08:57:10|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|0
1654073840000|2022-06-01 08:57:20|4093.82|4093.82|4093.51|4093.51|4093.82|4093.82|4093.51|4093.51|0
1654073850000|2022-06-01 08:57:30|4093.82|4093.82|4094.13|4094.13|4094.13|4094.13|4093.82|4093.82|0
1654073860000|2022-06-01 08:57:40|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|0
1654073870000|2022-06-01 08:57:50|4094.26|4094.26|4094.08|4094.08|4094.26|4094.26|4094.08|4094.08|0
1654073880000|2022-06-01 08:58:00|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|4093.45|0
1654073900000|2022-06-01 08:58:20|4093.14|4093.14|4092.52|4092.52|4093.14|4093.14|4092.52|4092.52|0
1654073920000|2022-06-01 08:58:40|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|0
1654073930000|2022-06-01 08:58:50|4092.51|4092.51|4092.43|4092.43|4092.51|4092.51|4092.43|4092.43|0
1654073940000|2022-06-01 08:59:00|4091.5|4091.5|4091.5|4091.5|4091.5|4091.5|4091.5|4091.5|0
1654073950000|2022-06-01 08:59:10|4091.19|4091.19|4091.5|4091.5|4091.5|4091.5|4090.88|4090.88|0
1654073960000|2022-06-01 08:59:20|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|0
1654073970000|2022-06-01 08:59:30|4090.88|4090.88|4090.57|4090.57|4090.88|4090.88|4090.57|4090.57|0
1654073990000|2022-06-01 08:59:50|4090.74|4090.74|4090.66|4090.66|4090.74|4090.74|4090.66|4090.66|0
1654074020000|2022-06-01 09:00:20|4090.98|4090.98|4091.29|4091.29|4091.29|4091.29|4090.98|4090.98|0
1654074030000|2022-06-01 09:00:30|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|0
1654074040000|2022-06-01 09:00:40|4092.22|4092.22|4091.91|4091.91|4092.53|4092.53|4091.91|4091.91|0
1654074050000|2022-06-01 09:00:50|4091.29|4091.29|4091.62|4091.62|4091.62|4091.62|4091.29|4091.29|0
1654074060000|2022-06-01 09:01:00|4091.93|4091.93|4092.16|4092.16|4092.74|4092.74|4091.93|4091.93|0
1654074080000|2022-06-01 09:01:20|4092.78|4092.78|4092.82|4092.82|4092.82|4092.82|4092.78|4092.78|0
1654074090000|2022-06-01 09:01:30|4092.2|4092.2|4091.58|4091.58|4092.2|4092.2|4091.58|4091.58|0
1654074110000|2022-06-01 09:01:50|4091.65|4091.65|4091.65|4091.65|4091.65|4091.65|4091.65|4091.65|0
1654074120000|2022-06-01 09:02:00|4093.21|4093.21|4093.52|4093.52|4093.52|4093.52|4093.21|4093.21|0
1654074130000|2022-06-01 09:02:10|4093.83|4093.83|4094.24|4094.24|4094.26|4094.26|4093.64|4093.64|0
1654074160000|2022-06-01 09:02:40|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|0
1654074170000|2022-06-01 09:02:50|4093.66|4093.66|4093.04|4093.04|4093.66|4093.66|4093.04|4093.04|0
1654074180000|2022-06-01 09:03:00|4094.03|4094.03|4094.03|4094.03|4094.34|4094.34|4094.03|4094.03|0
1654074200000|2022-06-01 09:03:20|4093.1|4093.1|4093.25|4093.25|4093.25|4093.25|4093.1|4093.1|0
1654074210000|2022-06-01 09:03:30|4093.56|4093.56|4092.01|4092.01|4093.56|4093.56|4092.01|4092.01|0
1654074220000|2022-06-01 09:03:40|4091.7|4091.7|4090.14|4090.14|4091.7|4091.7|4090.14|4090.14|0
1654074230000|2022-06-01 09:03:50|4090.76|4090.76|4090.76|4090.76|4090.76|4090.76|4090.76|4090.76|0
1654074240000|2022-06-01 09:04:00|4090.81|4090.81|4090.81|4090.81|4090.81|4090.81|4090.81|4090.81|0
1654074250000|2022-06-01 09:04:10|4090.86|4090.86|4090.24|4090.24|4090.86|4090.86|4090.24|4090.24|0
1654074270000|2022-06-01 09:04:30|4090.21|4090.21|4089.9|4089.9|4090.21|4090.21|4089.9|4089.9|0
1654074280000|2022-06-01 09:04:40|4088.66|4088.66|4088.66|4088.66|4088.66|4088.66|4088.04|4088.04|0
1654074290000|2022-06-01 09:04:50|4089.28|4089.28|4089.28|4089.28|4089.28|4089.28|4089.28|4089.28|0
1654074300000|2022-06-01 09:05:00|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|0
1654074340000|2022-06-01 09:05:40|4089.71|4089.71|4089.45|4089.45|4089.76|4089.76|4089.45|4089.45|0
1654074350000|2022-06-01 09:05:50|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|0
1654074360000|2022-06-01 09:06:00|4090.69|4090.69|4090.69|4090.69|4090.69|4090.69|4090.69|4090.69|0
1654074380000|2022-06-01 09:06:20|4091.01|4091.01|4092.25|4092.25|4092.25|4092.25|4091.01|4091.01|0
1654074390000|2022-06-01 09:06:30|4092.56|4092.56|4093.18|4093.18|4093.18|4093.18|4092.56|4092.56|0
1654074400000|2022-06-01 09:06:40|4093.36|4093.36|4094.35|4094.35|4094.35|4094.35|4093.36|4093.36|0
1654074410000|2022-06-01 09:06:50|4095.28|4095.28|4094.97|4094.97|4095.28|4095.28|4094.97|4094.97|0
1654074430000|2022-06-01 09:07:10|4095.15|4095.15|4095.15|4095.15|4095.15|4095.15|4095.15|4095.15|0
1654074440000|2022-06-01 09:07:20|4095.22|4095.22|4095.26|4095.26|4095.26|4095.26|4095.22|4095.22|0
1654074460000|2022-06-01 09:07:40|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|0
1654074470000|2022-06-01 09:07:50|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|4095.26|0
1654074490000|2022-06-01 09:08:10|4094.46|4094.46|4093.83|4093.83|4094.46|4094.46|4093.83|4093.83|0
1654074500000|2022-06-01 09:08:20|4092.9|4092.9|4093.21|4093.21|4093.21|4093.21|4092.9|4092.9|0
1654074540000|2022-06-01 09:09:00|4093.13|4093.13|4092.96|4092.96|4093.13|4093.13|4092.96|4092.96|0
1654074550000|2022-06-01 09:09:10|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|0
1654074600000|2022-06-01 09:10:00|4092.99|4092.99|4092.28|4092.28|4092.99|4092.99|4092|4092|0
1654074620000|2022-06-01 09:10:20|4091.97|4091.97|4091.97|4091.97|4091.97|4091.97|4091.97|4091.97|0
1654074630000|2022-06-01 09:10:30|4091.89|4091.89|4091.7|4091.7|4091.89|4091.89|4091.7|4091.7|0
1654074660000|2022-06-01 09:11:00|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|4091.68|0
1654074680000|2022-06-01 09:11:20|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|4091.99|0
1654074700000|2022-06-01 09:11:40|4092.61|4092.61|4093.23|4093.23|4093.23|4093.23|4092.61|4092.61|0
1654074710000|2022-06-01 09:11:50|4092.92|4092.92|4092.29|4092.29|4092.92|4092.92|4091.98|4091.98|0
1654074720000|2022-06-01 09:12:00|4091.98|4091.98|4091.94|4091.94|4091.98|4091.98|4091.94|4091.94|0
1654074730000|2022-06-01 09:12:10|4091.63|4091.63|4092.25|4092.25|4092.25|4092.25|4091.63|4091.63|0
1654074740000|2022-06-01 09:12:20|4092.35|4092.35|4092.47|4092.47|4092.47|4092.47|4092.16|4092.16|0
1654074750000|2022-06-01 09:12:30|4092.78|4092.78|4092.78|4092.78|4093.09|4093.09|4092.78|4092.78|0
1654074770000|2022-06-01 09:12:50|4093.09|4093.09|4093.58|4093.58|4093.58|4093.58|4093.09|4093.09|0
1654074790000|2022-06-01 09:13:10|4094.2|4094.2|4094.2|4094.2|4094.2|4094.2|4094.2|4094.2|0
1654074800000|2022-06-01 09:13:20|4093.58|4093.58|4091.84|4091.84|4093.58|4093.58|4091.84|4091.84|0
1654074810000|2022-06-01 09:13:30|4091.22|4091.22|4091.53|4091.53|4091.53|4091.53|4091.22|4091.22|0
1654074820000|2022-06-01 09:13:40|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|0
1654074830000|2022-06-01 09:13:50|4091.55|4091.55|4091.55|4091.55|4091.55|4091.55|4091.55|4091.55|0
1654074840000|2022-06-01 09:14:00|4091.6|4091.6|4091.68|4091.68|4091.68|4091.68|4091.6|4091.6|0
1654074850000|2022-06-01 09:14:10|4091.64|4091.64|4091.73|4091.73|4091.78|4091.78|4091.64|4091.64|0
1654074860000|2022-06-01 09:14:20|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|0
1654074870000|2022-06-01 09:14:30|4090.48|4090.48|4090.48|4090.48|4090.48|4090.48|4090.48|4090.48|0
1654074880000|2022-06-01 09:14:40|4090.4|4090.4|4090.4|4090.4|4090.4|4090.4|4090.4|4090.4|0
1654074900000|2022-06-01 09:15:00|4090.52|4090.52|4090.34|4090.34|4090.52|4090.52|4090.34|4090.34|0
1654074930000|2022-06-01 09:15:30|4090.52|4090.52|4090.52|4090.52|4090.52|4090.52|4090.52|4090.52|0
1654074940000|2022-06-01 09:15:40|4090.59|4090.59|4091.21|4091.21|4091.21|4091.21|4090.59|4090.59|0
1654074950000|2022-06-01 09:15:50|4091.52|4091.52|4091.52|4091.52|4091.52|4091.52|4091.52|4091.52|0
1654074970000|2022-06-01 09:16:10|4091.56|4091.56|4091.88|4091.88|4091.88|4091.88|4091.56|4091.56|0
1654074980000|2022-06-01 09:16:20|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|0
1654074990000|2022-06-01 09:16:30|4092|4092|4092.31|4092.31|4092.31|4092.31|4092|4092|0
1654075000000|2022-06-01 09:16:40|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|0
1654075020000|2022-06-01 09:17:00|4092.65|4092.65|4093.03|4093.03|4093.03|4093.03|4092.65|4092.65|0
1654075030000|2022-06-01 09:17:10|4093.34|4093.34|4093.29|4093.29|4093.34|4093.34|4093.29|4093.29|0
1654075040000|2022-06-01 09:17:20|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|4093.61|0
1654075050000|2022-06-01 09:17:30|4093.3|4093.3|4093.61|4093.61|4093.61|4093.61|4093.3|4093.3|0
1654075060000|2022-06-01 09:17:40|4093.63|4093.63|4094.56|4094.56|4094.88|4094.88|4093.63|4093.63|0
1654075070000|2022-06-01 09:17:50|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|0
1654075090000|2022-06-01 09:18:10|4094.56|4094.56|4095.06|4095.06|4095.06|4095.06|4094.56|4094.56|0
1654075100000|2022-06-01 09:18:20|4095.14|4095.14|4095.1|4095.1|4095.22|4095.22|4095.1|4095.1|0
1654075110000|2022-06-01 09:18:30|4095.72|4095.72|4095.1|4095.1|4095.72|4095.72|4095.1|4095.1|0
1654075130000|2022-06-01 09:18:50|4095.72|4095.72|4095.1|4095.1|4095.72|4095.72|4095.1|4095.1|0
1654075140000|2022-06-01 09:19:00|4094.79|4094.79|4095.1|4095.1|4095.1|4095.1|4094.79|4094.79|0
1654075170000|2022-06-01 09:19:30|4095.17|4095.17|4095.17|4095.17|4095.17|4095.17|4095.17|4095.17|0
1654075180000|2022-06-01 09:19:40|4095.48|4095.48|4095.48|4095.48|4095.48|4095.48|4095.48|4095.48|0
1654075190000|2022-06-01 09:19:50|4095.79|4095.79|4096.44|4096.44|4097.13|4097.13|4095.79|4095.79|0
1654075200000|2022-06-01 09:20:00|4096.46|4096.46|4095.53|4095.53|4096.46|4096.46|4095.22|4095.22|0
1654075210000|2022-06-01 09:20:10|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|0
1654075250000|2022-06-01 09:20:50|4096.15|4096.15|4096.15|4096.15|4096.15|4096.15|4096.15|4096.15|0
1654075260000|2022-06-01 09:21:00|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|0
1654075270000|2022-06-01 09:21:10|4096.15|4096.15|4096.79|4096.79|4096.79|4096.79|4096.15|4096.15|0
1654075280000|2022-06-01 09:21:20|4097.1|4097.1|4097.1|4097.1|4097.1|4097.1|4097.1|4097.1|0
1654075290000|2022-06-01 09:21:30|4095.86|4095.86|4095.55|4095.55|4096.17|4096.17|4095.55|4095.55|0
1654075300000|2022-06-01 09:21:40|4095.5|4095.5|4095.24|4095.24|4095.5|4095.5|4095.22|4095.22|0
1654075310000|2022-06-01 09:21:50|4095.2|4095.2|4095.29|4095.29|4095.29|4095.29|4095.2|4095.2|0
1654075320000|2022-06-01 09:22:00|4095.34|4095.34|4095.34|4095.34|4095.34|4095.34|4095.34|4095.34|0
1654075330000|2022-06-01 09:22:10|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|0
1654075340000|2022-06-01 09:22:20|4095.03|4095.03|4095.61|4095.61|4095.65|4095.65|4095.03|4095.03|0
1654075380000|2022-06-01 09:23:00|4095.92|4095.92|4096.11|4096.11|4096.11|4096.11|4095.48|4095.48|0
1654075400000|2022-06-01 09:23:20|4095.79|4095.79|4094.86|4094.86|4095.79|4095.79|4094.86|4094.86|0
1654075410000|2022-06-01 09:23:30|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|0
1654075430000|2022-06-01 09:23:50|4094.75|4094.75|4093.81|4093.81|4094.75|4094.75|4093.81|4093.81|0
1654075440000|2022-06-01 09:24:00|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|0
1654075460000|2022-06-01 09:24:20|4094.17|4094.17|4094.17|4094.17|4094.17|4094.17|4094.17|4094.17|0
1654075490000|2022-06-01 09:24:50|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|0
1654075500000|2022-06-01 09:25:00|4095.15|4095.15|4094.84|4094.84|4095.15|4095.15|4094.84|4094.84|0
1654075510000|2022-06-01 09:25:10|4094.52|4094.52|4093.9|4093.9|4094.52|4094.52|4093.9|4093.9|0
1654075520000|2022-06-01 09:25:20|4093.98|4093.98|4093.68|4093.68|4093.98|4093.98|4093.68|4093.68|0
1654075530000|2022-06-01 09:25:30|4093.7|4093.7|4094.01|4094.01|4094.01|4094.01|4093.7|4093.7|0
1654075540000|2022-06-01 09:25:40|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|0
1654075570000|2022-06-01 09:26:10|4092.77|4092.77|4093.08|4093.08|4093.08|4093.08|4092.77|4092.77|0
1654075600000|2022-06-01 09:26:40|4092.77|4092.77|4092.77|4092.77|4092.77|4092.77|4092.77|4092.77|0
1654075610000|2022-06-01 09:26:50|4093.7|4093.7|4092.77|4092.77|4093.7|4093.7|4092.77|4092.77|0
1654075620000|2022-06-01 09:27:00|4092.15|4092.15|4092.15|4092.15|4092.15|4092.15|4092.15|4092.15|0
1654075630000|2022-06-01 09:27:10|4092.24|4092.24|4092.27|4092.27|4092.27|4092.27|4092.22|4092.22|0
1654075640000|2022-06-01 09:27:20|4092.24|4092.24|4092.39|4092.39|4092.39|4092.39|4092.24|4092.24|0
1654075650000|2022-06-01 09:27:30|4091.76|4091.76|4091.76|4091.76|4092.39|4092.39|4091.76|4091.76|0
1654075660000|2022-06-01 09:27:40|4091.45|4091.45|4091.14|4091.14|4091.45|4091.45|4091.14|4091.14|0
1654075670000|2022-06-01 09:27:50|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|0
1654075680000|2022-06-01 09:28:00|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|0
1654075710000|2022-06-01 09:28:30|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|0
1654075720000|2022-06-01 09:28:40|4091.47|4091.47|4091.42|4091.42|4091.47|4091.47|4091.42|4091.42|0
1654075740000|2022-06-01 09:29:00|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|0
1654075770000|2022-06-01 09:29:30|4091.81|4091.81|4091.81|4091.81|4092.43|4092.43|4091.81|4091.81|0
1654075780000|2022-06-01 09:29:40|4092.17|4092.17|4090.93|4090.93|4092.17|4092.17|4090.93|4090.93|0
1654075790000|2022-06-01 09:29:50|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|0
1654075800000|2022-06-01 09:30:00|4090.93|4090.93|4089.42|4089.42|4090.98|4090.98|4089.42|4089.42|0
1654075810000|2022-06-01 09:30:10|4089.47|4089.47|4089.52|4089.52|4089.52|4089.52|4089.47|4089.47|0
1654075820000|2022-06-01 09:30:20|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|0
1654075830000|2022-06-01 09:30:30|4088.59|4088.59|4088.28|4088.28|4088.59|4088.59|4088.28|4088.28|0
1654075840000|2022-06-01 09:30:40|4088.09|4088.09|4088.09|4088.09|4088.09|4088.09|4088.09|4088.09|0
1654075850000|2022-06-01 09:30:50|4088.41|4088.41|4088.41|4088.41|4088.41|4088.41|4088.41|4088.41|0
1654075860000|2022-06-01 09:31:00|4088.72|4088.72|4089.03|4089.03|4089.03|4089.03|4088.72|4088.72|0
1654075880000|2022-06-01 09:31:20|4089.07|4089.07|4089.07|4089.07|4089.07|4089.07|4089.07|4089.07|0
1654075900000|2022-06-01 09:31:40|4088.7|4088.7|4088.52|4088.52|4088.7|4088.7|4088.52|4088.52|0
1654075920000|2022-06-01 09:32:00|4088.57|4088.57|4089.26|4089.26|4089.26|4089.26|4088.57|4088.57|0
1654075930000|2022-06-01 09:32:10|4089.57|4089.57|4090.1|4090.1|4090.14|4090.14|4089.57|4089.57|0
1654075940000|2022-06-01 09:32:20|4090.14|4090.14|4090.14|4090.14|4090.14|4090.14|4090.14|4090.14|0
1654075960000|2022-06-01 09:32:40|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|0
1654075980000|2022-06-01 09:33:00|4089.52|4089.52|4089.52|4089.52|4089.52|4089.52|4089.52|4089.52|0
1654075990000|2022-06-01 09:33:10|4089.7|4089.7|4087.74|4087.74|4089.7|4089.7|4087.74|4087.74|0
1654076000000|2022-06-01 09:33:20|4087.71|4087.71|4087.71|4087.71|4087.71|4087.71|4087.71|4087.71|0
1654076010000|2022-06-01 09:33:30|4087.59|4087.59|4087.59|4087.59|4087.59|4087.59|4087.59|4087.59|0
1654076020000|2022-06-01 09:33:40|4087.9|4087.9|4088.21|4088.21|4088.52|4088.52|4087.9|4087.9|0
1654076040000|2022-06-01 09:34:00|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|0
1654076050000|2022-06-01 09:34:10|4087.85|4087.85|4086.29|4086.29|4087.85|4087.85|4086.29|4086.29|0
1654076060000|2022-06-01 09:34:20|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|0
1654076070000|2022-06-01 09:34:30|4086.6|4086.6|4088.15|4088.15|4088.15|4088.15|4086.6|4086.6|0
1654076080000|2022-06-01 09:34:40|4088.46|4088.46|4088.46|4088.46|4088.46|4088.46|4088.46|4088.46|0
1654076100000|2022-06-01 09:35:00|4089.08|4089.08|4090.33|4090.33|4090.33|4090.33|4089.08|4089.08|0
1654076110000|2022-06-01 09:35:10|4090.01|4090.01|4089.2|4089.2|4090.01|4090.01|4089.2|4089.2|0
1654076130000|2022-06-01 09:35:30|4089.06|4089.06|4089.11|4089.11|4089.11|4089.11|4089.06|4089.06|0
1654076140000|2022-06-01 09:35:40|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|0
1654076150000|2022-06-01 09:35:50|4089.72|4089.72|4090.03|4090.03|4090.03|4090.03|4089.41|4089.41|0
1654076170000|2022-06-01 09:36:10|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|0
1654076180000|2022-06-01 09:36:20|4090.03|4090.03|4090.03|4090.03|4090.97|4090.97|4090.03|4090.03|0
1654076190000|2022-06-01 09:36:30|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|0
1654076210000|2022-06-01 09:36:50|4090.65|4090.65|4093.13|4093.13|4093.44|4093.44|4090.65|4090.65|0
1654076220000|2022-06-01 09:37:00|4093.44|4093.44|4091.89|4091.89|4093.44|4093.44|4091.89|4091.89|0
1654076230000|2022-06-01 09:37:10|4091.59|4091.59|4090.04|4090.04|4091.59|4091.59|4090.04|4090.04|0
1654076240000|2022-06-01 09:37:20|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|4090.34|0
1654076250000|2022-06-01 09:37:30|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|4091.58|0
1654076260000|2022-06-01 09:37:40|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|0
1654076270000|2022-06-01 09:37:50|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|0
1654076280000|2022-06-01 09:38:00|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|0
1654076310000|2022-06-01 09:38:30|4091.51|4091.51|4091.8|4091.8|4091.8|4091.8|4091.49|4091.49|0
1654076320000|2022-06-01 09:38:40|4092.11|4092.11|4091.8|4091.8|4092.11|4092.11|4091.49|4091.49|0
1654076340000|2022-06-01 09:39:00|4091.49|4091.49|4090.56|4090.56|4091.49|4091.49|4090.56|4090.56|0
1654076350000|2022-06-01 09:39:10|4090.61|4090.61|4086.74|4086.74|4090.66|4090.66|4086.74|4086.74|0
1654076360000|2022-06-01 09:39:20|4087.05|4087.05|4087.05|4087.05|4087.05|4087.05|4087.05|4087.05|0
1654076370000|2022-06-01 09:39:30|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|0
1654076380000|2022-06-01 09:39:40|4085.46|4085.46|4085.46|4085.46|4085.77|4085.77|4085.46|4085.46|0
1654076390000|2022-06-01 09:39:50|4084.52|4084.52|4083.53|4083.53|4084.52|4084.52|4083.53|4083.53|0
1654076400000|2022-06-01 09:40:00|4082.29|4082.29|4081.98|4081.98|4082.29|4082.29|4081.98|4081.98|0
1654076410000|2022-06-01 09:40:10|4081.67|4081.67|4081.67|4081.67|4081.67|4081.67|4081.67|4081.67|0
1654076420000|2022-06-01 09:40:20|4081.48|4081.48|4081.81|4081.81|4081.85|4081.85|4081.48|4081.48|0
1654076430000|2022-06-01 09:40:30|4081.6|4081.6|4080.93|4080.93|4081.6|4081.6|4080.93|4080.93|0
1654076440000|2022-06-01 09:40:40|4080.31|4080.31|4080.26|4080.26|4080.31|4080.31|4080.26|4080.26|0
1654076460000|2022-06-01 09:41:00|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|0
1654076470000|2022-06-01 09:41:10|4079.23|4079.23|4079.23|4079.23|4079.23|4079.23|4079.23|4079.23|0
1654076480000|2022-06-01 09:41:20|4079.85|4079.85|4079.24|4079.24|4079.85|4079.85|4079.24|4079.24|0
1654076510000|2022-06-01 09:41:50|4078.92|4078.92|4078.61|4078.61|4078.92|4078.92|4078.61|4078.61|0
1654076520000|2022-06-01 09:42:00|4078.59|4078.59|4078.59|4078.59|4078.59|4078.59|4078.59|4078.59|0
1654076530000|2022-06-01 09:42:10|4078.9|4078.9|4078.59|4078.59|4078.9|4078.9|4078.59|4078.59|0
1654076540000|2022-06-01 09:42:20|4078.28|4078.28|4078.28|4078.28|4078.28|4078.28|4078.28|4078.28|0
1654076550000|2022-06-01 09:42:30|4078.59|4078.59|4078.52|4078.52|4078.59|4078.59|4078.49|4078.49|0
1654076560000|2022-06-01 09:42:40|4078.83|4078.83|4078.76|4078.76|4078.83|4078.83|4078.76|4078.76|0
1654076600000|2022-06-01 09:43:20|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|0
1654076610000|2022-06-01 09:43:30|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|0
1654076630000|2022-06-01 09:43:50|4079.64|4079.64|4080.13|4080.13|4080.13|4080.13|4079.64|4079.64|0
1654076640000|2022-06-01 09:44:00|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|0
1654076660000|2022-06-01 09:44:20|4080.49|4080.49|4080.49|4080.49|4080.49|4080.49|4080.49|4080.49|0
1654076670000|2022-06-01 09:44:30|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|4080.18|0
1654076680000|2022-06-01 09:44:40|4080.49|4080.49|4080.49|4080.49|4080.49|4080.49|4080.49|4080.49|0
1654076700000|2022-06-01 09:45:00|4080.68|4080.68|4080.75|4080.75|4080.75|4080.75|4080.68|4080.68|0
1654076710000|2022-06-01 09:45:10|4080.13|4080.13|4079.2|4079.2|4080.13|4080.13|4079.2|4079.2|0
1654076720000|2022-06-01 09:45:20|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|0
1654076750000|2022-06-01 09:45:50|4078.97|4078.97|4079.91|4079.91|4079.91|4079.91|4078.97|4078.97|0
1654076790000|2022-06-01 09:46:30|4081.14|4081.14|4081.14|4081.14|4081.76|4081.76|4080.83|4080.83|0
1654076800000|2022-06-01 09:46:40|4081.76|4081.76|4083.01|4083.01|4083.01|4083.01|4081.76|4081.76|0
1654076820000|2022-06-01 09:47:00|4083.08|4083.08|4082.77|4082.77|4083.08|4083.08|4082.77|4082.77|0
1654076830000|2022-06-01 09:47:10|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|0
1654076840000|2022-06-01 09:47:20|4082.15|4082.15|4082.46|4082.46|4082.46|4082.46|4082.15|4082.15|0
1654076870000|2022-06-01 09:47:50|4082.55|4082.55|4082.5|4082.5|4082.55|4082.55|4082.5|4082.5|0
1654076880000|2022-06-01 09:48:00|4082.81|4082.81|4082.81|4082.81|4082.81|4082.81|4082.81|4082.81|0
1654076900000|2022-06-01 09:48:20|4082.77|4082.77|4082.7|4082.7|4082.77|4082.77|4082.7|4082.7|0
1654076910000|2022-06-01 09:48:30|4082.08|4082.08|4082.39|4082.39|4082.39|4082.39|4082.08|4082.08|0
1654076920000|2022-06-01 09:48:40|4082.08|4082.08|4082.08|4082.08|4082.08|4082.08|4082.08|4082.08|0
1654076950000|2022-06-01 09:49:10|4081.46|4081.46|4081.15|4081.15|4081.46|4081.46|4081.15|4081.15|0
1654076970000|2022-06-01 09:49:30|4081.1|4081.1|4080.48|4080.48|4081.1|4081.1|4080.48|4080.48|0
1654076980000|2022-06-01 09:49:40|4080.5|4080.5|4081.13|4081.13|4081.13|4081.13|4080.5|4080.5|0
1654077000000|2022-06-01 09:50:00|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|4081.75|0
1654077010000|2022-06-01 09:50:10|4082.06|4082.06|4082.03|4082.03|4082.06|4082.06|4082.03|4082.03|0
1654077020000|2022-06-01 09:50:20|4081.72|4081.72|4081.39|4081.39|4081.77|4081.77|4081.39|4081.39|0
1654077030000|2022-06-01 09:50:30|4081.7|4081.7|4082.32|4082.32|4082.32|4082.32|4081.7|4081.7|0
1654077050000|2022-06-01 09:50:50|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|0
1654077070000|2022-06-01 09:51:10|4081.96|4081.96|4081.96|4081.96|4081.96|4081.96|4081.96|4081.96|0
1654077080000|2022-06-01 09:51:20|4081.92|4081.92|4080.98|4080.98|4081.92|4081.92|4080.98|4080.98|0
1654077090000|2022-06-01 09:51:30|4080.94|4080.94|4081.56|4081.56|4081.56|4081.56|4080.94|4080.94|0
1654077120000|2022-06-01 09:52:00|4082.18|4082.18|4082.49|4082.49|4082.49|4082.49|4082.18|4082.18|0
1654077130000|2022-06-01 09:52:10|4082.81|4082.81|4082.81|4082.81|4082.81|4082.81|4082.81|4082.81|0
1654077140000|2022-06-01 09:52:20|4082.5|4082.5|4082.5|4082.5|4082.5|4082.5|4082.5|4082.5|0
1654077180000|2022-06-01 09:53:00|4081.56|4081.56|4081.56|4081.56|4081.56|4081.56|4081.56|4081.56|0
1654077190000|2022-06-01 09:53:10|4081.25|4081.25|4081.34|4081.34|4081.34|4081.34|4081.25|4081.25|0
1654077210000|2022-06-01 09:53:30|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|0
1654077230000|2022-06-01 09:53:50|4081.47|4081.47|4081.47|4081.47|4081.47|4081.47|4081.47|4081.47|0
1654077240000|2022-06-01 09:54:00|4081.54|4081.54|4081.5|4081.5|4081.54|4081.54|4081.5|4081.5|0
1654077260000|2022-06-01 09:54:20|4081.45|4081.45|4081.59|4081.59|4081.59|4081.59|4081.45|4081.45|0
1654077300000|2022-06-01 09:55:00|4081.69|4081.69|4081.69|4081.69|4081.69|4081.69|4081.69|4081.69|0
1654077310000|2022-06-01 09:55:10|4081.74|4081.74|4081.92|4081.92|4081.92|4081.92|4081.74|4081.74|0
1654077320000|2022-06-01 09:55:20|4081.61|4081.61|4081.61|4081.61|4081.61|4081.61|4081.61|4081.61|0
1654077340000|2022-06-01 09:55:40|4081.65|4081.65|4082|4082|4082|4082|4081.65|4081.65|0
1654077350000|2022-06-01 09:55:50|4081.69|4081.69|4081.69|4081.69|4081.69|4081.69|4081.69|4081.69|0
1654077370000|2022-06-01 09:56:10|4082.31|4082.31|4082|4082|4082.31|4082.31|4082|4082|0
1654077380000|2022-06-01 09:56:20|4081.69|4081.69|4080.76|4080.76|4082|4082|4080.76|4080.76|0
1654077420000|2022-06-01 09:57:00|4080.81|4080.81|4081.43|4081.43|4081.43|4081.43|4080.81|4080.81|0
1654077440000|2022-06-01 09:57:20|4081.06|4081.06|4081.24|4081.24|4081.24|4081.24|4080.93|4080.93|0
1654077450000|2022-06-01 09:57:30|4081.55|4081.55|4082.15|4082.15|4082.18|4082.18|4081.55|4081.55|0
1654077460000|2022-06-01 09:57:40|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|4082.46|0
1654077470000|2022-06-01 09:57:50|4081.84|4081.84|4081.84|4081.84|4081.84|4081.84|4081.84|4081.84|0
1654077500000|2022-06-01 09:58:20|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|0
1654077510000|2022-06-01 09:58:30|4082.46|4082.46|4082.77|4082.77|4082.77|4082.77|4082.46|4082.46|0
1654077530000|2022-06-01 09:58:50|4082.15|4082.15|4081.52|4081.52|4082.15|4082.15|4081.52|4081.52|0
1654077540000|2022-06-01 09:59:00|4081.5|4081.5|4080.93|4080.93|4081.5|4081.5|4080.57|4080.57|0
1654077550000|2022-06-01 09:59:10|4080.85|4080.85|4079.91|4079.91|4080.85|4080.85|4079.91|4079.91|0
1654077580000|2022-06-01 09:59:40|4079.6|4079.6|4079.14|4079.14|4079.79|4079.79|4079.14|4079.14|0
1654077590000|2022-06-01 09:59:50|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|0
1654077600000|2022-06-01 10:00:00|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|0
1654077610000|2022-06-01 10:00:10|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|0
1654077640000|2022-06-01 10:00:40|4079.43|4079.43|4078.45|4078.45|4079.43|4079.43|4078.14|4078.14|0
1654077660000|2022-06-01 10:01:00|4078.38|4078.38|4078.4|4078.4|4078.4|4078.4|4078.38|4078.38|0
1654077670000|2022-06-01 10:01:10|4078.35|4078.35|4078.67|4078.67|4078.67|4078.67|4078.35|4078.35|0
1654077710000|2022-06-01 10:01:50|4078.98|4078.98|4079.19|4079.19|4079.29|4079.29|4078.98|4078.98|0
1654077720000|2022-06-01 10:02:00|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|4079.17|0
1654077730000|2022-06-01 10:02:10|4079.24|4079.24|4079.24|4079.24|4079.24|4079.24|4079.24|4079.24|0
1654077740000|2022-06-01 10:02:20|4079.55|4079.55|4080.17|4080.17|4080.17|4080.17|4079.55|4079.55|0
1654077750000|2022-06-01 10:02:30|4079.86|4079.86|4079.86|4079.86|4079.86|4079.86|4079.86|4079.86|0
1654077770000|2022-06-01 10:02:50|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|0
1654077780000|2022-06-01 10:03:00|4080.48|4080.48|4079.57|4079.57|4080.48|4080.48|4079.55|4079.55|0
1654077800000|2022-06-01 10:03:20|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|0
1654077810000|2022-06-01 10:03:30|4079.84|4079.84|4080.15|4080.15|4080.15|4080.15|4079.84|4079.84|0
1654077820000|2022-06-01 10:03:40|4080.08|4080.08|4080.01|4080.01|4080.08|4080.08|4080.01|4080.01|0
1654077840000|2022-06-01 10:04:00|4079.7|4079.7|4079.65|4079.65|4079.7|4079.7|4079.52|4079.52|0
1654077850000|2022-06-01 10:04:10|4079.96|4079.96|4079.58|4079.58|4079.96|4079.96|4079.58|4079.58|0
1654077860000|2022-06-01 10:04:20|4079.56|4079.56|4079.56|4079.56|4079.56|4079.56|4079.56|4079.56|0
1654077870000|2022-06-01 10:04:30|4078.94|4078.94|4079.82|4079.82|4079.86|4079.86|4078.94|4078.94|0
1654077880000|2022-06-01 10:04:40|4079.78|4079.78|4079.64|4079.64|4079.78|4079.78|4079.64|4079.64|0
1654077890000|2022-06-01 10:04:50|4079.56|4079.56|4079.38|4079.38|4079.56|4079.56|4079.38|4079.38|0
1654077900000|2022-06-01 10:05:00|4079.33|4079.33|4079.24|4079.24|4079.33|4079.33|4079.24|4079.24|0
1654077910000|2022-06-01 10:05:10|4078.93|4078.93|4078.93|4078.93|4078.93|4078.93|4078.93|4078.93|0
1654077920000|2022-06-01 10:05:20|4078.86|4078.86|4078.54|4078.54|4078.86|4078.86|4078.54|4078.54|0
1654077930000|2022-06-01 10:05:30|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|4079.48|0
1654077940000|2022-06-01 10:05:40|4078.54|4078.54|4079.17|4079.17|4079.48|4079.48|4078.23|4078.23|0
1654077960000|2022-06-01 10:06:00|4079.19|4079.19|4079.17|4079.17|4079.19|4079.19|4079.17|4079.17|0
1654077970000|2022-06-01 10:06:10|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|0
1654077980000|2022-06-01 10:06:20|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|0
1654077990000|2022-06-01 10:06:30|4080.05|4080.05|4079.12|4079.12|4080.05|4080.05|4079.12|4079.12|0
1654078010000|2022-06-01 10:06:50|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|0
1654078030000|2022-06-01 10:07:10|4079.43|4079.43|4079.38|4079.38|4079.43|4079.43|4079.38|4079.38|0
1654078040000|2022-06-01 10:07:20|4079.07|4079.07|4079.04|4079.04|4079.07|4079.07|4079.03|4079.03|0
1654078060000|2022-06-01 10:07:40|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|0
1654078070000|2022-06-01 10:07:50|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|0
1654078080000|2022-06-01 10:08:00|4078.78|4078.78|4078.39|4078.39|4078.78|4078.78|4078.39|4078.39|0
1654078090000|2022-06-01 10:08:10|4078.2|4078.2|4077.89|4077.89|4078.2|4078.2|4077.89|4077.89|0
1654078100000|2022-06-01 10:08:20|4077.58|4077.58|4077.89|4077.89|4077.89|4077.89|4077.58|4077.58|0
1654078110000|2022-06-01 10:08:30|4078.2|4078.2|4077.89|4077.89|4078.2|4078.2|4077.89|4077.89|0
1654078130000|2022-06-01 10:08:50|4077.58|4077.58|4077.89|4077.89|4077.89|4077.89|4077.58|4077.58|0
1654078140000|2022-06-01 10:09:00|4077.27|4077.27|4077.08|4077.08|4077.27|4077.27|4076.46|4076.46|0
1654078150000|2022-06-01 10:09:10|4077.01|4077.01|4077.55|4077.55|4077.55|4077.55|4077.01|4077.01|0
1654078160000|2022-06-01 10:09:20|4077.24|4077.24|4076.93|4076.93|4077.24|4077.24|4076.93|4076.93|0
1654078170000|2022-06-01 10:09:30|4076.91|4076.91|4076.91|4076.91|4076.91|4076.91|4076.91|4076.91|0
1654078190000|2022-06-01 10:09:50|4077.22|4077.22|4076.29|4076.29|4077.22|4077.22|4075.97|4075.97|0
1654078200000|2022-06-01 10:10:00|4076.6|4076.6|4076.6|4076.6|4076.91|4076.91|4075.97|4075.97|0
1654078210000|2022-06-01 10:10:10|4076.91|4076.91|4077.22|4077.22|4077.22|4077.22|4076.6|4076.6|0
1654078220000|2022-06-01 10:10:20|4077.84|4077.84|4077.53|4077.53|4077.84|4077.84|4077.53|4077.53|0
1654078250000|2022-06-01 10:10:50|4077.84|4077.84|4077.22|4077.22|4077.84|4077.84|4077.22|4077.22|0
1654078260000|2022-06-01 10:11:00|4077.53|4077.53|4077.51|4077.51|4077.53|4077.53|4077.51|4077.51|0
1654078270000|2022-06-01 10:11:10|4077.41|4077.41|4077.37|4077.37|4077.41|4077.41|4077.37|4077.37|0
1654078300000|2022-06-01 10:11:40|4077.45|4077.45|4077.76|4077.76|4077.76|4077.76|4077.45|4077.45|0
1654078310000|2022-06-01 10:11:50|4077.45|4077.45|4077.36|4077.36|4077.45|4077.45|4077.36|4077.36|0
1654078320000|2022-06-01 10:12:00|4077.05|4077.05|4076.41|4076.41|4077.05|4077.05|4076.41|4076.41|0
1654078330000|2022-06-01 10:12:10|4076.38|4076.38|4076.36|4076.36|4076.38|4076.38|4076.05|4076.05|0
1654078340000|2022-06-01 10:12:20|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|0
1654078350000|2022-06-01 10:12:30|4075.42|4075.42|4075.11|4075.11|4075.42|4075.42|4075.11|4075.11|0
1654078360000|2022-06-01 10:12:40|4074.8|4074.8|4074.8|4074.8|4074.8|4074.8|4074.49|4074.49|0
1654078380000|2022-06-01 10:13:00|4073.87|4073.87|4073.56|4073.56|4074.18|4074.18|4073.56|4073.56|0
1654078390000|2022-06-01 10:13:10|4073.64|4073.64|4073.52|4073.52|4073.64|4073.64|4073.52|4073.52|0
1654078400000|2022-06-01 10:13:20|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|0
1654078420000|2022-06-01 10:13:40|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|0
1654078430000|2022-06-01 10:13:50|4073.83|4073.83|4074.11|4074.11|4074.11|4074.11|4073.81|4073.81|0
1654078450000|2022-06-01 10:14:10|4074.09|4074.09|4074.09|4074.09|4074.09|4074.09|4074.09|4074.09|0
1654078460000|2022-06-01 10:14:20|4074|4074|4073.97|4073.97|4074|4074|4073.97|4073.97|0
1654078470000|2022-06-01 10:14:30|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|0
1654078480000|2022-06-01 10:14:40|4074.31|4074.31|4074.31|4074.31|4074.31|4074.31|4074.31|4074.31|0
1654078490000|2022-06-01 10:14:50|4074.28|4074.28|4074.31|4074.31|4074.31|4074.31|4074.28|4074.28|0
1654078510000|2022-06-01 10:15:10|4074.33|4074.33|4074.5|4074.5|4074.5|4074.5|4074.33|4074.33|0
1654078530000|2022-06-01 10:15:30|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|0
1654078540000|2022-06-01 10:15:40|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|0
1654078550000|2022-06-01 10:15:50|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|0
1654078560000|2022-06-01 10:16:00|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|0
1654078570000|2022-06-01 10:16:10|4073.18|4073.18|4071.56|4071.56|4073.18|4073.18|4071.56|4071.56|0
1654078580000|2022-06-01 10:16:20|4072.49|4072.49|4073.11|4073.11|4073.11|4073.11|4072.49|4072.49|0
1654078630000|2022-06-01 10:17:10|4073.42|4073.42|4073.11|4073.11|4073.42|4073.42|4073.11|4073.11|0
1654078640000|2022-06-01 10:17:20|4073.2|4073.2|4073.23|4073.23|4073.23|4073.23|4073.18|4073.18|0
1654078650000|2022-06-01 10:17:30|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|0
1654078660000|2022-06-01 10:17:40|4073.21|4073.21|4073.13|4073.13|4073.21|4073.21|4073.13|4073.13|0
1654078670000|2022-06-01 10:17:50|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|0
1654078700000|2022-06-01 10:18:20|4073.44|4073.44|4072.86|4072.86|4073.44|4073.44|4072.86|4072.86|0
1654078710000|2022-06-01 10:18:30|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|0
1654078720000|2022-06-01 10:18:40|4072.9|4072.9|4073.22|4073.22|4073.22|4073.22|4072.9|4072.9|0
1654078740000|2022-06-01 10:19:00|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|0
1654078750000|2022-06-01 10:19:10|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|4073.29|0
1654078760000|2022-06-01 10:19:20|4072.97|4072.97|4072.04|4072.04|4072.97|4072.97|4072.04|4072.04|0
1654078780000|2022-06-01 10:19:40|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|0
1654078810000|2022-06-01 10:20:10|4072.04|4072.04|4072.04|4072.04|4072.04|4072.04|4072.04|4072.04|0
1654078820000|2022-06-01 10:20:20|4072.11|4072.11|4070.87|4070.87|4072.11|4072.11|4070.87|4070.87|0
1654078830000|2022-06-01 10:20:30|4069.93|4069.93|4070.28|4070.28|4070.28|4070.28|4069.89|4069.89|0
1654078840000|2022-06-01 10:20:40|4070.23|4070.23|4070.19|4070.19|4070.23|4070.23|4070.19|4070.19|0
1654078850000|2022-06-01 10:20:50|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|0
1654078870000|2022-06-01 10:21:10|4069.84|4069.84|4069.22|4069.22|4069.84|4069.84|4069.22|4069.22|0
1654078920000|2022-06-01 10:22:00|4068.6|4068.6|4068.91|4068.91|4068.91|4068.91|4068.6|4068.6|0
1654078930000|2022-06-01 10:22:10|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|0
1654078950000|2022-06-01 10:22:30|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|0
1654078960000|2022-06-01 10:22:40|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|0
1654078980000|2022-06-01 10:23:00|4069.21|4069.21|4067.66|4067.66|4069.21|4069.21|4067.66|4067.66|0
1654079000000|2022-06-01 10:23:20|4067.35|4067.35|4067.66|4067.66|4067.66|4067.66|4067.35|4067.35|0
1654079020000|2022-06-01 10:23:40|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|4067.61|0
1654079040000|2022-06-01 10:24:00|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|0
1654079050000|2022-06-01 10:24:10|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|0
1654079070000|2022-06-01 10:24:30|4067.95|4067.95|4067.83|4067.83|4067.95|4067.95|4067.83|4067.83|0
1654079100000|2022-06-01 10:25:00|4068.14|4068.14|4067.52|4067.52|4068.14|4068.14|4067.52|4067.52|0
1654079130000|2022-06-01 10:25:30|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|0
1654079140000|2022-06-01 10:25:40|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|0
1654079160000|2022-06-01 10:26:00|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|0
1654079180000|2022-06-01 10:26:20|4067.02|4067.02|4067.02|4067.02|4067.02|4067.02|4067.02|4067.02|0
1654079190000|2022-06-01 10:26:30|4066.71|4066.71|4066.71|4066.71|4066.71|4066.71|4066.71|4066.71|0
1654079210000|2022-06-01 10:26:50|4066.4|4066.4|4066.44|4066.44|4066.44|4066.44|4066.09|4066.09|0
1654079220000|2022-06-01 10:27:00|4065.82|4065.82|4065.2|4065.2|4065.82|4065.82|4065.2|4065.2|0
1654079230000|2022-06-01 10:27:10|4065.51|4065.51|4065.82|4065.82|4065.82|4065.82|4065.2|4065.2|0
1654079240000|2022-06-01 10:27:20|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|0
1654079270000|2022-06-01 10:27:50|4065.81|4065.81|4065.2|4065.2|4065.81|4065.81|4065.2|4065.2|0
1654079290000|2022-06-01 10:28:10|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|0
1654079310000|2022-06-01 10:28:30|4065.19|4065.19|4065.19|4065.19|4065.19|4065.19|4065.19|4065.19|0
1654079320000|2022-06-01 10:28:40|4064.88|4064.88|4065.2|4065.2|4065.2|4065.2|4064.88|4064.88|0
1654079330000|2022-06-01 10:28:50|4064.57|4064.57|4064.67|4064.67|4064.67|4064.67|4064.57|4064.57|0
1654079340000|2022-06-01 10:29:00|4064.72|4064.72|4064.5|4064.5|4064.72|4064.72|4064.41|4064.41|0
1654079350000|2022-06-01 10:29:10|4064.19|4064.19|4064.19|4064.19|4064.19|4064.19|4064.19|4064.19|0
1654079370000|2022-06-01 10:29:30|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|0
1654079380000|2022-06-01 10:29:40|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|0
1654079390000|2022-06-01 10:29:50|4062.32|4062.32|4062.01|4062.01|4062.32|4062.32|4062.01|4062.01|0
1654079400000|2022-06-01 10:30:00|4062.64|4062.64|4064.24|4064.24|4064.24|4064.24|4062.64|4062.64|0
1654079420000|2022-06-01 10:30:20|4064.42|4064.42|4064.47|4064.47|4064.47|4064.47|4064.42|4064.42|0
1654079430000|2022-06-01 10:30:30|4064.43|4064.43|4064.57|4064.57|4064.57|4064.57|4064.39|4064.39|0
1654079460000|2022-06-01 10:31:00|4064.88|4064.88|4065.19|4065.19|4065.5|4065.5|4064.88|4064.88|0
1654079470000|2022-06-01 10:31:10|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|4064.57|0
1654079500000|2022-06-01 10:31:40|4064.45|4064.45|4064.48|4064.48|4064.48|4064.48|4064.45|4064.45|0
1654079510000|2022-06-01 10:31:50|4064.41|4064.41|4064.38|4064.38|4064.41|4064.41|4064.38|4064.38|0
1654079540000|2022-06-01 10:32:20|4064.69|4064.69|4064.39|4064.39|4064.69|4064.69|4064.3|4064.3|0
1654079550000|2022-06-01 10:32:30|4064.47|4064.47|4064.47|4064.47|4064.47|4064.47|4064.47|4064.47|0
1654079580000|2022-06-01 10:33:00|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|0
1654079600000|2022-06-01 10:33:20|4064.83|4064.83|4064.83|4064.83|4064.83|4064.83|4064.83|4064.83|0
1654079630000|2022-06-01 10:33:50|4064.91|4064.91|4064.78|4064.78|4064.91|4064.91|4064.78|4064.78|0
1654079640000|2022-06-01 10:34:00|4064.47|4064.47|4064.16|4064.16|4064.47|4064.47|4064.16|4064.16|0
1654079650000|2022-06-01 10:34:10|4063.54|4063.54|4062.91|4062.91|4063.54|4063.54|4062.91|4062.91|0
1654079660000|2022-06-01 10:34:20|4062.29|4062.29|4062.24|4062.24|4062.56|4062.56|4062.24|4062.24|0
1654079680000|2022-06-01 10:34:40|4061.93|4061.93|4061.62|4061.62|4061.93|4061.93|4061.62|4061.62|0
1654079700000|2022-06-01 10:35:00|4061.31|4061.31|4061|4061|4061.31|4061.31|4061|4061|0
1654079710000|2022-06-01 10:35:10|4060.69|4060.69|4060.45|4060.45|4060.76|4060.76|4060.45|4060.45|0
1654079730000|2022-06-01 10:35:30|4059.83|4059.83|4061.07|4061.07|4061.07|4061.07|4059.83|4059.83|0
1654079740000|2022-06-01 10:35:40|4061.7|4061.7|4061.75|4061.75|4061.75|4061.75|4061.7|4061.7|0
1654079750000|2022-06-01 10:35:50|4061.93|4061.93|4062.42|4062.42|4062.42|4062.42|4061.93|4061.93|0
1654079760000|2022-06-01 10:36:00|4062.11|4062.11|4061.49|4061.49|4062.11|4062.11|4061.49|4061.49|0
1654079770000|2022-06-01 10:36:10|4061.44|4061.44|4060.82|4060.82|4061.44|4061.44|4060.82|4060.82|0
1654079780000|2022-06-01 10:36:20|4060.2|4060.2|4058.95|4058.95|4060.2|4060.2|4058.64|4058.64|0
1654079790000|2022-06-01 10:36:30|4058.64|4058.64|4058.33|4058.33|4058.64|4058.64|4058.33|4058.33|0
1654079810000|2022-06-01 10:36:50|4057.4|4057.4|4057.08|4057.08|4057.4|4057.4|4057.08|4057.08|0
1654079820000|2022-06-01 10:37:00|4056.77|4056.77|4056.46|4056.46|4056.77|4056.77|4056.1|4056.1|0
1654079830000|2022-06-01 10:37:10|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|0
1654079840000|2022-06-01 10:37:20|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|0
1654079870000|2022-06-01 10:37:50|4057.53|4057.53|4057.84|4057.84|4057.84|4057.84|4057.53|4057.53|0
1654079880000|2022-06-01 10:38:00|4057.77|4057.77|4057.7|4057.7|4057.77|4057.77|4057.7|4057.7|0
1654079900000|2022-06-01 10:38:20|4057.77|4057.77|4058.08|4058.08|4058.08|4058.08|4057.77|4057.77|0
1654079910000|2022-06-01 10:38:30|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|0
1654079920000|2022-06-01 10:38:40|4056.84|4056.84|4056.14|4056.14|4056.84|4056.84|4056.14|4056.14|0
1654079930000|2022-06-01 10:38:50|4056.09|4056.09|4056.09|4056.09|4056.09|4056.09|4056.09|4056.09|0
1654079960000|2022-06-01 10:39:20|4057.34|4057.34|4057.34|4057.34|4057.34|4057.34|4057.34|4057.34|0
1654079970000|2022-06-01 10:39:30|4057.39|4057.39|4055.84|4055.84|4057.39|4057.39|4055.84|4055.84|0
1654079980000|2022-06-01 10:39:40|4055.53|4055.53|4055.84|4055.84|4055.84|4055.84|4055.53|4055.53|0
1654079990000|2022-06-01 10:39:50|4056.47|4056.47|4056.16|4056.16|4056.47|4056.47|4056.16|4056.16|0
1654080000000|2022-06-01 10:40:00|4056.46|4056.46|4057.4|4057.4|4058.02|4058.02|4056.46|4056.46|0
1654080010000|2022-06-01 10:40:10|4057.77|4057.77|4057.14|4057.14|4058.08|4058.08|4057.14|4057.14|0
1654080030000|2022-06-01 10:40:30|4058.08|4058.08|4058.12|4058.12|4059.06|4059.06|4058.08|4058.08|0
1654080040000|2022-06-01 10:40:40|4058.43|4058.43|4059.05|4059.05|4059.05|4059.05|4058.43|4058.43|0
1654080060000|2022-06-01 10:41:00|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|0
1654080080000|2022-06-01 10:41:20|4058.74|4058.74|4058.74|4058.74|4058.74|4058.74|4058.74|4058.74|0
1654080100000|2022-06-01 10:41:40|4059.05|4059.05|4059.36|4059.36|4059.36|4059.36|4059.05|4059.05|0
1654080110000|2022-06-01 10:41:50|4059.39|4059.39|4059.72|4059.72|4059.72|4059.72|4059.39|4059.39|0
1654080120000|2022-06-01 10:42:00|4060.03|4060.03|4060.03|4060.03|4060.03|4060.03|4060.03|4060.03|0
1654080130000|2022-06-01 10:42:10|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|4059.99|0
1654080150000|2022-06-01 10:42:30|4060.01|4060.01|4060.01|4060.01|4060.01|4060.01|4060.01|4060.01|0
1654080170000|2022-06-01 10:42:50|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|0
1654080180000|2022-06-01 10:43:00|4060.95|4060.95|4060.95|4060.95|4060.95|4060.95|4060.95|4060.95|0
1654080190000|2022-06-01 10:43:10|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|4060.63|0
1654080260000|2022-06-01 10:44:20|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|0
1654080300000|2022-06-01 10:45:00|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|0
1654080310000|2022-06-01 10:45:10|4059.46|4059.46|4059.65|4059.65|4059.65|4059.65|4059.46|4059.46|0
1654080330000|2022-06-01 10:45:30|4058.09|4058.09|4058.09|4058.09|4058.4|4058.4|4057.78|4057.78|0
1654080340000|2022-06-01 10:45:40|4056.84|4056.84|4056.84|4056.84|4056.84|4056.84|4056.84|4056.84|0
1654080350000|2022-06-01 10:45:50|4057.78|4057.78|4057.78|4057.78|4057.78|4057.78|4057.78|4057.78|0
1654080370000|2022-06-01 10:46:10|4058.09|4058.09|4058.09|4058.09|4058.09|4058.09|4058.09|4058.09|0
1654080390000|2022-06-01 10:46:30|4057.47|4057.47|4057.78|4057.78|4057.78|4057.78|4057.47|4057.47|0
1654080410000|2022-06-01 10:46:50|4057.73|4057.73|4057.71|4057.71|4057.73|4057.73|4057.71|4057.71|0
1654080420000|2022-06-01 10:47:00|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|0
1654080450000|2022-06-01 10:47:30|4057.59|4057.59|4057.59|4057.59|4057.59|4057.59|4057.59|4057.59|0
1654080470000|2022-06-01 10:47:50|4057.55|4057.55|4057.55|4057.55|4057.59|4057.59|4057.55|4057.55|0
1654080480000|2022-06-01 10:48:00|4057.23|4057.23|4057.33|4057.33|4057.33|4057.33|4057.23|4057.23|0
1654080490000|2022-06-01 10:48:10|4057.64|4057.64|4056.71|4056.71|4057.64|4057.64|4056.71|4056.71|0
1654080510000|2022-06-01 10:48:30|4056.66|4056.66|4056.5|4056.5|4056.66|4056.66|4056.31|4056.31|0
1654080520000|2022-06-01 10:48:40|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|0
1654080530000|2022-06-01 10:48:50|4054.27|4054.27|4054.59|4054.59|4054.9|4054.9|4054.27|4054.27|0
1654080550000|2022-06-01 10:49:10|4054.9|4054.9|4055.78|4055.78|4055.83|4055.83|4054.9|4054.9|0
1654080560000|2022-06-01 10:49:20|4055.47|4055.47|4055.54|4055.54|4055.54|4055.54|4055.47|4055.47|0
1654080570000|2022-06-01 10:49:30|4056.16|4056.16|4056.16|4056.16|4056.16|4056.16|4056.16|4056.16|0
1654080580000|2022-06-01 10:49:40|4055.85|4055.85|4055.85|4055.85|4055.85|4055.85|4055.85|4055.85|0
1654080590000|2022-06-01 10:49:50|4055.81|4055.81|4055.81|4055.81|4055.81|4055.81|4055.81|4055.81|0
1654080600000|2022-06-01 10:50:00|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|0
1654080630000|2022-06-01 10:50:30|4056.43|4056.43|4056.74|4056.74|4056.74|4056.74|4056.43|4056.43|0
1654080640000|2022-06-01 10:50:40|4056.78|4056.78|4056.47|4056.47|4056.78|4056.78|4056.47|4056.47|0
1654080660000|2022-06-01 10:51:00|4055.53|4055.53|4055.53|4055.53|4055.53|4055.53|4055.53|4055.53|0
1654080670000|2022-06-01 10:51:10|4055.49|4055.49|4056.11|4056.11|4056.11|4056.11|4055.49|4055.49|0
1654080690000|2022-06-01 10:51:30|4056.04|4056.04|4056.04|4056.04|4056.04|4056.04|4056.04|4056.04|0
1654080700000|2022-06-01 10:51:40|4055.73|4055.73|4055.8|4055.8|4055.8|4055.8|4055.73|4055.73|0
1654080720000|2022-06-01 10:52:00|4056.42|4056.42|4056.42|4056.42|4056.42|4056.42|4056.42|4056.42|0
1654080740000|2022-06-01 10:52:20|4057.04|4057.04|4057.35|4057.35|4057.35|4057.35|4057.04|4057.04|0
1654080750000|2022-06-01 10:52:30|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|0
1654080760000|2022-06-01 10:52:40|4056.73|4056.73|4056.73|4056.73|4056.73|4056.73|4056.73|4056.73|0
1654080790000|2022-06-01 10:53:10|4056.42|4056.42|4056.73|4056.73|4056.73|4056.73|4056.42|4056.42|0
1654080810000|2022-06-01 10:53:30|4056.71|4056.71|4057.02|4057.02|4057.02|4057.02|4056.71|4056.71|0
1654080820000|2022-06-01 10:53:40|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|0
1654080830000|2022-06-01 10:53:50|4057.04|4057.04|4057.11|4057.11|4057.11|4057.11|4057.04|4057.04|0
1654080840000|2022-06-01 10:54:00|4057.14|4057.14|4057.23|4057.23|4057.23|4057.23|4057.14|4057.14|0
1654080850000|2022-06-01 10:54:10|4057.21|4057.21|4057.16|4057.16|4057.21|4057.21|4057.16|4057.16|0
1654080870000|2022-06-01 10:54:30|4056.85|4056.85|4056.85|4056.85|4056.85|4056.85|4056.85|4056.85|0
1654080880000|2022-06-01 10:54:40|4056.75|4056.75|4056.44|4056.44|4056.75|4056.75|4056.44|4056.44|0
1654080890000|2022-06-01 10:54:50|4056.13|4056.13|4055.55|4055.55|4056.13|4056.13|4055.51|4055.51|0
1654080900000|2022-06-01 10:55:00|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1654080910000|2022-06-01 10:55:10|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|0
1654080930000|2022-06-01 10:55:30|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|0
1654080940000|2022-06-01 10:55:40|4054.97|4054.97|4055.28|4055.28|4055.28|4055.28|4054.97|4054.97|0
1654080950000|2022-06-01 10:55:50|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|0
1654080960000|2022-06-01 10:56:00|4054.97|4054.97|4057.02|4057.02|4057.02|4057.02|4054.97|4054.97|0
1654080980000|2022-06-01 10:56:20|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|0
1654080990000|2022-06-01 10:56:30|4057.64|4057.64|4057.64|4057.64|4057.64|4057.64|4057.64|4057.64|0
1654081000000|2022-06-01 10:56:40|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|0
1654081020000|2022-06-01 10:57:00|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|4057.69|0
1654081030000|2022-06-01 10:57:10|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|4057.67|0
1654081050000|2022-06-01 10:57:30|4057.35|4057.35|4057.52|4057.52|4057.52|4057.52|4057.35|4057.35|0
1654081070000|2022-06-01 10:57:50|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|4058.76|0
1654081080000|2022-06-01 10:58:00|4059.07|4059.07|4059.07|4059.07|4059.07|4059.07|4059.07|4059.07|0
1654081090000|2022-06-01 10:58:10|4059.7|4059.7|4059.7|4059.7|4059.7|4059.7|4059.7|4059.7|0
1654081100000|2022-06-01 10:58:20|4059.38|4059.38|4059.07|4059.07|4059.38|4059.38|4059.07|4059.07|0
1654081110000|2022-06-01 10:58:30|4058.76|4058.76|4058.14|4058.14|4058.76|4058.76|4058.14|4058.14|0
1654081150000|2022-06-01 10:59:10|4058.16|4058.16|4058.81|4058.81|4058.81|4058.81|4058.16|4058.16|0
1654081170000|2022-06-01 10:59:30|4059.43|4059.43|4059.74|4059.74|4059.74|4059.74|4059.43|4059.43|0
1654081180000|2022-06-01 10:59:40|4060.05|4060.05|4060.33|4060.33|4060.36|4060.36|4060.05|4060.05|0
1654081190000|2022-06-01 10:59:50|4060.28|4060.28|4059.13|4059.13|4060.28|4060.28|4059.13|4059.13|0
1654081200000|2022-06-01 11:00:00|4059.09|4059.09|4058.13|4058.13|4059.09|4059.09|4058.13|4058.13|0
1654081210000|2022-06-01 11:00:10|4058.44|4058.44|4058.13|4058.13|4058.44|4058.44|4058.13|4058.13|0
1654081220000|2022-06-01 11:00:20|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|0
1654081240000|2022-06-01 11:00:40|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|0
1654081250000|2022-06-01 11:00:50|4059.37|4059.37|4059.37|4059.37|4059.37|4059.37|4059.37|4059.37|0
1654081270000|2022-06-01 11:01:10|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|0
1654081300000|2022-06-01 11:01:40|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|0
1654081310000|2022-06-01 11:01:50|4059.37|4059.37|4058.75|4058.75|4059.37|4059.37|4058.75|4058.75|0
1654081320000|2022-06-01 11:02:00|4058.93|4058.93|4059.24|4059.24|4059.24|4059.24|4058.89|4058.89|0
1654081330000|2022-06-01 11:02:10|4059.33|4059.33|4059.45|4059.45|4059.45|4059.45|4059.33|4059.33|0
1654081340000|2022-06-01 11:02:20|4059.5|4059.5|4059.5|4059.5|4059.5|4059.5|4059.5|4059.5|0
1654081350000|2022-06-01 11:02:30|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.58|4059.58|0
1654081380000|2022-06-01 11:03:00|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|0
1654081390000|2022-06-01 11:03:10|4059.72|4059.72|4060.03|4060.03|4060.03|4060.03|4059.72|4059.72|0
1654081410000|2022-06-01 11:03:30|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|0
1654081420000|2022-06-01 11:03:40|4059.67|4059.67|4059.71|4059.71|4059.71|4059.71|4059.67|4059.67|0
1654081430000|2022-06-01 11:03:50|4059.09|4059.09|4057.54|4057.54|4059.09|4059.09|4057.54|4057.54|0
1654081440000|2022-06-01 11:04:00|4056.61|4056.61|4056.92|4056.92|4056.92|4056.92|4055.68|4055.68|0
1654081460000|2022-06-01 11:04:20|4056.84|4056.84|4057.15|4057.15|4057.15|4057.15|4056.84|4056.84|0
1654081470000|2022-06-01 11:04:30|4059.64|4059.64|4060.26|4060.26|4060.26|4060.26|4059.64|4059.64|0
1654081480000|2022-06-01 11:04:40|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|4059.64|0
1654081500000|2022-06-01 11:05:00|4059.33|4059.33|4059.25|4059.25|4059.33|4059.33|4058.89|4058.89|0
1654081520000|2022-06-01 11:05:20|4058.94|4058.94|4058.63|4058.63|4058.94|4058.94|4058.63|4058.63|0
1654081530000|2022-06-01 11:05:30|4058.67|4058.67|4059.3|4059.3|4059.3|4059.3|4058.67|4058.67|0
1654081540000|2022-06-01 11:05:40|4059.6|4059.6|4060.1|4060.1|4060.1|4060.1|4059.6|4059.6|0
1654081550000|2022-06-01 11:05:50|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|0
1654081570000|2022-06-01 11:06:10|4060.72|4060.72|4060.72|4060.72|4060.72|4060.72|4060.72|4060.72|0
1654081590000|2022-06-01 11:06:30|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|0
1654081600000|2022-06-01 11:06:40|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|0
1654081620000|2022-06-01 11:07:00|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|0
1654081650000|2022-06-01 11:07:30|4059.14|4059.14|4059.45|4059.45|4059.45|4059.45|4059.14|4059.14|0
1654081660000|2022-06-01 11:07:40|4058.82|4058.82|4057.89|4057.89|4058.82|4058.82|4057.89|4057.89|0
1654081670000|2022-06-01 11:07:50|4057.93|4057.93|4057.93|4057.93|4057.93|4057.93|4057.93|4057.93|0
1654081680000|2022-06-01 11:08:00|4058.55|4058.55|4058.55|4058.55|4058.55|4058.55|4058.55|4058.55|0
1654081690000|2022-06-01 11:08:10|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|0
1654081700000|2022-06-01 11:08:20|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|0
1654081710000|2022-06-01 11:08:30|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|0
1654081720000|2022-06-01 11:08:40|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|4058.82|0
1654081730000|2022-06-01 11:08:50|4058.77|4058.77|4058.41|4058.41|4058.77|4058.77|4058.41|4058.41|0
1654081740000|2022-06-01 11:09:00|4058.44|4058.44|4058.13|4058.13|4058.44|4058.44|4058.13|4058.13|0
1654081750000|2022-06-01 11:09:10|4058.75|4058.75|4058.44|4058.44|4058.75|4058.75|4058.44|4058.44|0
1654081760000|2022-06-01 11:09:20|4058.13|4058.13|4057.86|4057.86|4058.13|4058.13|4057.82|4057.82|0
1654081780000|2022-06-01 11:09:40|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|0
1654081790000|2022-06-01 11:09:50|4058.3|4058.3|4059.02|4059.02|4059.02|4059.02|4058.3|4058.3|0
1654081800000|2022-06-01 11:10:00|4059.21|4059.21|4060.76|4060.76|4060.76|4060.76|4059.21|4059.21|0
1654081810000|2022-06-01 11:10:10|4061.07|4061.07|4061.07|4061.07|4061.07|4061.07|4061.07|4061.07|0
1654081820000|2022-06-01 11:10:20|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|0
1654081830000|2022-06-01 11:10:30|4060.38|4060.38|4060.29|4060.29|4060.38|4060.38|4060.29|4060.29|0
1654081840000|2022-06-01 11:10:40|4059.98|4059.98|4060.05|4060.05|4060.05|4060.05|4059.98|4059.98|0
1654081850000|2022-06-01 11:10:50|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|0
1654081880000|2022-06-01 11:11:20|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|0
1654081930000|2022-06-01 11:12:10|4060.05|4060.05|4060.36|4060.36|4060.36|4060.36|4060.05|4060.05|0
1654081950000|2022-06-01 11:12:30|4060.67|4060.67|4060.98|4060.98|4060.98|4060.98|4060.67|4060.67|0
1654081960000|2022-06-01 11:12:40|4060.8|4060.8|4062.35|4062.35|4062.35|4062.35|4060.8|4060.8|0
1654081970000|2022-06-01 11:12:50|4062.33|4062.33|4062.29|4062.29|4062.33|4062.33|4062.29|4062.29|0
1654081980000|2022-06-01 11:13:00|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|0
1654081990000|2022-06-01 11:13:10|4062.91|4062.91|4063.18|4063.18|4063.18|4063.18|4062.91|4062.91|0
1654082000000|2022-06-01 11:13:20|4063.13|4063.13|4064.68|4064.68|4064.68|4064.68|4063.13|4063.13|0
1654082010000|2022-06-01 11:13:30|4064.66|4064.66|4064.3|4064.3|4064.66|4064.66|4064.3|4064.3|0
1654082020000|2022-06-01 11:13:40|4066.48|4066.48|4067.1|4067.1|4067.1|4067.1|4066.48|4066.48|0
1654082030000|2022-06-01 11:13:50|4067.72|4067.72|4068.03|4068.03|4068.03|4068.03|4067.72|4067.72|0
1654082040000|2022-06-01 11:14:00|4067.1|4067.1|4066.79|4066.79|4067.1|4067.1|4066.79|4066.79|0
1654082050000|2022-06-01 11:14:10|4067.1|4067.1|4068.97|4068.97|4069.9|4069.9|4067.1|4067.1|0
1654082060000|2022-06-01 11:14:20|4069.59|4069.59|4071.03|4071.03|4071.03|4071.03|4069.59|4069.59|0
1654082070000|2022-06-01 11:14:30|4071|4071|4071|4071|4071|4071|4071|4071|0
1654082080000|2022-06-01 11:14:40|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|0
1654082090000|2022-06-01 11:14:50|4070.69|4070.69|4070.38|4070.38|4070.69|4070.69|4070.07|4070.07|0
1654082100000|2022-06-01 11:15:00|4070.69|4070.69|4069.78|4069.78|4070.71|4070.71|4069.78|4069.78|0
1654082110000|2022-06-01 11:15:10|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|0
1654082120000|2022-06-01 11:15:20|4069.78|4069.78|4069.78|4069.78|4070.09|4070.09|4069.78|4069.78|0
1654082130000|2022-06-01 11:15:30|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|0
1654082150000|2022-06-01 11:15:50|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|0
1654082160000|2022-06-01 11:16:00|4070.09|4070.09|4069.78|4069.78|4070.09|4070.09|4069.78|4069.78|0
1654082170000|2022-06-01 11:16:10|4069.15|4069.15|4068.85|4068.85|4069.15|4069.15|4068.85|4068.85|0
1654082180000|2022-06-01 11:16:20|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|0
1654082190000|2022-06-01 11:16:30|4067.29|4067.29|4066.98|4066.98|4067.29|4067.29|4066.98|4066.98|0
1654082200000|2022-06-01 11:16:40|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|0
1654082210000|2022-06-01 11:16:50|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|0
1654082240000|2022-06-01 11:17:20|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|4067.33|0
1654082300000|2022-06-01 11:18:20|4067.02|4067.02|4066.94|4066.94|4067.02|4067.02|4066.94|4066.94|0
1654082310000|2022-06-01 11:18:30|4066.9|4066.9|4066.86|4066.86|4066.9|4066.9|4066.86|4066.86|0
1654082320000|2022-06-01 11:18:40|4066.9|4066.9|4067.08|4067.08|4067.08|4067.08|4066.9|4066.9|0
1654082340000|2022-06-01 11:19:00|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|0
1654082350000|2022-06-01 11:19:10|4066.46|4066.46|4066.58|4066.58|4066.58|4066.58|4066.46|4066.46|0
1654082360000|2022-06-01 11:19:20|4067.21|4067.21|4067.52|4067.52|4067.52|4067.52|4067.21|4067.21|0
1654082370000|2022-06-01 11:19:30|4067.83|4067.83|4067.83|4067.83|4067.83|4067.83|4067.83|4067.83|0
1654082380000|2022-06-01 11:19:40|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|0
1654082400000|2022-06-01 11:20:00|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|0
1654082420000|2022-06-01 11:20:20|4066.45|4066.45|4066.45|4066.45|4066.45|4066.45|4066.45|4066.45|0
1654082450000|2022-06-01 11:20:50|4068.01|4068.01|4069.56|4069.56|4069.87|4069.87|4068.01|4068.01|0
1654082460000|2022-06-01 11:21:00|4069.87|4069.87|4069.87|4069.87|4070.81|4070.81|4069.87|4069.87|0
1654082470000|2022-06-01 11:21:10|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|0
1654082490000|2022-06-01 11:21:30|4071.43|4071.43|4071.14|4071.14|4071.45|4071.45|4071.14|4071.14|0
1654082500000|2022-06-01 11:21:40|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|0
1654082510000|2022-06-01 11:21:50|4072.7|4072.7|4072.39|4072.39|4072.7|4072.7|4072.39|4072.39|0
1654082520000|2022-06-01 11:22:00|4071.76|4071.76|4071.14|4071.14|4071.76|4071.76|4071.14|4071.14|0
1654082530000|2022-06-01 11:22:10|4070.83|4070.83|4070.52|4070.52|4070.83|4070.83|4070.52|4070.52|0
1654082540000|2022-06-01 11:22:20|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|0
1654082550000|2022-06-01 11:22:30|4071.48|4071.48|4072.1|4072.1|4072.1|4072.1|4071.48|4071.48|0
1654082560000|2022-06-01 11:22:40|4072.72|4072.72|4072.41|4072.41|4072.72|4072.72|4072.41|4072.41|0
1654082580000|2022-06-01 11:23:00|4072.46|4072.46|4072.46|4072.46|4072.46|4072.46|4072.46|4072.46|0
1654082640000|2022-06-01 11:24:00|4072.77|4072.77|4072.77|4072.77|4072.77|4072.77|4072.77|4072.77|0
1654082650000|2022-06-01 11:24:10|4072.46|4072.46|4072.46|4072.46|4072.46|4072.46|4072.46|4072.46|0
1654082660000|2022-06-01 11:24:20|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|4072.51|0
1654082670000|2022-06-01 11:24:30|4072.82|4072.82|4072.51|4072.51|4072.82|4072.82|4072.51|4072.51|0
1654082680000|2022-06-01 11:24:40|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|0
1654082690000|2022-06-01 11:24:50|4073|4073|4073|4073|4073|4073|4073|4073|0
1654082700000|2022-06-01 11:25:00|4073.31|4073.31|4073|4073|4073.31|4073.31|4073|4073|0
1654082710000|2022-06-01 11:25:10|4073.31|4073.31|4073.17|4073.17|4073.31|4073.31|4073.17|4073.17|0
1654082720000|2022-06-01 11:25:20|4073.25|4073.25|4072.63|4072.63|4073.25|4073.25|4072.63|4072.63|0
1654082740000|2022-06-01 11:25:40|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|0
1654082750000|2022-06-01 11:25:50|4073.03|4073.03|4072.1|4072.1|4073.03|4073.03|4072.1|4072.1|0
1654082760000|2022-06-01 11:26:00|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|0
1654082770000|2022-06-01 11:26:10|4073.03|4073.03|4072.94|4072.94|4073.03|4073.03|4072.94|4072.94|0
1654082790000|2022-06-01 11:26:30|4073.12|4073.12|4072.5|4072.5|4073.12|4073.12|4072.5|4072.5|0
1654082810000|2022-06-01 11:26:50|4072.52|4072.52|4072.62|4072.62|4072.62|4072.62|4072.52|4072.52|0
1654082820000|2022-06-01 11:27:00|4072.57|4072.57|4072.57|4072.57|4072.57|4072.57|4072.57|4072.57|0
1654082830000|2022-06-01 11:27:10|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|0
1654082860000|2022-06-01 11:27:40|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|0
1654082870000|2022-06-01 11:27:50|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|0
1654082880000|2022-06-01 11:28:00|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|0
1654082890000|2022-06-01 11:28:10|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|0
1654082910000|2022-06-01 11:28:30|4072.42|4072.42|4072.39|4072.39|4072.42|4072.42|4072.39|4072.39|0
1654082950000|2022-06-01 11:29:10|4073.01|4073.01|4073.33|4073.33|4073.33|4073.33|4072.7|4072.7|0
1654082980000|2022-06-01 11:29:40|4073.64|4073.64|4073.01|4073.01|4073.64|4073.64|4072.39|4072.39|0
1654082990000|2022-06-01 11:29:50|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|0
1654083000000|2022-06-01 11:30:00|4073.64|4073.64|4073.23|4073.23|4073.64|4073.64|4073.23|4073.23|0
1654083010000|2022-06-01 11:30:10|4072.92|4072.92|4072.92|4072.92|4072.92|4072.92|4072.92|4072.92|0
1654083020000|2022-06-01 11:30:20|4072.9|4072.9|4073.23|4073.23|4073.23|4073.23|4072.9|4072.9|0
1654083030000|2022-06-01 11:30:30|4072.92|4072.92|4072.3|4072.3|4072.92|4072.92|4072.3|4072.3|0
1654083040000|2022-06-01 11:30:40|4071.36|4071.36|4071.67|4071.67|4071.67|4071.67|4071.36|4071.36|0
1654083060000|2022-06-01 11:31:00|4071.99|4071.99|4073.02|4073.02|4073.02|4073.02|4071.99|4071.99|0
1654083080000|2022-06-01 11:31:20|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|0
1654083090000|2022-06-01 11:31:30|4072.66|4072.66|4072.66|4072.66|4072.66|4072.66|4072.66|4072.66|0
1654083110000|2022-06-01 11:31:50|4072.84|4072.84|4073.46|4073.46|4073.46|4073.46|4072.84|4072.84|0
1654083130000|2022-06-01 11:32:10|4074.08|4074.08|4072.81|4072.81|4074.08|4074.08|4072.81|4072.81|0
1654083150000|2022-06-01 11:32:30|4072.79|4072.79|4072.77|4072.77|4072.79|4072.79|4072.77|4072.77|0
1654083160000|2022-06-01 11:32:40|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|0
1654083180000|2022-06-01 11:33:00|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|0
1654083210000|2022-06-01 11:33:30|4072.8|4072.8|4072.8|4072.8|4072.8|4072.8|4072.8|4072.8|0
1654083220000|2022-06-01 11:33:40|4071.86|4071.86|4071.55|4071.55|4071.86|4071.86|4071.55|4071.55|0
1654083240000|2022-06-01 11:34:00|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|0
1654083250000|2022-06-01 11:34:10|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|0
1654083260000|2022-06-01 11:34:20|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|0
1654083290000|2022-06-01 11:34:50|4072.22|4072.22|4072.22|4072.22|4072.22|4072.22|4072.22|4072.22|0
1654083300000|2022-06-01 11:35:00|4072.3|4072.3|4071.99|4071.99|4072.3|4072.3|4071.99|4071.99|0
1654083320000|2022-06-01 11:35:20|4071.68|4071.68|4071.37|4071.37|4071.68|4071.68|4071.37|4071.37|0
1654083400000|2022-06-01 11:36:40|4071.28|4071.28|4071.33|4071.33|4071.33|4071.33|4071.28|4071.28|0
1654083430000|2022-06-01 11:37:10|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|0
1654083440000|2022-06-01 11:37:20|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|0
1654083450000|2022-06-01 11:37:30|4071.28|4071.28|4071.26|4071.26|4071.28|4071.28|4071.26|4071.26|0
1654083480000|2022-06-01 11:38:00|4071.37|4071.37|4071.37|4071.37|4071.37|4071.37|4071.37|4071.37|0
1654083490000|2022-06-01 11:38:10|4071.45|4071.45|4071.34|4071.34|4071.96|4071.96|4071.15|4071.15|0
1654083500000|2022-06-01 11:38:20|4071.65|4071.65|4072.01|4072.01|4072.01|4072.01|4071.65|4071.65|0
1654083510000|2022-06-01 11:38:30|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|0
1654083520000|2022-06-01 11:38:40|4072.36|4072.36|4072.05|4072.05|4072.36|4072.36|4072.05|4072.05|0
1654083530000|2022-06-01 11:38:50|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|0
1654083570000|2022-06-01 11:39:30|4072.67|4072.67|4071.74|4071.74|4072.67|4072.67|4071.74|4071.74|0
1654083580000|2022-06-01 11:39:40|4072.05|4072.05|4071.24|4071.24|4072.05|4072.05|4070.8|4070.8|0
1654083590000|2022-06-01 11:39:50|4071.22|4071.22|4071.22|4071.22|4071.22|4071.22|4071.22|4071.22|0
1654083600000|2022-06-01 11:40:00|4071.17|4071.17|4071.17|4071.17|4071.17|4071.17|4071.17|4071.17|0
1654083620000|2022-06-01 11:40:20|4071.48|4071.48|4071.48|4071.48|4071.48|4071.48|4071.48|4071.48|0
1654083630000|2022-06-01 11:40:30|4071.79|4071.79|4071.79|4071.79|4071.79|4071.79|4071.79|4071.79|0
1654083640000|2022-06-01 11:40:40|4071.69|4071.69|4072|4072|4072|4072|4071.57|4071.57|0
1654083650000|2022-06-01 11:40:50|4072.07|4072.07|4071.76|4071.76|4072.07|4072.07|4071.76|4071.76|0
1654083660000|2022-06-01 11:41:00|4071.88|4071.88|4072.24|4072.24|4072.24|4072.24|4071.88|4071.88|0
1654083680000|2022-06-01 11:41:20|4072.26|4072.26|4071.88|4071.88|4072.26|4072.26|4071.59|4071.59|0
1654083690000|2022-06-01 11:41:30|4071.98|4071.98|4071.48|4071.48|4071.98|4071.98|4071.48|4071.48|0
1654083700000|2022-06-01 11:41:40|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|0
1654083730000|2022-06-01 11:42:10|4071.75|4071.75|4071.13|4071.13|4071.75|4071.75|4071.13|4071.13|0
1654083760000|2022-06-01 11:42:40|4071.22|4071.22|4071.26|4071.26|4071.26|4071.26|4071.22|4071.22|0
1654083770000|2022-06-01 11:42:50|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|0
1654083790000|2022-06-01 11:43:10|4070.97|4070.97|4070.97|4070.97|4070.97|4070.97|4070.97|4070.97|0
1654083800000|2022-06-01 11:43:20|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|0
1654083820000|2022-06-01 11:43:40|4071.21|4071.21|4071.52|4071.52|4071.52|4071.52|4071.21|4071.21|0
1654083850000|2022-06-01 11:44:10|4070.9|4070.9|4070.59|4070.59|4070.9|4070.9|4070.59|4070.59|0
1654083870000|2022-06-01 11:44:30|4071.52|4071.52|4071.21|4071.21|4071.52|4071.52|4070.59|4070.59|0
1654083880000|2022-06-01 11:44:40|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|0
1654083900000|2022-06-01 11:45:00|4070.94|4070.94|4070.63|4070.63|4070.94|4070.94|4070.63|4070.63|0
1654083940000|2022-06-01 11:45:40|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|0
1654083970000|2022-06-01 11:46:10|4070.37|4070.37|4070.61|4070.61|4070.61|4070.61|4070.3|4070.3|0
1654083990000|2022-06-01 11:46:30|4070.79|4070.79|4070.79|4070.79|4070.79|4070.79|4070.79|4070.79|0
1654084000000|2022-06-01 11:46:40|4070.48|4070.48|4070.53|4070.53|4070.53|4070.53|4070.48|4070.48|0
1654084010000|2022-06-01 11:46:50|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|0
1654084020000|2022-06-01 11:47:00|4071.46|4071.46|4070.91|4070.91|4071.46|4071.46|4070.84|4070.84|0
1654084030000|2022-06-01 11:47:10|4070.96|4070.96|4071.23|4071.23|4071.54|4071.54|4070.91|4070.91|0
1654084040000|2022-06-01 11:47:20|4072.16|4072.16|4071.54|4071.54|4072.16|4072.16|4071.54|4071.54|0
1654084050000|2022-06-01 11:47:30|4071.85|4071.85|4071.85|4071.85|4071.85|4071.85|4071.85|4071.85|0
1654084060000|2022-06-01 11:47:40|4071.77|4071.77|4071.81|4071.81|4071.81|4071.81|4071.77|4071.77|0
1654084070000|2022-06-01 11:47:50|4071.83|4071.83|4071.83|4071.83|4071.83|4071.83|4071.83|4071.83|0
1654084080000|2022-06-01 11:48:00|4072.45|4072.45|4072.41|4072.41|4072.76|4072.76|4072.41|4072.41|0
1654084090000|2022-06-01 11:48:10|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|0
1654084100000|2022-06-01 11:48:20|4072.03|4072.03|4072.03|4072.03|4072.03|4072.03|4072.03|4072.03|0
1654084120000|2022-06-01 11:48:40|4071.98|4071.98|4072.61|4072.61|4072.61|4072.61|4071.98|4071.98|0
1654084130000|2022-06-01 11:48:50|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|0
1654084140000|2022-06-01 11:49:00|4072.05|4072.05|4072.05|4072.05|4072.05|4072.05|4072.05|4072.05|0
1654084150000|2022-06-01 11:49:10|4072|4072|4072|4072|4072|4072|4072|4072|0
1654084160000|2022-06-01 11:49:20|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|4072.32|0
1654084180000|2022-06-01 11:49:40|4072.63|4072.63|4072.68|4072.68|4072.68|4072.68|4072.32|4072.32|0
1654084200000|2022-06-01 11:50:00|4073.31|4073.31|4072.68|4072.68|4073.31|4073.31|4072.68|4072.68|0
1654084210000|2022-06-01 11:50:10|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|0
1654084220000|2022-06-01 11:50:20|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|0
1654084240000|2022-06-01 11:50:40|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|0
1654084250000|2022-06-01 11:50:50|4072.66|4072.66|4072.68|4072.68|4072.68|4072.68|4072.66|4072.66|0
1654084260000|2022-06-01 11:51:00|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|0
1654084270000|2022-06-01 11:51:10|4072.4|4072.4|4072.44|4072.44|4072.44|4072.44|4072.4|4072.4|0
1654084300000|2022-06-01 11:51:40|4072.49|4072.49|4072.57|4072.57|4072.57|4072.57|4072.49|4072.49|0
1654084320000|2022-06-01 11:52:00|4072.88|4072.88|4075.68|4075.68|4075.68|4075.68|4072.88|4072.88|0
1654084330000|2022-06-01 11:52:10|4074.75|4074.75|4073.5|4073.5|4074.75|4074.75|4073.5|4073.5|0
1654084340000|2022-06-01 11:52:20|4073.81|4073.81|4073.77|4073.77|4073.81|4073.81|4073.77|4073.77|0
1654084350000|2022-06-01 11:52:30|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|0
1654084380000|2022-06-01 11:53:00|4074.04|4074.04|4072.48|4072.48|4074.04|4074.04|4072.48|4072.48|0
1654084400000|2022-06-01 11:53:20|4072.17|4072.17|4072.87|4072.87|4072.87|4072.87|4072.17|4072.17|0
1654084410000|2022-06-01 11:53:30|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|0
1654084420000|2022-06-01 11:53:40|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|0
1654084430000|2022-06-01 11:53:50|4072.87|4072.87|4073.59|4073.59|4073.59|4073.59|4072.56|4072.56|0
1654084440000|2022-06-01 11:54:00|4072.97|4072.97|4073.33|4073.33|4073.33|4073.33|4072.97|4072.97|0
1654084470000|2022-06-01 11:54:30|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|0
1654084480000|2022-06-01 11:54:40|4073.33|4073.33|4073.64|4073.64|4073.64|4073.64|4073.33|4073.33|0
1654084500000|2022-06-01 11:55:00|4073.96|4073.96|4074.54|4074.54|4074.58|4074.58|4073.96|4073.96|0
1654084510000|2022-06-01 11:55:10|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|0
1654084520000|2022-06-01 11:55:20|4074.54|4074.54|4073.91|4073.91|4074.54|4074.54|4073.91|4073.91|0
1654084530000|2022-06-01 11:55:30|4073.96|4073.96|4074.58|4074.58|4074.58|4074.58|4073.96|4073.96|0
1654084580000|2022-06-01 11:56:20|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|0
1654084610000|2022-06-01 11:56:50|4074.89|4074.89|4074.71|4074.71|4074.89|4074.89|4074.4|4074.4|0
1654084630000|2022-06-01 11:57:10|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|0
1654084640000|2022-06-01 11:57:20|4074.71|4074.71|4074.71|4074.71|4074.71|4074.71|4074.71|4074.71|0
1654084650000|2022-06-01 11:57:30|4073.77|4073.77|4073.46|4073.46|4073.77|4073.77|4073.46|4073.46|0
1654084680000|2022-06-01 11:58:00|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|0
1654084710000|2022-06-01 11:58:30|4072.84|4072.84|4072.84|4072.84|4072.84|4072.84|4072.84|4072.84|0
1654084740000|2022-06-01 11:59:00|4073.05|4073.05|4072.81|4072.81|4073.05|4073.05|4072.74|4072.74|0
1654084750000|2022-06-01 11:59:10|4072.5|4072.5|4071.31|4071.31|4072.5|4072.5|4071.26|4071.26|0
1654084770000|2022-06-01 11:59:30|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|0
1654084780000|2022-06-01 11:59:40|4072.24|4072.24|4072.87|4072.87|4074.42|4074.42|4072.24|4072.24|0
1654084790000|2022-06-01 11:59:50|4073.49|4073.49|4073.53|4073.53|4073.53|4073.53|4073.49|4073.49|0
1654084800000|2022-06-01 12:00:00|4073.46|4073.46|4072.45|4072.45|4073.46|4073.46|4072.45|4072.45|0
1654084810000|2022-06-01 12:00:10|4072.27|4072.27|4072.58|4072.58|4072.58|4072.58|4072.27|4072.27|0
1654084820000|2022-06-01 12:00:20|4072.27|4072.27|4071.65|4071.65|4072.27|4072.27|4071.34|4071.34|0
1654084830000|2022-06-01 12:00:30|4072.02|4072.02|4071.83|4071.83|4072.02|4072.02|4071.83|4071.83|0
1654084850000|2022-06-01 12:00:50|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|0
1654084860000|2022-06-01 12:01:00|4072.48|4072.48|4072.79|4072.79|4072.79|4072.79|4072.48|4072.48|0
1654084870000|2022-06-01 12:01:10|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|0
1654084880000|2022-06-01 12:01:20|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|0
1654084920000|2022-06-01 12:02:00|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|4071.93|0
1654084930000|2022-06-01 12:02:10|4072.24|4072.24|4072.55|4072.55|4072.55|4072.55|4072.24|4072.24|0
1654084950000|2022-06-01 12:02:30|4072.67|4072.67|4072.67|4072.67|4072.67|4072.67|4072.67|4072.67|0
1654084980000|2022-06-01 12:03:00|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|4072.48|0
1654084990000|2022-06-01 12:03:10|4071.55|4071.55|4071.24|4071.24|4071.55|4071.55|4071.24|4071.24|0
1654085000000|2022-06-01 12:03:20|4071.29|4071.29|4071.29|4071.29|4071.29|4071.29|4071.29|4071.29|0
1654085010000|2022-06-01 12:03:30|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|0
1654085040000|2022-06-01 12:04:00|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|0
1654085050000|2022-06-01 12:04:10|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|4070.4|0
1654085060000|2022-06-01 12:04:20|4070.38|4070.38|4070.33|4070.33|4070.38|4070.38|4070.33|4070.33|0
1654085070000|2022-06-01 12:04:30|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|0
1654085080000|2022-06-01 12:04:40|4069.08|4069.08|4068.46|4068.46|4069.08|4069.08|4068.46|4068.46|0
1654085100000|2022-06-01 12:05:00|4068.39|4068.39|4068.52|4068.52|4068.7|4068.7|4068.39|4068.39|0
1654085110000|2022-06-01 12:05:10|4068.56|4068.56|4068.56|4068.56|4069.19|4069.19|4068.56|4068.56|0
1654085160000|2022-06-01 12:06:00|4069.81|4069.81|4069.81|4069.81|4069.81|4069.81|4069.81|4069.81|0
1654085170000|2022-06-01 12:06:10|4069.85|4069.85|4069.85|4069.85|4069.85|4069.85|4069.85|4069.85|0
1654085180000|2022-06-01 12:06:20|4070.22|4070.22|4068.35|4068.35|4070.22|4070.22|4068.35|4068.35|0
1654085220000|2022-06-01 12:07:00|4068.04|4068.04|4067.42|4067.42|4068.04|4068.04|4067.42|4067.42|0
1654085240000|2022-06-01 12:07:20|4068.35|4068.35|4068.69|4068.69|4068.69|4068.69|4068.35|4068.35|0
1654085250000|2022-06-01 12:07:30|4068.73|4068.73|4068.1|4068.1|4068.73|4068.73|4068.1|4068.1|0
1654085260000|2022-06-01 12:07:40|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|4068.15|0
1654085270000|2022-06-01 12:07:50|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|0
1654085280000|2022-06-01 12:08:00|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|0
1654085290000|2022-06-01 12:08:10|4068.42|4068.42|4068.42|4068.42|4068.42|4068.42|4068.42|4068.42|0
1654085300000|2022-06-01 12:08:20|4068.11|4068.11|4067.92|4067.92|4068.11|4068.11|4067.92|4067.92|0
1654085330000|2022-06-01 12:08:50|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|4068.23|0
1654085340000|2022-06-01 12:09:00|4067.92|4067.92|4068.16|4068.16|4068.16|4068.16|4067.85|4067.85|0
1654085370000|2022-06-01 12:09:30|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|0
1654085380000|2022-06-01 12:09:40|4067.54|4067.54|4067.5|4067.5|4067.54|4067.54|4067.5|4067.5|0
1654085390000|2022-06-01 12:09:50|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|0
1654085440000|2022-06-01 12:10:40|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|0
1654085480000|2022-06-01 12:11:20|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|0
1654085500000|2022-06-01 12:11:40|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|0
1654085520000|2022-06-01 12:12:00|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|0
1654085530000|2022-06-01 12:12:10|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|4066.6|0
1654085540000|2022-06-01 12:12:20|4066.91|4066.91|4066.55|4066.55|4066.91|4066.91|4066.55|4066.55|0
1654085550000|2022-06-01 12:12:30|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|0
1654085560000|2022-06-01 12:12:40|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|0
1654085600000|2022-06-01 12:13:20|4066.24|4066.24|4065.31|4065.31|4066.24|4066.24|4065.31|4065.31|0
1654085620000|2022-06-01 12:13:40|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|0
1654085640000|2022-06-01 12:14:00|4065.1|4065.1|4065.08|4065.08|4065.1|4065.1|4065.08|4065.08|0
1654085650000|2022-06-01 12:14:10|4064.15|4064.15|4064.46|4064.46|4064.46|4064.46|4064.15|4064.15|0
1654085660000|2022-06-01 12:14:20|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|0
1654085670000|2022-06-01 12:14:30|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|0
1654085680000|2022-06-01 12:14:40|4064.07|4064.07|4063.45|4063.45|4064.07|4064.07|4063.45|4063.45|0
1654085700000|2022-06-01 12:15:00|4063.35|4063.35|4063.38|4063.38|4063.38|4063.38|4063.35|4063.35|0
1654085710000|2022-06-01 12:15:10|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|0
1654085730000|2022-06-01 12:15:30|4062.71|4062.71|4062.68|4062.68|4062.71|4062.71|4062.68|4062.68|0
1654085740000|2022-06-01 12:15:40|4062.66|4062.66|4062.64|4062.64|4062.66|4062.66|4062.64|4062.64|0
1654085750000|2022-06-01 12:15:50|4062.45|4062.45|4062.43|4062.43|4062.45|4062.45|4062.43|4062.43|0
1654085760000|2022-06-01 12:16:00|4062.12|4062.12|4062.26|4062.26|4062.26|4062.26|4062.07|4062.07|0
1654085770000|2022-06-01 12:16:10|4062.57|4062.57|4062.88|4062.88|4062.88|4062.88|4062.57|4062.57|0
1654085800000|2022-06-01 12:16:40|4063.19|4063.19|4063.5|4063.5|4063.5|4063.5|4063.19|4063.19|0
1654085810000|2022-06-01 12:16:50|4063.53|4063.53|4063.58|4063.58|4063.58|4063.58|4063.53|4063.53|0
1654085820000|2022-06-01 12:17:00|4063.53|4063.53|4063.5|4063.5|4063.53|4063.53|4063.5|4063.5|0
1654085830000|2022-06-01 12:17:10|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|0
1654085850000|2022-06-01 12:17:30|4064.44|4064.44|4064.4|4064.4|4064.44|4064.44|4064.4|4064.4|0
1654085860000|2022-06-01 12:17:40|4065.64|4065.64|4065.64|4065.64|4065.64|4065.64|4065.64|4065.64|0
1654085870000|2022-06-01 12:17:50|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|4065.95|0
1654085880000|2022-06-01 12:18:00|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|0
1654085890000|2022-06-01 12:18:10|4066.31|4066.31|4066.43|4066.43|4066.43|4066.43|4066.31|4066.31|0
1654085900000|2022-06-01 12:18:20|4067.05|4067.05|4066.12|4066.12|4067.05|4067.05|4066.12|4066.12|0
1654085920000|2022-06-01 12:18:40|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|4066.03|0
1654085930000|2022-06-01 12:18:50|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|0
1654085960000|2022-06-01 12:19:20|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|0
1654085970000|2022-06-01 12:19:30|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|0
1654086000000|2022-06-01 12:20:00|4067.27|4067.27|4067.58|4067.58|4067.58|4067.58|4067.27|4067.27|0
1654086010000|2022-06-01 12:20:10|4067.26|4067.26|4066.67|4066.67|4067.26|4067.26|4066.64|4066.64|0
1654086020000|2022-06-01 12:20:20|4066.69|4066.69|4067.31|4067.31|4067.31|4067.31|4066.69|4066.69|0
1654086060000|2022-06-01 12:21:00|4067.36|4067.36|4067.98|4067.98|4067.98|4067.98|4067.36|4067.36|0
1654086070000|2022-06-01 12:21:10|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|0
1654086090000|2022-06-01 12:21:30|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|4067.38|0
1654086100000|2022-06-01 12:21:40|4067.69|4067.69|4067.38|4067.38|4067.69|4067.69|4067.38|4067.38|0
1654086110000|2022-06-01 12:21:50|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|0
1654086120000|2022-06-01 12:22:00|4066.76|4066.76|4066.76|4066.76|4066.76|4066.76|4066.76|4066.76|0
1654086130000|2022-06-01 12:22:10|4066.44|4066.44|4066.44|4066.44|4066.44|4066.44|4066.44|4066.44|0
1654086140000|2022-06-01 12:22:20|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|0
1654086150000|2022-06-01 12:22:30|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|0
1654086170000|2022-06-01 12:22:50|4066.47|4066.47|4066.78|4066.78|4066.78|4066.78|4066.47|4066.47|0
1654086180000|2022-06-01 12:23:00|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|0
1654086190000|2022-06-01 12:23:10|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|0
1654086200000|2022-06-01 12:23:20|4066.52|4066.52|4066.46|4066.46|4066.52|4066.52|4066.21|4066.21|0
1654086230000|2022-06-01 12:23:50|4066.5|4066.5|4066.5|4066.5|4066.5|4066.5|4066.5|4066.5|0
1654086250000|2022-06-01 12:24:10|4066.19|4066.19|4065.97|4065.97|4066.19|4066.19|4065.88|4065.88|0
1654086270000|2022-06-01 12:24:30|4064.73|4064.73|4064.11|4064.11|4065.04|4065.04|4064.11|4064.11|0
1654086280000|2022-06-01 12:24:40|4063.8|4063.8|4064.42|4064.42|4064.42|4064.42|4063.8|4063.8|0
1654086290000|2022-06-01 12:24:50|4064.73|4064.73|4065.08|4065.08|4065.08|4065.08|4064.73|4064.73|0
1654086300000|2022-06-01 12:25:00|4065.03|4065.03|4064.72|4064.72|4065.03|4065.03|4064.72|4064.72|0
1654086310000|2022-06-01 12:25:10|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|0
1654086350000|2022-06-01 12:25:50|4064.24|4064.24|4064.86|4064.86|4064.86|4064.86|4064.24|4064.24|0
1654086370000|2022-06-01 12:26:10|4064.84|4064.84|4064.77|4064.77|4064.84|4064.84|4064.77|4064.77|0
1654086380000|2022-06-01 12:26:20|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|4064.45|0
1654086390000|2022-06-01 12:26:30|4064.14|4064.14|4064.45|4064.45|4064.45|4064.45|4064.14|4064.14|0
1654086400000|2022-06-01 12:26:40|4065.39|4065.39|4066.42|4066.42|4066.42|4066.42|4065.39|4065.39|0
1654086410000|2022-06-01 12:26:50|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|0
1654086420000|2022-06-01 12:27:00|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|4066.91|0
1654086460000|2022-06-01 12:27:40|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|0
1654086480000|2022-06-01 12:28:00|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|0
1654086510000|2022-06-01 12:28:30|4066.97|4066.97|4066.95|4066.95|4066.97|4066.97|4066.95|4066.95|0
1654086520000|2022-06-01 12:28:40|4066.64|4066.64|4066.64|4066.64|4066.64|4066.64|4066.64|4066.64|0
1654086550000|2022-06-01 12:29:10|4066.32|4066.32|4066.25|4066.25|4066.32|4066.32|4066.25|4066.25|0
1654086570000|2022-06-01 12:29:30|4066.44|4066.44|4067.06|4067.06|4067.06|4067.06|4066.44|4066.44|0
1654086580000|2022-06-01 12:29:40|4067.1|4067.1|4067.41|4067.41|4067.41|4067.41|4067.1|4067.1|0
1654086590000|2022-06-01 12:29:50|4066.48|4066.48|4067.44|4067.44|4067.44|4067.44|4066.48|4066.48|0
1654086600000|2022-06-01 12:30:00|4067.48|4067.48|4067.56|4067.56|4067.56|4067.56|4067.48|4067.48|0
1654086630000|2022-06-01 12:30:30|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|0
1654086640000|2022-06-01 12:30:40|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|4066.93|0
1654086660000|2022-06-01 12:31:00|4066.62|4066.62|4066|4066|4066.62|4066.62|4066|4066|0
1654086670000|2022-06-01 12:31:10|4065.96|4065.96|4065.96|4065.96|4065.96|4065.96|4065.96|4065.96|0
1654086680000|2022-06-01 12:31:20|4065.91|4065.91|4065.6|4065.6|4065.91|4065.91|4065.6|4065.6|0
1654086700000|2022-06-01 12:31:40|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|0
1654086730000|2022-06-01 12:32:10|4065.24|4065.24|4065.5|4065.5|4065.81|4065.81|4065.19|4065.19|0
1654086750000|2022-06-01 12:32:30|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|0
1654086770000|2022-06-01 12:32:50|4065.86|4065.86|4065.68|4065.68|4065.86|4065.86|4065.68|4065.68|0
1654086780000|2022-06-01 12:33:00|4065.86|4065.86|4065.9|4065.9|4065.9|4065.9|4065.86|4065.86|0
1654086790000|2022-06-01 12:33:10|4065.95|4065.95|4065.97|4065.97|4066.02|4066.02|4065.95|4065.95|0
1654086810000|2022-06-01 12:33:30|4065.95|4065.95|4065.33|4065.33|4065.95|4065.95|4065.33|4065.33|0
1654086820000|2022-06-01 12:33:40|4065.29|4065.29|4065.21|4065.21|4065.29|4065.29|4065.21|4065.21|0
1654086840000|2022-06-01 12:34:00|4064.9|4064.9|4064.82|4064.82|4064.9|4064.9|4064.82|4064.82|0
1654086860000|2022-06-01 12:34:20|4064.2|4064.2|4064.2|4064.2|4064.2|4064.2|4064.2|4064.2|0
1654086870000|2022-06-01 12:34:30|4064.15|4064.15|4064.15|4064.15|4064.15|4064.15|4064.15|4064.15|0
1654086900000|2022-06-01 12:35:00|4064.77|4064.77|4064.86|4064.86|4064.86|4064.86|4064.77|4064.77|0
1654086930000|2022-06-01 12:35:30|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|4064.55|0
1654086940000|2022-06-01 12:35:40|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|4064.86|0
1654086980000|2022-06-01 12:36:20|4064.24|4064.24|4064.24|4064.24|4064.24|4064.24|4064.24|4064.24|0
1654087020000|2022-06-01 12:37:00|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|4064.26|0
1654087030000|2022-06-01 12:37:10|4064.22|4064.22|4064.13|4064.13|4064.22|4064.22|4064.08|4064.08|0
1654087040000|2022-06-01 12:37:20|4064.18|4064.18|4064.49|4064.49|4064.49|4064.49|4064.18|4064.18|0
1654087060000|2022-06-01 12:37:40|4064.44|4064.44|4064.36|4064.36|4064.44|4064.44|4064.36|4064.36|0
1654087080000|2022-06-01 12:38:00|4064.05|4064.05|4063.11|4063.11|4064.05|4064.05|4063.11|4063.11|0
1654087090000|2022-06-01 12:38:10|4063.02|4063.02|4063.33|4063.33|4063.33|4063.33|4063.02|4063.02|0
1654087100000|2022-06-01 12:38:20|4063.02|4063.02|4063.33|4063.33|4063.33|4063.33|4063.02|4063.02|0
1654087120000|2022-06-01 12:38:40|4063.64|4063.64|4063.9|4063.9|4063.95|4063.95|4063.64|4063.64|0
1654087130000|2022-06-01 12:38:50|4063.86|4063.86|4063.96|4063.96|4064.04|4064.04|4063.82|4063.82|0
1654087140000|2022-06-01 12:39:00|4063.65|4063.65|4063.65|4063.65|4063.65|4063.65|4063.65|4063.65|0
1654087150000|2022-06-01 12:39:10|4064.27|4064.27|4064.44|4064.44|4064.44|4064.44|4064.27|4064.27|0
1654087160000|2022-06-01 12:39:20|4064.48|4064.48|4064.55|4064.55|4064.55|4064.55|4064.48|4064.48|0
1654087170000|2022-06-01 12:39:30|4065.19|4065.19|4065.19|4065.19|4065.19|4065.19|4065.19|4065.19|0
1654087180000|2022-06-01 12:39:40|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|0
1654087200000|2022-06-01 12:40:00|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|0
1654087240000|2022-06-01 12:40:40|4065.13|4065.13|4064.51|4064.51|4065.13|4065.13|4064.2|4064.2|0
1654087260000|2022-06-01 12:41:00|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|0
1654087270000|2022-06-01 12:41:10|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|4063.6|0
1654087290000|2022-06-01 12:41:30|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|0
1654087300000|2022-06-01 12:41:40|4063.53|4063.53|4063.45|4063.45|4063.53|4063.53|4063.45|4063.45|0
1654087320000|2022-06-01 12:42:00|4063.14|4063.14|4063.14|4063.14|4063.14|4063.14|4063.14|4063.14|0
1654087330000|2022-06-01 12:42:10|4062.83|4062.83|4062.61|4062.61|4062.93|4062.93|4062.61|4062.61|0
1654087340000|2022-06-01 12:42:20|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|4062.3|0
1654087360000|2022-06-01 12:42:40|4062.61|4062.61|4061.72|4061.72|4062.61|4062.61|4061.6|4061.6|0
1654087370000|2022-06-01 12:42:50|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|0
1654087380000|2022-06-01 12:43:00|4060.84|4060.84|4060.52|4060.52|4060.84|4060.84|4060.52|4060.52|0
1654087410000|2022-06-01 12:43:30|4060.5|4060.5|4060.57|4060.57|4060.57|4060.57|4060.5|4060.5|0
1654087420000|2022-06-01 12:43:40|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|0
1654087430000|2022-06-01 12:43:50|4059.64|4059.64|4059.97|4059.97|4059.97|4059.97|4059.64|4059.64|0
1654087440000|2022-06-01 12:44:00|4060|4060|4060.33|4060.33|4060.33|4060.33|4060|4060|0
1654087460000|2022-06-01 12:44:20|4060.15|4060.15|4059.84|4059.84|4060.15|4060.15|4059.84|4059.84|0
1654087470000|2022-06-01 12:44:30|4059.53|4059.53|4059.53|4059.53|4059.53|4059.53|4059.53|4059.53|0
1654087480000|2022-06-01 12:44:40|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|4059.84|0
1654087490000|2022-06-01 12:44:50|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|0
1654087500000|2022-06-01 12:45:00|4060.16|4060.16|4059.36|4059.36|4060.16|4060.16|4059.36|4059.36|0
1654087510000|2022-06-01 12:45:10|4058.11|4058.11|4058.73|4058.73|4058.73|4058.73|4058.11|4058.11|0
1654087520000|2022-06-01 12:45:20|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|0
1654087530000|2022-06-01 12:45:30|4059.67|4059.67|4060.6|4060.6|4060.6|4060.6|4059.67|4059.67|0
1654087620000|2022-06-01 12:47:00|4060.65|4060.65|4060.65|4060.65|4060.65|4060.65|4060.65|4060.65|0
1654087660000|2022-06-01 12:47:40|4060.96|4060.96|4060.96|4060.96|4060.96|4060.96|4060.96|4060.96|0
1654087670000|2022-06-01 12:47:50|4060.94|4060.94|4060.86|4060.86|4060.94|4060.94|4060.86|4060.86|0
1654087690000|2022-06-01 12:48:10|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1654087700000|2022-06-01 12:48:20|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|0
1654087730000|2022-06-01 12:48:50|4061.26|4061.26|4060.45|4060.45|4061.26|4061.26|4060.45|4060.45|0
1654087740000|2022-06-01 12:49:00|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|0
1654087750000|2022-06-01 12:49:10|4059.86|4059.86|4059.43|4059.43|4060.17|4060.17|4059.24|4059.24|0
1654087760000|2022-06-01 12:49:20|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.14|4059.14|0
1654087770000|2022-06-01 12:49:30|4059.26|4059.26|4059.23|4059.23|4059.26|4059.26|4059.23|4059.23|0
1654087780000|2022-06-01 12:49:40|4059.05|4059.05|4059.07|4059.07|4059.07|4059.07|4059.05|4059.05|0
1654087790000|2022-06-01 12:49:50|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|4059.39|0
1654087800000|2022-06-01 12:50:00|4059.07|4059.07|4059.39|4059.39|4059.39|4059.39|4059.07|4059.07|0
1654087810000|2022-06-01 12:50:10|4059.69|4059.69|4059.69|4059.69|4059.69|4059.69|4059.69|4059.69|0
1654087820000|2022-06-01 12:50:20|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|4059.65|0
1654087830000|2022-06-01 12:50:30|4059.96|4059.96|4059.96|4059.96|4059.96|4059.96|4059.96|4059.96|0
1654087850000|2022-06-01 12:50:50|4059.91|4059.91|4059.81|4059.81|4060.18|4060.18|4059.81|4059.81|0
1654087860000|2022-06-01 12:51:00|4059.77|4059.77|4059.77|4059.77|4059.77|4059.77|4059.77|4059.77|0
1654087870000|2022-06-01 12:51:10|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1654087890000|2022-06-01 12:51:30|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|0
1654087900000|2022-06-01 12:51:40|4060.25|4060.25|4060.34|4060.34|4060.34|4060.34|4060.25|4060.25|0
1654087930000|2022-06-01 12:52:10|4059.71|4059.71|4059.98|4059.98|4059.98|4059.98|4059.71|4059.71|0
1654087940000|2022-06-01 12:52:20|4059.95|4059.95|4059.83|4059.83|4059.95|4059.95|4059.83|4059.83|0
1654087950000|2022-06-01 12:52:30|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|4059.81|0
1654087970000|2022-06-01 12:52:50|4059.5|4059.5|4059.22|4059.22|4059.5|4059.5|4059.22|4059.22|0
1654088020000|2022-06-01 12:53:40|4059.17|4059.17|4059.22|4059.22|4059.22|4059.22|4059.17|4059.17|0
1654088030000|2022-06-01 12:53:50|4059.08|4059.08|4059.26|4059.26|4059.26|4059.26|4059.08|4059.08|0
1654088040000|2022-06-01 12:54:00|4059.45|4059.45|4059.5|4059.5|4059.5|4059.5|4059.45|4059.45|0
1654088050000|2022-06-01 12:54:10|4059.19|4059.19|4059.03|4059.03|4059.19|4059.19|4059|4059|0
1654088060000|2022-06-01 12:54:20|4058.71|4058.71|4059.12|4059.12|4059.12|4059.12|4058.71|4058.71|0
1654088070000|2022-06-01 12:54:30|4059.3|4059.3|4058.99|4058.99|4059.3|4059.3|4058.99|4058.99|0
1654088080000|2022-06-01 12:54:40|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|0
1654088090000|2022-06-01 12:54:50|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|0
1654088110000|2022-06-01 12:55:10|4059.49|4059.49|4059.49|4059.49|4059.49|4059.49|4059.49|4059.49|0
1654088120000|2022-06-01 12:55:20|4059.3|4059.3|4059.12|4059.12|4059.3|4059.3|4059.12|4059.12|0
1654088130000|2022-06-01 12:55:30|4059.14|4059.14|4059.24|4059.24|4059.24|4059.24|4059.14|4059.14|0
1654088140000|2022-06-01 12:55:40|4059.26|4059.26|4058.95|4058.95|4059.26|4059.26|4058.95|4058.95|0
1654088150000|2022-06-01 12:55:50|4059.02|4059.02|4059.33|4059.33|4059.33|4059.33|4059.02|4059.02|0
1654088160000|2022-06-01 12:56:00|4059.52|4059.52|4059.52|4059.52|4059.52|4059.52|4059.52|4059.52|0
1654088190000|2022-06-01 12:56:30|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|0
1654088240000|2022-06-01 12:57:20|4059.38|4059.38|4059.42|4059.42|4059.42|4059.42|4059.38|4059.38|0
1654088260000|2022-06-01 12:57:40|4059.73|4059.73|4059.69|4059.69|4059.73|4059.73|4059.69|4059.69|0
1654088270000|2022-06-01 12:57:50|4059.38|4059.38|4059.42|4059.42|4059.42|4059.42|4059.38|4059.38|0
1654088280000|2022-06-01 12:58:00|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|4059.11|0
1654088300000|2022-06-01 12:58:20|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|4059.09|0
1654088330000|2022-06-01 12:58:50|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|0
1654088360000|2022-06-01 12:59:20|4058.83|4058.83|4059.14|4059.14|4059.14|4059.14|4058.83|4058.83|0
1654088370000|2022-06-01 12:59:30|4059.32|4059.32|4059.14|4059.14|4059.32|4059.32|4059.14|4059.14|0
1654088380000|2022-06-01 12:59:40|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|0
1654088390000|2022-06-01 12:59:50|4059.23|4059.23|4060.16|4060.16|4060.16|4060.16|4059.23|4059.23|0
1654088400000|2022-06-01 13:00:00|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|4060.47|0
1654088470000|2022-06-01 13:01:10|4060.29|4060.29|4060.6|4060.6|4060.6|4060.6|4060.29|4060.29|0
1654088490000|2022-06-01 13:01:30|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|0
1654088520000|2022-06-01 13:02:00|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|4060.92|0
1654088530000|2022-06-01 13:02:10|4060.95|4060.95|4060.99|4060.99|4060.99|4060.99|4060.95|4060.95|0
1654088540000|2022-06-01 13:02:20|4060.68|4060.68|4060.37|4060.37|4060.68|4060.68|4060.37|4060.37|0
1654088560000|2022-06-01 13:02:40|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|4060.68|0
1654088580000|2022-06-01 13:03:00|4060.77|4060.77|4060.75|4060.75|4060.77|4060.77|4060.75|4060.75|0
1654088590000|2022-06-01 13:03:10|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|0
1654088630000|2022-06-01 13:03:50|4059.82|4059.82|4060.03|4060.03|4060.03|4060.03|4059.82|4059.82|0
1654088640000|2022-06-01 13:04:00|4059.72|4059.72|4059.41|4059.41|4059.72|4059.72|4059.41|4059.41|0
1654088660000|2022-06-01 13:04:20|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|0
1654088670000|2022-06-01 13:04:30|4059.69|4059.69|4059.69|4059.69|4059.69|4059.69|4059.69|4059.69|0
1654088680000|2022-06-01 13:04:40|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|4059.72|0
1654088700000|2022-06-01 13:05:00|4059.41|4059.41|4059.41|4059.41|4059.41|4059.41|4059.41|4059.41|0
1654088710000|2022-06-01 13:05:10|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|4059.22|0
1654088720000|2022-06-01 13:05:20|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|0
1654088730000|2022-06-01 13:05:30|4059.35|4059.35|4059.54|4059.54|4059.66|4059.66|4059.35|4059.35|0
1654088750000|2022-06-01 13:05:50|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|0
1654088770000|2022-06-01 13:06:10|4059.88|4059.88|4059.85|4059.85|4059.88|4059.88|4059.85|4059.85|0
1654088790000|2022-06-01 13:06:30|4059.54|4059.54|4058.92|4058.92|4059.54|4059.54|4058.92|4058.92|0
1654088810000|2022-06-01 13:06:50|4058.88|4058.88|4058.97|4058.97|4059.15|4059.15|4058.84|4058.84|0
1654088820000|2022-06-01 13:07:00|4059.28|4059.28|4058.97|4058.97|4059.28|4059.28|4058.97|4058.97|0
1654088830000|2022-06-01 13:07:10|4059.59|4059.59|4059.59|4059.59|4059.59|4059.59|4059.59|4059.59|0
1654088840000|2022-06-01 13:07:20|4058.97|4058.97|4058.97|4058.97|4058.97|4058.97|4058.97|4058.97|0
1654088850000|2022-06-01 13:07:30|4058.92|4058.92|4058.92|4058.92|4058.92|4058.92|4058.92|4058.92|0
1654088860000|2022-06-01 13:07:40|4059|4059|4059|4059|4059|4059|4059|4059|0
1654088870000|2022-06-01 13:07:50|4059.19|4059.19|4059|4059|4059.19|4059.19|4059|4059|0
1654088880000|2022-06-01 13:08:00|4058.38|4058.38|4058.38|4058.38|4058.38|4058.38|4058.38|4058.38|0
1654088890000|2022-06-01 13:08:10|4058.34|4058.34|4058.64|4058.64|4058.64|4058.64|4058.3|4058.3|0
1654088900000|2022-06-01 13:08:20|4058.6|4058.6|4058.56|4058.56|4058.6|4058.6|4058.56|4058.56|0
1654088910000|2022-06-01 13:08:30|4059.18|4059.18|4058.56|4058.56|4059.18|4059.18|4058.56|4058.56|0
1654088920000|2022-06-01 13:08:40|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|4058.37|0
1654088930000|2022-06-01 13:08:50|4058.68|4058.68|4058.71|4058.71|4058.71|4058.71|4058.68|4058.68|0
1654088940000|2022-06-01 13:09:00|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|4058.73|0
1654088950000|2022-06-01 13:09:10|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|0
1654088960000|2022-06-01 13:09:20|4059.5|4059.5|4059.85|4059.85|4059.85|4059.85|4059.18|4059.18|0
1654088970000|2022-06-01 13:09:30|4059.9|4059.9|4059.9|4059.9|4059.9|4059.9|4059.9|4059.9|0
1654088980000|2022-06-01 13:09:40|4060.21|4060.21|4059.97|4059.97|4060.21|4060.21|4059.9|4059.9|0
1654088990000|2022-06-01 13:09:50|4060.02|4060.02|4060.06|4060.06|4060.06|4060.06|4060.02|4060.02|0
1654089000000|2022-06-01 13:10:00|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|4060.1|0
1654089010000|2022-06-01 13:10:10|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|4059.79|0
1654089020000|2022-06-01 13:10:20|4059.48|4059.48|4059.12|4059.12|4059.48|4059.48|4059.12|4059.12|0
1654089080000|2022-06-01 13:11:20|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|0
1654089090000|2022-06-01 13:11:30|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|0
1654089100000|2022-06-01 13:11:40|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|0
1654089120000|2022-06-01 13:12:00|4059.05|4059.05|4059.12|4059.12|4059.12|4059.12|4059.05|4059.05|0
1654089140000|2022-06-01 13:12:20|4059.43|4059.43|4059.14|4059.14|4059.43|4059.43|4059.12|4059.12|0
1654089150000|2022-06-01 13:12:30|4058.83|4058.83|4058.53|4058.53|4058.83|4058.83|4058.53|4058.53|0
1654089180000|2022-06-01 13:13:00|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|4058.48|0
1654089190000|2022-06-01 13:13:10|4058.44|4058.44|4058.09|4058.09|4058.44|4058.44|4058.05|4058.05|0
1654089200000|2022-06-01 13:13:20|4058.05|4058.05|4058.1|4058.1|4058.1|4058.1|4058.05|4058.05|0
1654089230000|2022-06-01 13:13:50|4058.28|4058.28|4058.35|4058.35|4058.35|4058.35|4057.73|4057.73|0
1654089240000|2022-06-01 13:14:00|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|0
1654089300000|2022-06-01 13:15:00|4058.16|4058.16|4057.85|4057.85|4058.16|4058.16|4057.54|4057.54|0
1654089320000|2022-06-01 13:15:20|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|0
1654089330000|2022-06-01 13:15:30|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|0
1654089350000|2022-06-01 13:15:50|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|4057.87|0
1654089370000|2022-06-01 13:16:10|4057.92|4057.92|4057.87|4057.87|4057.92|4057.92|4057.87|4057.87|0
1654089390000|2022-06-01 13:16:30|4058.18|4058.18|4058.18|4058.18|4058.49|4058.49|4058.18|4058.18|0
1654089400000|2022-06-01 13:16:40|4057.87|4057.87|4057.64|4057.64|4057.87|4057.87|4057.56|4057.56|0
1654089420000|2022-06-01 13:17:00|4057.33|4057.33|4057.64|4057.64|4057.64|4057.64|4057.33|4057.33|0
1654089430000|2022-06-01 13:17:10|4057.69|4057.69|4058|4058|4058|4058|4057.69|4057.69|0
1654089440000|2022-06-01 13:17:20|4058.04|4058.04|4058|4058|4058.04|4058.04|4058|4058|0
1654089450000|2022-06-01 13:17:30|4058.31|4058.31|4058|4058|4058.31|4058.31|4058|4058|0
1654089460000|2022-06-01 13:17:40|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|0
1654089480000|2022-06-01 13:18:00|4058.48|4058.48|4058.6|4058.6|4058.79|4058.79|4058.48|4058.48|0
1654089490000|2022-06-01 13:18:10|4057.98|4057.98|4057.05|4057.05|4057.98|4057.98|4057.05|4057.05|0
1654089500000|2022-06-01 13:18:20|4057.03|4057.03|4057.07|4057.07|4057.07|4057.07|4057.03|4057.03|0
1654089510000|2022-06-01 13:18:30|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|4056.88|0
1654089520000|2022-06-01 13:18:40|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|0
1654089540000|2022-06-01 13:19:00|4056.69|4056.69|4056.4|4056.4|4056.76|4056.76|4056.4|4056.4|0
1654089550000|2022-06-01 13:19:10|4056.09|4056.09|4055.87|4055.87|4056.09|4056.09|4055.87|4055.87|0
1654089560000|2022-06-01 13:19:20|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|0
1654089570000|2022-06-01 13:19:30|4055.25|4055.25|4054.93|4054.93|4055.25|4055.25|4054.93|4054.93|0
1654089580000|2022-06-01 13:19:40|4055.12|4055.12|4055.12|4055.12|4055.12|4055.12|4055.12|4055.12|0
1654089590000|2022-06-01 13:19:50|4054.93|4054.93|4054|4054|4054.93|4054.93|4054|4054|0
1654089600000|2022-06-01 13:20:00|4054.31|4054.31|4053.07|4053.07|4054.31|4054.31|4053.07|4053.07|0
1654089610000|2022-06-01 13:20:10|4052.76|4052.76|4053.07|4053.07|4053.07|4053.07|4052.76|4052.76|0
1654089620000|2022-06-01 13:20:20|4052.75|4052.75|4053.07|4053.07|4053.38|4053.38|4052.75|4052.75|0
1654089630000|2022-06-01 13:20:30|4053.38|4053.38|4053.74|4053.74|4054.05|4054.05|4053.07|4053.07|0
1654089640000|2022-06-01 13:20:40|4054.05|4054.05|4056.54|4056.54|4056.85|4056.85|4053.74|4053.74|0
1654089650000|2022-06-01 13:20:50|4055.92|4055.92|4055.48|4055.48|4056.54|4056.54|4055.29|4055.29|0
1654089660000|2022-06-01 13:21:00|4055.17|4055.17|4055.17|4055.17|4055.79|4055.79|4055.17|4055.17|0
1654089670000|2022-06-01 13:21:10|4055.13|4055.13|4055.71|4055.71|4055.71|4055.71|4054.46|4054.46|0
1654089690000|2022-06-01 13:21:30|4055.78|4055.78|4055.8|4055.8|4055.8|4055.8|4055.78|4055.78|0
1654089700000|2022-06-01 13:21:40|4055.49|4055.49|4055.8|4055.8|4056.12|4056.12|4055.49|4055.49|0
1654089710000|2022-06-01 13:21:50|4056.12|4056.12|4056.43|4056.43|4057.36|4057.36|4056.12|4056.12|0
1654089720000|2022-06-01 13:22:00|4056.24|4056.24|4055.75|4055.75|4056.24|4056.24|4055.75|4055.75|0
1654089730000|2022-06-01 13:22:10|4056.37|4056.37|4056.3|4056.3|4056.61|4056.61|4056.06|4056.06|0
1654089740000|2022-06-01 13:22:20|4056.48|4056.48|4057.28|4057.28|4057.28|4057.28|4056.48|4056.48|0
1654089750000|2022-06-01 13:22:30|4057.89|4057.89|4057.58|4057.58|4058.21|4058.21|4057.58|4057.58|0
1654089760000|2022-06-01 13:22:40|4057.73|4057.73|4057.41|4057.41|4057.73|4057.73|4057.41|4057.41|0
1654089770000|2022-06-01 13:22:50|4057.73|4057.73|4057.84|4057.84|4057.84|4057.84|4057.73|4057.73|0
1654089780000|2022-06-01 13:23:00|4057.82|4057.82|4058.44|4058.44|4058.44|4058.44|4057.82|4057.82|0
1654089790000|2022-06-01 13:23:10|4058.13|4058.13|4057.22|4057.22|4058.13|4058.13|4057.19|4057.19|0
1654089800000|2022-06-01 13:23:20|4056.9|4056.9|4057.53|4057.53|4057.53|4057.53|4056.59|4056.59|0
1654089810000|2022-06-01 13:23:30|4057.24|4057.24|4057.24|4057.24|4057.55|4057.55|4056.93|4056.93|0
1654089820000|2022-06-01 13:23:40|4056.93|4056.93|4057.55|4057.55|4057.55|4057.55|4056.93|4056.93|0
1654089830000|2022-06-01 13:23:50|4057.86|4057.86|4059.11|4059.11|4059.11|4059.11|4057.86|4057.86|0
1654089840000|2022-06-01 13:24:00|4059.42|4059.42|4058.66|4058.66|4059.42|4059.42|4058.66|4058.66|0
1654089850000|2022-06-01 13:24:10|4058.7|4058.7|4059.02|4059.02|4059.02|4059.02|4058.7|4058.7|0
1654089860000|2022-06-01 13:24:20|4059.64|4059.64|4059.95|4059.95|4059.95|4059.95|4059.02|4059.02|0
1654089870000|2022-06-01 13:24:30|4060.26|4060.26|4060.5|4060.5|4060.81|4060.81|4060.19|4060.19|0
1654089880000|2022-06-01 13:24:40|4060.52|4060.52|4060.52|4060.52|4061.15|4061.15|4060.52|4060.52|0
1654089890000|2022-06-01 13:24:50|4060.21|4060.21|4060.09|4060.09|4060.4|4060.4|4059.78|4059.78|0
1654089900000|2022-06-01 13:25:00|4060.14|4060.14|4059.2|4059.2|4060.14|4060.14|4059.2|4059.2|0
1654089910000|2022-06-01 13:25:10|4059.51|4059.51|4059.2|4059.2|4059.51|4059.51|4058.89|4058.89|0
1654089920000|2022-06-01 13:25:20|4059.51|4059.51|4059.25|4059.25|4059.91|4059.91|4059.25|4059.25|0
1654089930000|2022-06-01 13:25:30|4059.56|4059.56|4059.75|4059.75|4060.23|4060.23|4059.44|4059.44|0
1654089950000|2022-06-01 13:25:50|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|4059.75|4059.75|0
1654089980000|2022-06-01 13:26:20|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|4060.38|0
1654089990000|2022-06-01 13:26:30|4060.69|4060.69|4060.69|4060.69|4060.69|4060.69|4060.69|4060.69|0
1654090000000|2022-06-01 13:26:40|4060.99|4060.99|4061.3|4061.3|4061.3|4061.3|4060.99|4060.99|0
1654090020000|2022-06-01 13:27:00|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|0
1654090040000|2022-06-01 13:27:20|4060.99|4060.99|4060.68|4060.68|4060.99|4060.99|4060.68|4060.68|0
1654090050000|2022-06-01 13:27:30|4060.99|4060.99|4061|4061|4061.32|4061.32|4060.68|4060.68|0
1654090060000|2022-06-01 13:27:40|4061.32|4061.32|4060.74|4060.74|4061.37|4061.37|4060.74|4060.74|0
1654090070000|2022-06-01 13:27:50|4061.05|4061.05|4060.74|4060.74|4061.41|4061.41|4060.74|4060.74|0
1654090080000|2022-06-01 13:28:00|4060.43|4060.43|4059.5|4059.5|4060.43|4060.43|4059.5|4059.5|0
1654090100000|2022-06-01 13:28:20|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4058.87|4058.87|0
1654090120000|2022-06-01 13:28:40|4058.87|4058.87|4058.8|4058.8|4059.18|4059.18|4058.8|4058.8|0
1654090130000|2022-06-01 13:28:50|4058.49|4058.49|4058.49|4058.49|4058.49|4058.49|4058.49|4058.49|0
1654090140000|2022-06-01 13:29:00|4058.44|4058.44|4058.13|4058.13|4058.44|4058.44|4058.13|4058.13|0
1654090160000|2022-06-01 13:29:20|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.2|4057.2|0
1654090170000|2022-06-01 13:29:30|4057.2|4057.2|4057.3|4057.3|4057.3|4057.3|4057.2|4057.2|0
1654090180000|2022-06-01 13:29:40|4057.61|4057.61|4057.48|4057.48|4057.61|4057.61|4057.3|4057.3|0
1654090190000|2022-06-01 13:29:50|4057.52|4057.52|4056.8|4056.8|4057.52|4057.52|4056.8|4056.8|0
1654090200000|2022-06-01 13:30:00|4056.99|4056.99|4055.7|4055.7|4057.13|4057.13|4055.7|4055.7|0
1654090210000|2022-06-01 13:30:10|4055.39|4055.39|4058.2|4058.2|4058.2|4058.2|4055.39|4055.39|0
1654090220000|2022-06-01 13:30:20|4058.82|4058.82|4059.76|4059.76|4059.76|4059.76|4058.82|4058.82|0
1654090230000|2022-06-01 13:30:30|4060.69|4060.69|4060.26|4060.26|4061.55|4061.55|4060.26|4060.26|0
1654090240000|2022-06-01 13:30:40|4059.95|4059.95|4062.13|4062.13|4062.13|4062.13|4059.95|4059.95|0
1654090250000|2022-06-01 13:30:50|4062.44|4062.44|4062.44|4062.44|4062.44|4062.44|4061.82|4061.82|0
1654090260000|2022-06-01 13:31:00|4062.13|4062.13|4060.21|4060.21|4062.13|4062.13|4060.21|4060.21|0
1654090270000|2022-06-01 13:31:10|4060.52|4060.52|4059.26|4059.26|4060.52|4060.52|4059.26|4059.26|0
1654090280000|2022-06-01 13:31:20|4060.19|4060.19|4059.98|4059.98|4060.29|4060.29|4059.67|4059.67|0
1654090290000|2022-06-01 13:31:30|4060.29|4060.29|4059.98|4059.98|4060.29|4060.29|4059.98|4059.98|0
1654090300000|2022-06-01 13:31:40|4059.35|4059.35|4059.41|4059.41|4059.67|4059.67|4058.99|4058.99|0
1654090310000|2022-06-01 13:31:50|4060.66|4060.66|4060.87|4060.87|4060.9|4060.9|4060.59|4060.59|0
1654090320000|2022-06-01 13:32:00|4060.25|4060.25|4060.77|4060.77|4060.77|4060.77|4059.94|4059.94|0
1654090330000|2022-06-01 13:32:10|4060.46|4060.46|4061.08|4061.08|4061.08|4061.08|4060.46|4060.46|0
1654090340000|2022-06-01 13:32:20|4060.77|4060.77|4060.71|4060.71|4060.9|4060.9|4060.46|4060.46|0
1654090350000|2022-06-01 13:32:30|4060.67|4060.67|4060.77|4060.77|4060.77|4060.77|4060.67|4060.67|0
1654090360000|2022-06-01 13:32:40|4060.46|4060.46|4061.2|4061.2|4061.2|4061.2|4060.46|4060.46|0
1654090370000|2022-06-01 13:32:50|4061.22|4061.22|4060.96|4060.96|4061.22|4061.22|4060.6|4060.6|0
1654090380000|2022-06-01 13:33:00|4061.27|4061.27|4060.31|4060.31|4061.27|4061.27|4060.31|4060.31|0
1654090390000|2022-06-01 13:33:10|4060.62|4060.62|4060|4060|4060.62|4060.62|4060|4060|0
1654090400000|2022-06-01 13:33:20|4059.95|4059.95|4059.35|4059.35|4059.95|4059.95|4058.92|4058.92|0
1654090420000|2022-06-01 13:33:40|4059.24|4059.24|4059.02|4059.02|4059.33|4059.33|4059.02|4059.02|0
1654090430000|2022-06-01 13:33:50|4058.71|4058.71|4058.35|4058.35|4058.71|4058.71|4058.04|4058.04|0
1654090440000|2022-06-01 13:34:00|4057.42|4057.42|4057.73|4057.73|4057.73|4057.73|4057.42|4057.42|0
1654090450000|2022-06-01 13:34:10|4058.35|4058.35|4058.85|4058.85|4058.85|4058.85|4058.22|4058.22|0
1654090460000|2022-06-01 13:34:20|4058.22|4058.22|4058.18|4058.18|4058.22|4058.22|4058.18|4058.18|0
1654090470000|2022-06-01 13:34:30|4057.87|4057.87|4058.49|4058.49|4058.49|4058.49|4057.87|4057.87|0
1654090480000|2022-06-01 13:34:40|4058.18|4058.18|4057.25|4057.25|4058.18|4058.18|4057.25|4057.25|0
1654090490000|2022-06-01 13:34:50|4057.56|4057.56|4057.15|4057.15|4057.56|4057.56|4057.15|4057.15|0
1654090500000|2022-06-01 13:35:00|4057.11|4057.11|4056.85|4056.85|4057.11|4057.11|4056.49|4056.49|0
1654090510000|2022-06-01 13:35:10|4056.89|4056.89|4058.09|4058.09|4058.4|4058.4|4056.84|4056.84|0
1654090520000|2022-06-01 13:35:20|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.36|4058.36|0
1654090530000|2022-06-01 13:35:30|4059.34|4059.34|4060.31|4060.31|4060.31|4060.31|4059.34|4059.34|0
1654090540000|2022-06-01 13:35:40|4061.25|4061.25|4060.99|4060.99|4061.56|4061.56|4060.99|4060.99|0
1654090550000|2022-06-01 13:35:50|4060.37|4060.37|4059.6|4059.6|4060.37|4060.37|4059.6|4059.6|0
1654090560000|2022-06-01 13:36:00|4059.91|4059.91|4059.55|4059.55|4059.94|4059.94|4059.55|4059.55|0
1654090570000|2022-06-01 13:36:10|4059.51|4059.51|4062.62|4062.62|4062.62|4062.62|4059.51|4059.51|0
1654090580000|2022-06-01 13:36:20|4062.69|4062.69|4062.12|4062.12|4062.74|4062.74|4061.81|4061.81|0
1654090590000|2022-06-01 13:36:30|4061.5|4061.5|4061.5|4061.5|4061.5|4061.5|4061.5|4061.5|0
1654090600000|2022-06-01 13:36:40|4061.19|4061.19|4061.81|4061.81|4061.81|4061.81|4061.19|4061.19|0
1654090610000|2022-06-01 13:36:50|4062.43|4062.43|4062.12|4062.12|4062.43|4062.43|4062.12|4062.12|0
1654090620000|2022-06-01 13:37:00|4061.91|4061.91|4061.33|4061.33|4061.98|4061.98|4061.33|4061.33|0
1654090630000|2022-06-01 13:37:10|4061.02|4061.02|4061.33|4061.33|4061.33|4061.33|4061.02|4061.02|0
1654090640000|2022-06-01 13:37:20|4061.31|4061.31|4061.16|4061.16|4061.31|4061.31|4061|4061|0
1654090650000|2022-06-01 13:37:30|4061.96|4061.96|4061.96|4061.96|4061.96|4061.96|4061.65|4061.65|0
1654090660000|2022-06-01 13:37:40|4062.27|4062.27|4062.59|4062.59|4062.9|4062.9|4062.27|4062.27|0
1654090670000|2022-06-01 13:37:50|4062.28|4062.28|4061.99|4061.99|4062.3|4062.3|4061.99|4061.99|0
1654090680000|2022-06-01 13:38:00|4061.68|4061.68|4061.37|4061.37|4061.68|4061.68|4061.37|4061.37|0
1654090690000|2022-06-01 13:38:10|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|0
1654090700000|2022-06-01 13:38:20|4062.04|4062.04|4061.46|4061.46|4062.04|4062.04|4061.46|4061.46|0
1654090710000|2022-06-01 13:38:30|4061.28|4061.28|4060.22|4060.22|4061.28|4061.28|4060.03|4060.03|0
1654090720000|2022-06-01 13:38:40|4060.03|4060.03|4061.28|4061.28|4061.28|4061.28|4060.03|4060.03|0
1654090730000|2022-06-01 13:38:50|4061.23|4061.23|4061.54|4061.54|4061.54|4061.54|4061.23|4061.23|0
1654090740000|2022-06-01 13:39:00|4061.85|4061.85|4063.72|4063.72|4063.72|4063.72|4061.85|4061.85|0
1654090750000|2022-06-01 13:39:10|4063.41|4063.41|4063.36|4063.36|4063.41|4063.41|4063.36|4063.36|0
1654090760000|2022-06-01 13:39:20|4063.17|4063.17|4062.84|4062.84|4063.17|4063.17|4062.8|4062.8|0
1654090770000|2022-06-01 13:39:30|4062.88|4062.88|4062.18|4062.18|4062.88|4062.88|4062.18|4062.18|0
1654090780000|2022-06-01 13:39:40|4062.03|4062.03|4064.52|4064.52|4064.52|4064.52|4062.03|4062.03|0
1654090790000|2022-06-01 13:39:50|4065.77|4065.77|4064.17|4064.17|4065.77|4065.77|4064.17|4064.17|0
1654090800000|2022-06-01 13:40:00|4065.41|4065.41|4064.84|4064.84|4065.41|4065.41|4064.84|4064.84|0
1654090810000|2022-06-01 13:40:10|4064.53|4064.53|4064.7|4064.7|4064.74|4064.74|4064.53|4064.53|0
1654090820000|2022-06-01 13:40:20|4064.39|4064.39|4064.7|4064.7|4064.88|4064.88|4064.39|4064.39|0
1654090830000|2022-06-01 13:40:30|4065.32|4065.32|4064.03|4064.03|4065.32|4065.32|4063.85|4063.85|0
1654090840000|2022-06-01 13:40:40|4063.98|4063.98|4063.42|4063.42|4064|4064|4063.42|4063.42|0
1654090850000|2022-06-01 13:40:50|4063.74|4063.74|4062.76|4062.76|4063.74|4063.74|4062.44|4062.44|0
1654090860000|2022-06-01 13:41:00|4063.07|4063.07|4061.3|4061.3|4063.07|4063.07|4061.3|4061.3|0
1654090870000|2022-06-01 13:41:10|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|0
1654090880000|2022-06-01 13:41:20|4062.23|4062.23|4062.42|4062.42|4062.42|4062.42|4062.23|4062.23|0
1654090900000|2022-06-01 13:41:40|4062.11|4062.11|4062.11|4062.11|4062.11|4062.11|4062.11|4062.11|0
1654090910000|2022-06-01 13:41:50|4062.29|4062.29|4062.19|4062.19|4062.29|4062.29|4061.98|4061.98|0
1654090920000|2022-06-01 13:42:00|4062.24|4062.24|4061.33|4061.33|4062.24|4062.24|4061.33|4061.33|0
1654090930000|2022-06-01 13:42:10|4061.02|4061.02|4059.15|4059.15|4061.02|4061.02|4059.08|4059.08|0
1654090940000|2022-06-01 13:42:20|4059.05|4059.05|4058.16|4058.16|4059.05|4059.05|4058.16|4058.16|0
1654090950000|2022-06-01 13:42:30|4057.85|4057.85|4058.4|4058.4|4058.4|4058.4|4057.46|4057.46|0
1654090960000|2022-06-01 13:42:40|4059.02|4059.02|4059.33|4059.33|4059.64|4059.64|4058.71|4058.71|0
1654090970000|2022-06-01 13:42:50|4059.38|4059.38|4059.12|4059.12|4059.74|4059.74|4059.12|4059.12|0
1654090980000|2022-06-01 13:43:00|4058.81|4058.81|4056.94|4056.94|4058.81|4058.81|4056.8|4056.8|0
1654090990000|2022-06-01 13:43:10|4057.87|4057.87|4056.57|4056.57|4057.87|4057.87|4056.57|4056.57|0
1654091000000|2022-06-01 13:43:20|4056.62|4056.62|4057.52|4057.52|4057.52|4057.52|4056.62|4056.62|0
1654091010000|2022-06-01 13:43:30|4057.48|4057.48|4057.39|4057.39|4057.48|4057.48|4057.31|4057.31|0
1654091030000|2022-06-01 13:43:50|4058.01|4058.01|4057.39|4057.39|4058.01|4058.01|4057.39|4057.39|0
1654091040000|2022-06-01 13:44:00|4057.07|4057.07|4056.45|4056.45|4057.07|4057.07|4056.45|4056.45|0
1654091050000|2022-06-01 13:44:10|4056.43|4056.43|4056.72|4056.72|4056.72|4056.72|4056.4|4056.4|0
1654091060000|2022-06-01 13:44:20|4056.4|4056.4|4056.09|4056.09|4056.4|4056.4|4056.09|4056.09|0
1654091070000|2022-06-01 13:44:30|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|0
1654091100000|2022-06-01 13:45:00|4056.36|4056.36|4055.4|4055.4|4056.36|4056.36|4055.4|4055.4|0
1654091110000|2022-06-01 13:45:10|4054.47|4054.47|4053.85|4053.85|4054.78|4054.78|4053.54|4053.54|0
1654091120000|2022-06-01 13:45:20|4053.53|4053.53|4053.51|4053.51|4054.47|4054.47|4053.2|4053.2|0
1654091130000|2022-06-01 13:45:30|4053.49|4053.49|4053.13|4053.13|4054.37|4054.37|4053.13|4053.13|0
1654091140000|2022-06-01 13:45:40|4053.04|4053.04|4053.97|4053.97|4053.97|4053.97|4053.04|4053.04|0
1654091150000|2022-06-01 13:45:50|4054.28|4054.28|4054.11|4054.11|4054.39|4054.39|4054.08|4054.08|0
1654091160000|2022-06-01 13:46:00|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|4054.13|0
1654091170000|2022-06-01 13:46:10|4053.82|4053.82|4053.2|4053.2|4053.82|4053.82|4053.2|4053.2|0
1654091180000|2022-06-01 13:46:20|4052.88|4052.88|4053.2|4053.2|4053.2|4053.2|4052.57|4052.57|0
1654091190000|2022-06-01 13:46:30|4052.88|4052.88|4053.8|4053.8|4053.8|4053.8|4052.55|4052.55|0
1654091200000|2022-06-01 13:46:40|4053.48|4053.48|4052.86|4052.86|4053.8|4053.8|4052.86|4052.86|0
1654091210000|2022-06-01 13:46:50|4053.48|4053.48|4052.93|4052.93|4053.87|4053.87|4052.93|4052.93|0
1654091220000|2022-06-01 13:47:00|4053.56|4053.56|4055.53|4055.53|4055.53|4055.53|4053.56|4053.56|0
1654091230000|2022-06-01 13:47:10|4055.58|4055.58|4054.67|4054.67|4055.91|4055.91|4054.31|4054.31|0
1654091240000|2022-06-01 13:47:20|4054.04|4054.04|4052.84|4052.84|4054.09|4054.09|4052.84|4052.84|0
1654091250000|2022-06-01 13:47:30|4052.89|4052.89|4053.42|4053.42|4053.42|4053.42|4052.89|4052.89|0
1654091260000|2022-06-01 13:47:40|4053.08|4053.08|4052.77|4052.77|4053.08|4053.08|4052.73|4052.73|0
1654091270000|2022-06-01 13:47:50|4052.46|4052.46|4052.74|4052.74|4052.74|4052.74|4052.12|4052.12|0
1654091280000|2022-06-01 13:48:00|4052.71|4052.71|4052.07|4052.07|4052.71|4052.71|4051.47|4051.47|0
1654091290000|2022-06-01 13:48:10|4051.76|4051.76|4051.76|4051.76|4052.07|4052.07|4051.14|4051.14|0
1654091300000|2022-06-01 13:48:20|4052.07|4052.07|4052.49|4052.49|4052.49|4052.49|4052.07|4052.07|0
1654091310000|2022-06-01 13:48:30|4052.18|4052.18|4052.99|4052.99|4052.99|4052.99|4051.87|4051.87|0
1654091320000|2022-06-01 13:48:40|4052.68|4052.68|4051.74|4051.74|4052.68|4052.68|4051.74|4051.74|0
1654091330000|2022-06-01 13:48:50|4052.68|4052.68|4052.72|4052.72|4052.72|4052.72|4052.68|4052.68|0
1654091340000|2022-06-01 13:49:00|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|0
1654091350000|2022-06-01 13:49:10|4052.39|4052.39|4051.5|4051.5|4052.39|4052.39|4051.5|4051.5|0
1654091360000|2022-06-01 13:49:20|4051.46|4051.46|4050.84|4050.84|4051.77|4051.77|4050.84|4050.84|0
1654091370000|2022-06-01 13:49:30|4050.53|4050.53|4050.22|4050.22|4050.84|4050.84|4050.22|4050.22|0
1654091380000|2022-06-01 13:49:40|4050.53|4050.53|4050.83|4050.83|4050.92|4050.92|4050.53|4050.53|0
1654091390000|2022-06-01 13:49:50|4050.92|4050.92|4051.49|4051.49|4051.54|4051.54|4050.92|4050.92|0
1654091400000|2022-06-01 13:50:00|4051.47|4051.47|4051.09|4051.09|4051.47|4051.47|4050.78|4050.78|0
1654091410000|2022-06-01 13:50:10|4051.11|4051.11|4051.78|4051.78|4051.78|4051.78|4051.11|4051.11|0
1654091420000|2022-06-01 13:50:20|4051.87|4051.87|4053.43|4053.43|4053.43|4053.43|4051.87|4051.87|0
1654091430000|2022-06-01 13:50:30|4053.74|4053.74|4055.42|4055.42|4055.42|4055.42|4053.74|4053.74|0
1654091440000|2022-06-01 13:50:40|4055.11|4055.11|4054.45|4054.45|4055.11|4055.11|4054.45|4054.45|0
1654091450000|2022-06-01 13:50:50|4054.14|4054.14|4053.91|4053.91|4054.4|4054.4|4053.91|4053.91|0
1654091460000|2022-06-01 13:51:00|4053.6|4053.6|4053.74|4053.74|4053.74|4053.74|4053.43|4053.43|0
1654091470000|2022-06-01 13:51:10|4053.43|4053.43|4053.7|4053.7|4053.7|4053.7|4053.39|4053.39|0
1654091480000|2022-06-01 13:51:20|4053.67|4053.67|4053.98|4053.98|4053.98|4053.98|4053.67|4053.67|0
1654091500000|2022-06-01 13:51:40|4054.01|4054.01|4053.38|4053.38|4054.01|4054.01|4053.38|4053.38|0
1654091510000|2022-06-01 13:51:50|4053.41|4053.41|4053.31|4053.31|4053.41|4053.41|4053.31|4053.31|0
1654091520000|2022-06-01 13:52:00|4053.94|4053.94|4054.56|4054.56|4054.56|4054.56|4053.94|4053.94|0
1654091530000|2022-06-01 13:52:10|4054.87|4054.87|4055.63|4055.63|4055.8|4055.8|4054.87|4054.87|0
1654091540000|2022-06-01 13:52:20|4055.32|4055.32|4056.3|4056.3|4056.3|4056.3|4055.32|4055.32|0
1654091550000|2022-06-01 13:52:30|4055.99|4055.99|4055.68|4055.68|4055.99|4055.99|4055.68|4055.68|0
1654091560000|2022-06-01 13:52:40|4055.37|4055.37|4055.41|4055.41|4055.44|4055.44|4055.05|4055.05|0
1654091570000|2022-06-01 13:52:50|4055.1|4055.1|4054.79|4054.79|4055.1|4055.1|4054.79|4054.79|0
1654091580000|2022-06-01 13:53:00|4054.77|4054.77|4054.14|4054.14|4054.77|4054.77|4054.14|4054.14|0
1654091590000|2022-06-01 13:53:10|4054.45|4054.45|4054.1|4054.1|4055.03|4055.03|4054.1|4054.1|0
1654091600000|2022-06-01 13:53:20|4054.72|4054.72|4056.34|4056.34|4056.34|4056.34|4054.72|4054.72|0
1654091610000|2022-06-01 13:53:30|4056.03|4056.03|4055.67|4055.67|4056.34|4056.34|4055.67|4055.67|0
1654091620000|2022-06-01 13:53:40|4055.49|4055.49|4054.87|4054.87|4055.49|4055.49|4054.56|4054.56|0
1654091630000|2022-06-01 13:53:50|4055.05|4055.05|4055.08|4055.08|4055.26|4055.26|4055.05|4055.05|0
1654091640000|2022-06-01 13:54:00|4055.39|4055.39|4055.44|4055.44|4055.44|4055.44|4055.08|4055.08|0
1654091650000|2022-06-01 13:54:10|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|4055.1|4055.1|0
1654091660000|2022-06-01 13:54:20|4055.75|4055.75|4056.06|4056.06|4056.06|4056.06|4055.44|4055.44|0
1654091670000|2022-06-01 13:54:30|4055.44|4055.44|4055.44|4055.44|4055.44|4055.44|4054.81|4054.81|0
1654091680000|2022-06-01 13:54:40|4055.13|4055.13|4054.19|4054.19|4055.13|4055.13|4054.19|4054.19|0
1654091690000|2022-06-01 13:54:50|4053.88|4053.88|4053.57|4053.57|4054.19|4054.19|4053.26|4053.26|0
1654091700000|2022-06-01 13:55:00|4053.26|4053.26|4051.99|4051.99|4053.26|4053.26|4051.99|4051.99|0
1654091710000|2022-06-01 13:55:10|4051.68|4051.68|4051.68|4051.68|4051.68|4051.68|4051.37|4051.37|0
1654091720000|2022-06-01 13:55:20|4051.37|4051.37|4051.06|4051.06|4051.37|4051.37|4050.75|4050.75|0
1654091730000|2022-06-01 13:55:30|4050.75|4050.75|4050.29|4050.29|4050.75|4050.75|4050.13|4050.13|0
1654091740000|2022-06-01 13:55:40|4050.24|4050.24|4049.36|4049.36|4050.29|4050.29|4049.36|4049.36|0
1654091760000|2022-06-01 13:56:00|4048.73|4048.73|4048.9|4048.9|4048.95|4048.95|4048.55|4048.55|0
1654091770000|2022-06-01 13:56:10|4048.59|4048.59|4048.59|4048.59|4048.9|4048.9|4048.59|4048.59|0
1654091780000|2022-06-01 13:56:20|4048.28|4048.28|4047.97|4047.97|4048.28|4048.28|4047.97|4047.97|0
1654091790000|2022-06-01 13:56:30|4048.59|4048.59|4047.95|4047.95|4048.59|4048.59|4047.95|4047.95|0
1654091800000|2022-06-01 13:56:40|4047.85|4047.85|4047.8|4047.8|4047.85|4047.85|4047.8|4047.8|0
1654091810000|2022-06-01 13:56:50|4047.7|4047.7|4048.51|4048.51|4048.51|4048.51|4047.7|4047.7|0
1654091820000|2022-06-01 13:57:00|4048.2|4048.2|4049.13|4049.13|4049.13|4049.13|4048.2|4048.2|0
1654091830000|2022-06-01 13:57:10|4049.44|4049.44|4049.13|4049.13|4049.44|4049.44|4049.13|4049.13|0
1654091840000|2022-06-01 13:57:20|4049.08|4049.08|4047.99|4047.99|4049.08|4049.08|4047.99|4047.99|0
1654091850000|2022-06-01 13:57:30|4047.94|4047.94|4046.7|4046.7|4047.94|4047.94|4046.7|4046.7|0
1654091860000|2022-06-01 13:57:40|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|0
1654091870000|2022-06-01 13:57:50|4046.34|4046.34|4046.29|4046.29|4046.34|4046.34|4046.29|4046.29|0
1654091880000|2022-06-01 13:58:00|4046.25|4046.25|4046.21|4046.21|4046.25|4046.25|4045.58|4045.58|0
1654091890000|2022-06-01 13:58:10|4046.13|4046.13|4046.82|4046.82|4046.82|4046.82|4046.13|4046.13|0
1654091900000|2022-06-01 13:58:20|4047.13|4047.13|4047.13|4047.13|4047.13|4047.13|4047.13|4047.13|0
1654091920000|2022-06-01 13:58:40|4047.21|4047.21|4046.58|4046.58|4047.21|4047.21|4046.58|4046.58|0
1654091930000|2022-06-01 13:58:50|4046.27|4046.27|4046.58|4046.58|4046.58|4046.58|4046.27|4046.27|0
1654091940000|2022-06-01 13:59:00|4046.51|4046.51|4047.13|4047.13|4047.13|4047.13|4046.51|4046.51|0
1654091970000|2022-06-01 13:59:30|4046.82|4046.82|4046.82|4046.82|4046.82|4046.82|4046.82|4046.82|0
1654091990000|2022-06-01 13:59:50|4047.13|4047.13|4046.75|4046.75|4047.44|4047.44|4046.75|4046.75|0
1654092000000|2022-06-01 14:00:00|4046.08|4046.08|4044.2|4044.2|4046.08|4046.08|4042.65|4042.65|0
1654092010000|2022-06-01 14:00:10|4044.39|4044.39|4042.75|4042.75|4044.65|4044.65|4042.16|4042.16|0
1654092020000|2022-06-01 14:00:20|4042.44|4042.44|4041.25|4041.25|4042.44|4042.44|4041.25|4041.25|0
1654092030000|2022-06-01 14:00:30|4041.34|4041.34|4040.05|4040.05|4041.34|4041.34|4040.05|4040.05|0
1654092040000|2022-06-01 14:00:40|4040.07|4040.07|4041.01|4041.01|4041.01|4041.01|4040.07|4040.07|0
1654092050000|2022-06-01 14:00:50|4040.38|4040.38|4040.67|4040.67|4041|4041|4040.38|4040.38|0
1654092060000|2022-06-01 14:01:00|4040.36|4040.36|4038.23|4038.23|4040.36|4040.36|4038.23|4038.23|0
1654092070000|2022-06-01 14:01:10|4038.18|4038.18|4038.96|4038.96|4038.96|4038.96|4038.02|4038.02|0
1654092080000|2022-06-01 14:01:20|4038.98|4038.98|4038|4038|4038.98|4038.98|4038|4038|0
1654092090000|2022-06-01 14:01:30|4037.9|4037.9|4038.21|4038.21|4038.21|4038.21|4037.59|4037.59|0
1654092100000|2022-06-01 14:01:40|4038.13|4038.13|4039.09|4039.09|4039.4|4039.4|4038.13|4038.13|0
1654092110000|2022-06-01 14:01:50|4039.14|4039.14|4039.14|4039.14|4039.45|4039.45|4039.14|4039.14|0
1654092120000|2022-06-01 14:02:00|4039.18|4039.18|4040.26|4040.26|4040.81|4040.81|4039.18|4039.18|0
1654092130000|2022-06-01 14:02:10|4040.07|4040.07|4039.55|4039.55|4040.07|4040.07|4039.55|4039.55|0
1654092140000|2022-06-01 14:02:20|4039.46|4039.46|4039.03|4039.03|4039.48|4039.48|4038.73|4038.73|0
1654092150000|2022-06-01 14:02:30|4039.34|4039.34|4037.79|4037.79|4039.34|4039.34|4037.79|4037.79|0
1654092160000|2022-06-01 14:02:40|4038.1|4038.1|4037.48|4037.48|4038.1|4038.1|4037.48|4037.48|0
1654092170000|2022-06-01 14:02:50|4037.79|4037.79|4037.44|4037.44|4037.79|4037.79|4037.44|4037.44|0
1654092180000|2022-06-01 14:03:00|4037.13|4037.13|4036.86|4036.86|4037.17|4037.17|4036.86|4036.86|0
1654092190000|2022-06-01 14:03:10|4037.04|4037.04|4036.7|4036.7|4037.04|4037.04|4036.7|4036.7|0
1654092200000|2022-06-01 14:03:20|4036.73|4036.73|4037.04|4037.04|4037.35|4037.35|4036.73|4036.73|0
1654092210000|2022-06-01 14:03:30|4037.09|4037.09|4037.4|4037.4|4037.71|4037.71|4037.08|4037.08|0
1654092220000|2022-06-01 14:03:40|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|0
1654092230000|2022-06-01 14:03:50|4037.06|4037.06|4037.37|4037.37|4037.37|4037.37|4036.75|4036.75|0
1654092240000|2022-06-01 14:04:00|4037.35|4037.35|4037.16|4037.16|4037.35|4037.35|4037.16|4037.16|0
1654092250000|2022-06-01 14:04:10|4037.48|4037.48|4036.45|4036.45|4037.48|4037.48|4036.45|4036.45|0
1654092260000|2022-06-01 14:04:20|4036.14|4036.14|4036.19|4036.19|4036.5|4036.5|4036.14|4036.14|0
1654092270000|2022-06-01 14:04:30|4036.5|4036.5|4036.24|4036.24|4036.81|4036.81|4036.19|4036.19|0
1654092280000|2022-06-01 14:04:40|4035.93|4035.93|4035.62|4035.62|4035.93|4035.93|4035.62|4035.62|0
1654092290000|2022-06-01 14:04:50|4035.52|4035.52|4035.49|4035.49|4035.52|4035.52|4035.49|4035.49|0
1654092300000|2022-06-01 14:05:00|4035.19|4035.19|4035.26|4035.26|4035.5|4035.5|4035.16|4035.16|0
1654092310000|2022-06-01 14:05:10|4035.21|4035.21|4034.64|4034.64|4035.21|4035.21|4034.64|4034.64|0
1654092320000|2022-06-01 14:05:20|4034.59|4034.59|4032.23|4032.23|4034.59|4034.59|4032.23|4032.23|0
1654092330000|2022-06-01 14:05:30|4032.86|4032.86|4033.77|4033.77|4033.87|4033.87|4032.67|4032.67|0
1654092340000|2022-06-01 14:05:40|4034.4|4034.4|4034.09|4034.09|4034.71|4034.71|4034.09|4034.09|0
1654092350000|2022-06-01 14:05:50|4034.71|4034.71|4035.02|4035.02|4035.02|4035.02|4034.71|4034.71|0
1654092360000|2022-06-01 14:06:00|4034.4|4034.4|4036.62|4036.62|4036.62|4036.62|4034.4|4034.4|0
1654092370000|2022-06-01 14:06:10|4036.31|4036.31|4035.57|4035.57|4036.31|4036.31|4035.57|4035.57|0
1654092380000|2022-06-01 14:06:20|4035.26|4035.26|4035.27|4035.27|4035.34|4035.34|4034.97|4034.97|0
1654092390000|2022-06-01 14:06:30|4035.58|4035.58|4036.54|4036.54|4036.54|4036.54|4035.58|4035.58|0
1654092400000|2022-06-01 14:06:40|4036.49|4036.49|4036.06|4036.06|4036.81|4036.81|4036.06|4036.06|0
1654092410000|2022-06-01 14:06:50|4036.24|4036.24|4036.11|4036.11|4036.55|4036.55|4036.06|4036.06|0
1654092420000|2022-06-01 14:07:00|4035.79|4035.79|4037.04|4037.04|4037.04|4037.04|4035.72|4035.72|0
1654092430000|2022-06-01 14:07:10|4036.73|4036.73|4036.73|4036.73|4036.73|4036.73|4036.42|4036.42|0
1654092440000|2022-06-01 14:07:20|4036.81|4036.81|4036.47|4036.47|4036.81|4036.81|4036.47|4036.47|0
1654092450000|2022-06-01 14:07:30|4036.16|4036.16|4036.63|4036.63|4036.63|4036.63|4036.14|4036.14|0
1654092460000|2022-06-01 14:07:40|4037.26|4037.26|4036.78|4036.78|4037.26|4037.26|4036.78|4036.78|0
1654092470000|2022-06-01 14:07:50|4036.83|4036.83|4036.92|4036.92|4036.92|4036.92|4036.83|4036.83|0
1654092480000|2022-06-01 14:08:00|4036.61|4036.61|4036.59|4036.59|4036.61|4036.61|4036.27|4036.27|0
1654092490000|2022-06-01 14:08:10|4036.61|4036.61|4036.98|4036.98|4036.98|4036.98|4036.61|4036.61|0
1654092500000|2022-06-01 14:08:20|4036.67|4036.67|4037.52|4037.52|4037.52|4037.52|4036.61|4036.61|0
1654092510000|2022-06-01 14:08:30|4037.47|4037.47|4036.51|4036.51|4037.47|4037.47|4036.51|4036.51|0
1654092520000|2022-06-01 14:08:40|4036.2|4036.2|4035.55|4035.55|4036.2|4036.2|4035.55|4035.55|0
1654092530000|2022-06-01 14:08:50|4035.24|4035.24|4034.93|4034.93|4035.24|4035.24|4034.93|4034.93|0
1654092540000|2022-06-01 14:09:00|4034.89|4034.89|4034.14|4034.14|4034.89|4034.89|4034.14|4034.14|0
1654092550000|2022-06-01 14:09:10|4035.07|4035.07|4035.19|4035.19|4035.19|4035.19|4035.07|4035.07|0
1654092560000|2022-06-01 14:09:20|4034.57|4034.57|4034.52|4034.52|4034.57|4034.57|4034.52|4034.52|0
1654092570000|2022-06-01 14:09:30|4034.29|4034.29|4033.63|4033.63|4034.29|4034.29|4033.63|4033.63|0
1654092580000|2022-06-01 14:09:40|4033.58|4033.58|4033.84|4033.84|4033.84|4033.84|4033.53|4033.53|0
1654092590000|2022-06-01 14:09:50|4033.53|4033.53|4033.53|4033.53|4033.53|4033.53|4033.53|4033.53|0
1654092600000|2022-06-01 14:10:00|4034.15|4034.15|4034.19|4034.19|4034.19|4034.19|4034.15|4034.15|0
1654092610000|2022-06-01 14:10:10|4034.5|4034.5|4034.31|4034.31|4034.53|4034.53|4034.22|4034.22|0
1654092620000|2022-06-01 14:10:20|4034.36|4034.36|4032.57|4032.57|4034.41|4034.41|4032.57|4032.57|0
1654092630000|2022-06-01 14:10:30|4032.88|4032.88|4032.57|4032.57|4032.88|4032.88|4032.57|4032.57|0
1654092640000|2022-06-01 14:10:40|4031.95|4031.95|4031.95|4031.95|4031.95|4031.95|4031.95|4031.95|0
1654092650000|2022-06-01 14:10:50|4031.83|4031.83|4032.09|4032.09|4032.09|4032.09|4031.78|4031.78|0
1654092660000|2022-06-01 14:11:00|4032.41|4032.41|4032.54|4032.54|4032.65|4032.65|4032.02|4032.02|0
1654092670000|2022-06-01 14:11:10|4033.47|4033.47|4033.16|4033.16|4033.47|4033.47|4033.16|4033.16|0
1654092680000|2022-06-01 14:11:20|4032.85|4032.85|4032.89|4032.89|4032.89|4032.89|4032.85|4032.85|0
1654092690000|2022-06-01 14:11:30|4033.52|4033.52|4034.45|4034.45|4034.45|4034.45|4033.52|4033.52|0
1654092700000|2022-06-01 14:11:40|4034.4|4034.4|4034.04|4034.04|4034.66|4034.66|4034.04|4034.04|0
1654092710000|2022-06-01 14:11:50|4033.99|4033.99|4033.99|4033.99|4033.99|4033.99|4033.99|4033.99|0
1654092720000|2022-06-01 14:12:00|4035.24|4035.24|4035.01|4035.01|4035.24|4035.24|4035.01|4035.01|0
1654092730000|2022-06-01 14:12:10|4034.96|4034.96|4034.89|4034.89|4034.96|4034.96|4034.89|4034.89|0
1654092750000|2022-06-01 14:12:30|4033.96|4033.96|4034.04|4034.04|4034.04|4034.04|4033.96|4033.96|0
1654092760000|2022-06-01 14:12:40|4034.07|4034.07|4034.31|4034.31|4034.33|4034.33|4033.08|4033.08|0
1654092770000|2022-06-01 14:12:50|4034.35|4034.35|4036.84|4036.84|4036.84|4036.84|4034.04|4034.04|0
1654092780000|2022-06-01 14:13:00|4036.22|4036.22|4036.22|4036.22|4036.22|4036.22|4036.22|4036.22|0
1654092790000|2022-06-01 14:13:10|4035.9|4035.9|4036.21|4036.21|4036.4|4036.4|4035.9|4035.9|0
1654092800000|2022-06-01 14:13:20|4036.4|4036.4|4035.91|4035.91|4036.42|4036.42|4035.62|4035.62|0
1654092810000|2022-06-01 14:13:30|4035.94|4035.94|4035.75|4035.75|4035.94|4035.94|4035.75|4035.75|0
1654092820000|2022-06-01 14:13:40|4036.37|4036.37|4035.77|4035.77|4036.37|4036.37|4035.75|4035.75|0
1654092830000|2022-06-01 14:13:50|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|0
1654092840000|2022-06-01 14:14:00|4035.9|4035.9|4034.75|4034.75|4036.28|4036.28|4034.75|4034.75|0
1654092860000|2022-06-01 14:14:20|4034.44|4034.44|4033.63|4033.63|4034.44|4034.44|4033.63|4033.63|0
1654092870000|2022-06-01 14:14:30|4033.01|4033.01|4032.7|4032.7|4033.01|4033.01|4032.7|4032.7|0
1654092880000|2022-06-01 14:14:40|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|0
1654092890000|2022-06-01 14:14:50|4032.77|4032.77|4032.81|4032.81|4032.81|4032.81|4032.77|4032.77|0
1654092900000|2022-06-01 14:15:00|4032.5|4032.5|4032.15|4032.15|4032.5|4032.5|4031.83|4031.83|0
1654092910000|2022-06-01 14:15:10|4031.83|4031.83|4033.39|4033.39|4033.39|4033.39|4031.83|4031.83|0
1654092920000|2022-06-01 14:15:20|4033.08|4033.08|4032.74|4032.74|4033.39|4033.39|4032.72|4032.72|0
1654092930000|2022-06-01 14:15:30|4032.79|4032.79|4032.48|4032.48|4032.79|4032.79|4032.48|4032.48|0
1654092940000|2022-06-01 14:15:40|4031.86|4031.86|4031.86|4031.86|4031.86|4031.86|4031.55|4031.55|0
1654092950000|2022-06-01 14:15:50|4030.92|4030.92|4030.99|4030.99|4030.99|4030.99|4030.92|4030.92|0
1654092960000|2022-06-01 14:16:00|4030.69|4030.69|4030.66|4030.66|4030.69|4030.69|4030.66|4030.66|0
1654092970000|2022-06-01 14:16:10|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|0
1654092980000|2022-06-01 14:16:20|4030.33|4030.33|4029.39|4029.39|4030.33|4030.33|4029.39|4029.39|0
1654092990000|2022-06-01 14:16:30|4029.32|4029.32|4029.3|4029.3|4029.32|4029.32|4029.25|4029.25|0
1654093000000|2022-06-01 14:16:40|4029.25|4029.25|4027.46|4027.46|4029.25|4029.25|4027.46|4027.46|0
1654093010000|2022-06-01 14:16:50|4027.64|4027.64|4027.58|4027.58|4027.64|4027.64|4027.58|4027.58|0
1654093020000|2022-06-01 14:17:00|4027.53|4027.53|4027.5|4027.5|4028.15|4028.15|4027.47|4027.47|0
1654093030000|2022-06-01 14:17:10|4027.19|4027.19|4028.12|4028.12|4028.12|4028.12|4027.19|4027.19|0
1654093040000|2022-06-01 14:17:20|4028|4028|4028.31|4028.31|4028.34|4028.34|4027.98|4027.98|0
1654093050000|2022-06-01 14:17:30|4028.24|4028.24|4028.22|4028.22|4028.24|4028.24|4028.22|4028.22|0
1654093060000|2022-06-01 14:17:40|4028.29|4028.29|4028.08|4028.08|4028.29|4028.29|4028.08|4028.08|0
1654093070000|2022-06-01 14:17:50|4028.12|4028.12|4027.59|4027.59|4028.12|4028.12|4027.5|4027.5|0
1654093080000|2022-06-01 14:18:00|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|0
1654093090000|2022-06-01 14:18:10|4027.88|4027.88|4027.85|4027.85|4027.88|4027.88|4027.85|4027.85|0
1654093100000|2022-06-01 14:18:20|4027.88|4027.88|4027.64|4027.64|4027.95|4027.95|4027.64|4027.64|0
1654093110000|2022-06-01 14:18:30|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|0
1654093120000|2022-06-01 14:18:40|4027.64|4027.64|4027.95|4027.95|4027.95|4027.95|4027.33|4027.33|0
1654093130000|2022-06-01 14:18:50|4028.26|4028.26|4028|4028|4028.31|4028.31|4028|4028|0
1654093140000|2022-06-01 14:19:00|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|0
1654093150000|2022-06-01 14:19:10|4028.12|4028.12|4028.1|4028.1|4028.12|4028.12|4028.1|4028.1|0
1654093160000|2022-06-01 14:19:20|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|0
1654093170000|2022-06-01 14:19:30|4027.78|4027.78|4027.78|4027.78|4028.4|4028.4|4027.78|4027.78|0
1654093180000|2022-06-01 14:19:40|4028.1|4028.1|4027.97|4027.97|4028.1|4028.1|4027.67|4027.67|0
1654093190000|2022-06-01 14:19:50|4028|4028|4029.1|4029.1|4029.1|4029.1|4028|4028|0
1654093200000|2022-06-01 14:20:00|4029.41|4029.41|4029.4|4029.4|4029.73|4029.73|4029.4|4029.4|0
1654093210000|2022-06-01 14:20:10|4029.21|4029.21|4029.31|4029.31|4029.31|4029.31|4029.21|4029.21|0
1654093220000|2022-06-01 14:20:20|4029.33|4029.33|4030.07|4030.07|4030.07|4030.07|4028.71|4028.71|0
1654093230000|2022-06-01 14:20:30|4030.38|4030.38|4030.74|4030.74|4030.74|4030.74|4030.38|4030.38|0
1654093240000|2022-06-01 14:20:40|4030.84|4030.84|4031.45|4031.45|4031.7|4031.7|4030.84|4030.84|0
1654093250000|2022-06-01 14:20:50|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|0
1654093260000|2022-06-01 14:21:00|4031.49|4031.49|4030.37|4030.37|4031.59|4031.59|4030.37|4030.37|0
1654093270000|2022-06-01 14:21:10|4030.99|4030.99|4030.73|4030.73|4030.99|4030.99|4030.68|4030.68|0
1654093280000|2022-06-01 14:21:20|4030.42|4030.42|4030.79|4030.79|4030.79|4030.79|4030.42|4030.42|0
1654093290000|2022-06-01 14:21:30|4031.1|4031.1|4031.53|4031.53|4031.53|4031.53|4030.79|4030.79|0
1654093300000|2022-06-01 14:21:40|4031.22|4031.22|4031.29|4031.29|4031.29|4031.29|4031.22|4031.22|0
1654093310000|2022-06-01 14:21:50|4030.98|4030.98|4030.62|4030.62|4030.98|4030.98|4030.62|4030.62|0
1654093320000|2022-06-01 14:22:00|4030.66|4030.66|4031|4031|4031|4031|4030.66|4030.66|0
1654093330000|2022-06-01 14:22:10|4031.11|4031.11|4030.64|4030.64|4031.11|4031.11|4030.64|4030.64|0
1654093340000|2022-06-01 14:22:20|4030.61|4030.61|4030.35|4030.35|4030.66|4030.66|4030.04|4030.04|0
1654093350000|2022-06-01 14:22:30|4030.04|4030.04|4030.16|4030.16|4030.16|4030.16|4029.42|4029.42|0
1654093360000|2022-06-01 14:22:40|4030.2|4030.2|4030.28|4030.28|4030.28|4030.28|4030.2|4030.2|0
1654093370000|2022-06-01 14:22:50|4030.2|4030.2|4029.58|4029.58|4030.2|4030.2|4029.58|4029.58|0
1654093380000|2022-06-01 14:23:00|4029.63|4029.63|4029.81|4029.81|4029.81|4029.81|4029.32|4029.32|0
1654093390000|2022-06-01 14:23:10|4029.85|4029.85|4029.94|4029.94|4029.94|4029.94|4029.85|4029.85|0
1654093400000|2022-06-01 14:23:20|4029.9|4029.9|4029.59|4029.59|4029.9|4029.9|4029.59|4029.59|0
1654093410000|2022-06-01 14:23:30|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|0
1654093420000|2022-06-01 14:23:40|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|0
1654093430000|2022-06-01 14:23:50|4030.32|4030.32|4030.37|4030.37|4030.68|4030.68|4030.06|4030.06|0
1654093440000|2022-06-01 14:24:00|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|0
1654093450000|2022-06-01 14:24:10|4030.37|4030.37|4029.81|4029.81|4030.45|4030.45|4029.75|4029.75|0
1654093460000|2022-06-01 14:24:20|4029.5|4029.5|4028.57|4028.57|4029.5|4029.5|4028.54|4028.54|0
1654093470000|2022-06-01 14:24:30|4028.59|4028.59|4028.57|4028.57|4028.59|4028.59|4028.55|4028.55|0
1654093480000|2022-06-01 14:24:40|4028.5|4028.5|4028.81|4028.81|4028.81|4028.81|4028.5|4028.5|0
1654093490000|2022-06-01 14:24:50|4028.5|4028.5|4027.98|4027.98|4028.5|4028.5|4027.67|4027.67|0
1654093500000|2022-06-01 14:25:00|4028.03|4028.03|4028.34|4028.34|4028.34|4028.34|4028.03|4028.03|0
1654093510000|2022-06-01 14:25:10|4028.39|4028.39|4027.45|4027.45|4028.39|4028.39|4027.45|4027.45|0
1654093520000|2022-06-01 14:25:20|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|0
1654093530000|2022-06-01 14:25:30|4026.93|4026.93|4026.9|4026.9|4026.93|4026.93|4026.9|4026.9|0
1654093540000|2022-06-01 14:25:40|4026.59|4026.59|4026.33|4026.33|4026.59|4026.59|4026.28|4026.28|0
1654093550000|2022-06-01 14:25:50|4025.39|4025.39|4025.1|4025.1|4025.39|4025.39|4025.06|4025.06|0
1654093560000|2022-06-01 14:26:00|4024.79|4024.79|4024.66|4024.66|4024.79|4024.79|4024.63|4024.63|0
1654093570000|2022-06-01 14:26:10|4024.35|4024.35|4024.35|4024.35|4024.37|4024.37|4024.35|4024.35|0
1654093580000|2022-06-01 14:26:20|4024.3|4024.3|4024.92|4024.92|4024.92|4024.92|4024.28|4024.28|0
1654093590000|2022-06-01 14:26:30|4024.81|4024.81|4023.71|4023.71|4024.81|4024.81|4023.33|4023.33|0
1654093600000|2022-06-01 14:26:40|4024.02|4024.02|4023.39|4023.39|4024.02|4024.02|4023.39|4023.39|0
1654093610000|2022-06-01 14:26:50|4023.37|4023.37|4024.28|4024.28|4024.28|4024.28|4023.37|4023.37|0
1654093620000|2022-06-01 14:27:00|4024.26|4024.26|4023.1|4023.1|4024.26|4024.26|4023.1|4023.1|0
1654093630000|2022-06-01 14:27:10|4023.15|4023.15|4022.57|4022.57|4023.17|4023.17|4022.55|4022.55|0
1654093640000|2022-06-01 14:27:20|4022.62|4022.62|4022.69|4022.69|4022.69|4022.69|4022.38|4022.38|0
1654093650000|2022-06-01 14:27:30|4022.64|4022.64|4023.29|4023.29|4023.6|4023.6|4022.62|4022.62|0
1654093660000|2022-06-01 14:27:40|4023.6|4023.6|4024.22|4024.22|4024.22|4024.22|4023.6|4023.6|0
1654093670000|2022-06-01 14:27:50|4024.53|4024.53|4024.11|4024.11|4024.58|4024.58|4023.98|4023.98|0
1654093680000|2022-06-01 14:28:00|4024.03|4024.03|4023.96|4023.96|4024.03|4024.03|4023.92|4023.92|0
1654093690000|2022-06-01 14:28:10|4024|4024|4024.19|4024.19|4024.31|4024.31|4023.69|4023.69|0
1654093700000|2022-06-01 14:28:20|4024.15|4024.15|4023.82|4023.82|4024.76|4024.76|4023.82|4023.82|0
1654093710000|2022-06-01 14:28:30|4024.76|4024.76|4024.21|4024.21|4024.76|4024.76|4024.14|4024.14|0
1654093720000|2022-06-01 14:28:40|4024.39|4024.39|4023.77|4023.77|4024.39|4024.39|4023.15|4023.15|0
1654093730000|2022-06-01 14:28:50|4023.79|4023.79|4023.79|4023.79|4023.79|4023.79|4023.48|4023.48|0
1654093740000|2022-06-01 14:29:00|4023.48|4023.48|4022.33|4022.33|4023.79|4023.79|4022.33|4022.33|0
1654093750000|2022-06-01 14:29:10|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|0
1654093760000|2022-06-01 14:29:20|4022.67|4022.67|4024|4024|4024|4024|4022.67|4022.67|0
1654093770000|2022-06-01 14:29:30|4024.04|4024.04|4023.33|4023.33|4024.36|4024.36|4023.33|4023.33|0
1654093780000|2022-06-01 14:29:40|4023.64|4023.64|4023.28|4023.28|4023.64|4023.64|4023.28|4023.28|0
1654093790000|2022-06-01 14:29:50|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|4022.89|4022.89|0
1654093800000|2022-06-01 14:30:00|4022.9|4022.9|4022.95|4022.95|4022.95|4022.95|4022.8|4022.8|0
1654093810000|2022-06-01 14:30:10|4023.26|4023.26|4024.54|4024.54|4024.54|4024.54|4023.26|4023.26|0
1654093820000|2022-06-01 14:30:20|4024.73|4024.73|4024.97|4024.97|4025.18|4025.18|4024.73|4024.73|0
1654093830000|2022-06-01 14:30:30|4024.35|4024.35|4024.04|4024.04|4024.35|4024.35|4024.04|4024.04|0
1654093840000|2022-06-01 14:30:40|4023.73|4023.73|4023.73|4023.73|4023.73|4023.73|4023.73|4023.73|0
1654093850000|2022-06-01 14:30:50|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|0
1654093870000|2022-06-01 14:31:10|4024.35|4024.35|4024.88|4024.88|4024.88|4024.88|4024.04|4024.04|0
1654093880000|2022-06-01 14:31:20|4024.83|4024.83|4024.61|4024.61|4024.88|4024.88|4024.3|4024.3|0
1654093890000|2022-06-01 14:31:30|4024.57|4024.57|4024.84|4024.84|4024.84|4024.84|4024.52|4024.52|0
1654093900000|2022-06-01 14:31:40|4025.02|4025.02|4024.83|4024.83|4025.45|4025.45|4024.83|4024.83|0
1654093910000|2022-06-01 14:31:50|4024.51|4024.51|4024.56|4024.56|4024.87|4024.87|4024.51|4024.51|0
1654093920000|2022-06-01 14:32:00|4024.37|4024.37|4025.62|4025.62|4025.62|4025.62|4024.37|4024.37|0
1654093930000|2022-06-01 14:32:10|4027.18|4027.18|4027.89|4027.89|4027.89|4027.89|4026.86|4026.86|0
1654093940000|2022-06-01 14:32:20|4027.77|4027.77|4028.08|4028.08|4028.39|4028.39|4027.46|4027.46|0
1654093950000|2022-06-01 14:32:30|4028.03|4028.03|4027.74|4027.74|4028.06|4028.06|4027.43|4027.43|0
1654093960000|2022-06-01 14:32:40|4027.67|4027.67|4027.05|4027.05|4027.67|4027.67|4027.05|4027.05|0
1654093970000|2022-06-01 14:32:50|4027.03|4027.03|4026.22|4026.22|4027.03|4027.03|4026.22|4026.22|0
1654093980000|2022-06-01 14:33:00|4026.53|4026.53|4027.49|4027.49|4027.49|4027.49|4026.53|4026.53|0
1654093990000|2022-06-01 14:33:10|4027.18|4027.18|4027.18|4027.18|4027.8|4027.8|4027.18|4027.18|0
1654094000000|2022-06-01 14:33:20|4026.87|4026.87|4025.39|4025.39|4026.87|4026.87|4025.08|4025.08|0
1654094010000|2022-06-01 14:33:30|4026.01|4026.01|4025.44|4025.44|4026.01|4026.01|4025.39|4025.39|0
1654094020000|2022-06-01 14:33:40|4026.37|4026.37|4026.32|4026.32|4026.37|4026.37|4026.32|4026.32|0
1654094030000|2022-06-01 14:33:50|4025.39|4025.39|4024.97|4024.97|4025.39|4025.39|4024.89|4024.89|0
1654094040000|2022-06-01 14:34:00|4024.66|4024.66|4024.35|4024.35|4024.66|4024.66|4023.72|4023.72|0
1654094050000|2022-06-01 14:34:10|4024.03|4024.03|4024.3|4024.3|4024.3|4024.3|4023.37|4023.37|0
1654094060000|2022-06-01 14:34:20|4024.27|4024.27|4022.72|4022.72|4024.27|4024.27|4022.72|4022.72|0
1654094070000|2022-06-01 14:34:30|4022.63|4022.63|4019.78|4019.78|4022.63|4022.63|4019.78|4019.78|0
1654094080000|2022-06-01 14:34:40|4020.09|4020.09|4020.75|4020.75|4020.75|4020.75|4019.73|4019.73|0
1654094090000|2022-06-01 14:34:50|4020.56|4020.56|4020.43|4020.43|4020.56|4020.56|4020.43|4020.43|0
1654094100000|2022-06-01 14:35:00|4020.47|4020.47|4020.87|4020.87|4021.1|4021.1|4020.16|4020.16|0
1654094110000|2022-06-01 14:35:10|4020.22|4020.22|4019.63|4019.63|4020.22|4020.22|4019.56|4019.56|0
1654094120000|2022-06-01 14:35:20|4019.32|4019.32|4019.01|4019.01|4019.32|4019.32|4019.01|4019.01|0
1654094130000|2022-06-01 14:35:30|4018.96|4018.96|4017.57|4017.57|4018.96|4018.96|4017.57|4017.57|0
1654094140000|2022-06-01 14:35:40|4017.26|4017.26|4017.28|4017.28|4017.57|4017.57|4017.26|4017.26|0
1654094150000|2022-06-01 14:35:50|4017.6|4017.6|4016.66|4016.66|4017.6|4017.6|4016.66|4016.66|0
1654094160000|2022-06-01 14:36:00|4016.97|4016.97|4016.44|4016.44|4016.97|4016.97|4016.4|4016.4|0
1654094170000|2022-06-01 14:36:10|4016.13|4016.13|4016.01|4016.01|4016.13|4016.13|4014.77|4014.77|0
1654094180000|2022-06-01 14:36:20|4015.97|4015.97|4015.97|4015.97|4015.97|4015.97|4015.97|4015.97|0
1654094190000|2022-06-01 14:36:30|4016.28|4016.28|4016.25|4016.25|4016.59|4016.59|4016.24|4016.24|0
1654094200000|2022-06-01 14:36:40|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|0
1654094210000|2022-06-01 14:36:50|4017.5|4017.5|4017.52|4017.52|4017.55|4017.55|4017.5|4017.5|0
1654094220000|2022-06-01 14:37:00|4017.83|4017.83|4017.14|4017.14|4017.83|4017.83|4017.14|4017.14|0
1654094230000|2022-06-01 14:37:10|4017.46|4017.46|4016.83|4016.83|4017.46|4017.46|4016.83|4016.83|0
1654094240000|2022-06-01 14:37:20|4016.76|4016.76|4015.81|4015.81|4016.81|4016.81|4015.81|4015.81|0
1654094250000|2022-06-01 14:37:30|4016.43|4016.43|4016.34|4016.34|4016.43|4016.43|4016.34|4016.34|0
1654094260000|2022-06-01 14:37:40|4017.27|4017.27|4016.69|4016.69|4017.32|4017.32|4016.69|4016.69|0
1654094270000|2022-06-01 14:37:50|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|0
1654094280000|2022-06-01 14:38:00|4017.63|4017.63|4017.97|4017.97|4017.97|4017.97|4017.6|4017.6|0
1654094290000|2022-06-01 14:38:10|4018.16|4018.16|4018.9|4018.9|4018.9|4018.9|4017.97|4017.97|0
1654094300000|2022-06-01 14:38:20|4018.83|4018.83|4018.86|4018.86|4019.14|4019.14|4018.83|4018.83|0
1654094320000|2022-06-01 14:38:40|4019.17|4019.17|4019.05|4019.05|4019.48|4019.48|4019.05|4019.05|0
1654094330000|2022-06-01 14:38:50|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|4019.34|4019.34|0
1654094340000|2022-06-01 14:39:00|4019.67|4019.67|4020.27|4020.27|4020.29|4020.29|4018.86|4018.86|0
1654094350000|2022-06-01 14:39:10|4019.96|4019.96|4019.65|4019.65|4019.96|4019.96|4019.65|4019.65|0
1654094360000|2022-06-01 14:39:20|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|0
1654094370000|2022-06-01 14:39:30|4019.81|4019.81|4019.67|4019.67|4019.81|4019.81|4019.38|4019.38|0
1654094380000|2022-06-01 14:39:40|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|0
1654094390000|2022-06-01 14:39:50|4019.76|4019.76|4019.15|4019.15|4019.8|4019.8|4019.15|4019.15|0
1654094400000|2022-06-01 14:40:00|4019.13|4019.13|4018.84|4018.84|4019.13|4019.13|4018.82|4018.82|0
1654094410000|2022-06-01 14:40:10|4018.82|4018.82|4018.72|4018.72|4018.82|4018.82|4018.48|4018.48|0
1654094420000|2022-06-01 14:40:20|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|0
1654094430000|2022-06-01 14:40:30|4018.08|4018.08|4017.79|4017.79|4018.1|4018.1|4017.79|4017.79|0
1654094440000|2022-06-01 14:40:40|4017.72|4017.72|4017.25|4017.25|4017.72|4017.72|4016.62|4016.62|0
1654094450000|2022-06-01 14:40:50|4017.27|4017.27|4017.2|4017.2|4017.27|4017.27|4017.2|4017.2|0
1654094460000|2022-06-01 14:41:00|4016.89|4016.89|4016.89|4016.89|4016.89|4016.89|4016.89|4016.89|0
1654094470000|2022-06-01 14:41:10|4017.07|4017.07|4017.05|4017.05|4017.07|4017.07|4017.05|4017.05|0
1654094480000|2022-06-01 14:41:20|4017.02|4017.02|4017.02|4017.02|4017.02|4017.02|4017|4017|0
1654094490000|2022-06-01 14:41:30|4016.98|4016.98|4017.02|4017.02|4017.64|4017.64|4016.98|4016.98|0
1654094500000|2022-06-01 14:41:40|4017.04|4017.04|4017.38|4017.38|4017.38|4017.38|4017.04|4017.04|0
1654094510000|2022-06-01 14:41:50|4017.07|4017.07|4017.33|4017.33|4017.38|4017.38|4017.07|4017.07|0
1654094520000|2022-06-01 14:42:00|4017.02|4017.02|4016.57|4016.57|4017.02|4017.02|4016.57|4016.57|0
1654094530000|2022-06-01 14:42:10|4016.53|4016.53|4017.15|4017.15|4017.15|4017.15|4016.53|4016.53|0
1654094540000|2022-06-01 14:42:20|4017.17|4017.17|4017.79|4017.79|4017.79|4017.79|4017.17|4017.17|0
1654094550000|2022-06-01 14:42:30|4017.77|4017.77|4017.52|4017.52|4017.83|4017.83|4017.52|4017.52|0
1654094560000|2022-06-01 14:42:40|4017.5|4017.5|4017.26|4017.26|4017.88|4017.88|4017.26|4017.26|0
1654094570000|2022-06-01 14:42:50|4017.88|4017.88|4018.48|4018.48|4018.48|4018.48|4017.88|4017.88|0
1654094580000|2022-06-01 14:43:00|4018.39|4018.39|4018.05|4018.05|4018.39|4018.39|4018.03|4018.03|0
1654094590000|2022-06-01 14:43:10|4017.87|4017.87|4018.25|4018.25|4018.25|4018.25|4017.84|4017.84|0
1654094600000|2022-06-01 14:43:20|4018.2|4018.2|4018.55|4018.55|4018.56|4018.56|4018.2|4018.2|0
1654094610000|2022-06-01 14:43:30|4019.18|4019.18|4019.85|4019.85|4019.85|4019.85|4019.18|4019.18|0
1654094620000|2022-06-01 14:43:40|4019.89|4019.89|4019.31|4019.31|4019.93|4019.93|4019.31|4019.31|0
1654094630000|2022-06-01 14:43:50|4019.62|4019.62|4019.76|4019.76|4019.76|4019.76|4019.58|4019.58|0
1654094640000|2022-06-01 14:44:00|4019.74|4019.74|4018.8|4018.8|4019.74|4019.74|4018.8|4018.8|0
1654094650000|2022-06-01 14:44:10|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|0
1654094660000|2022-06-01 14:44:20|4018.92|4018.92|4019.26|4019.26|4019.55|4019.55|4018.92|4018.92|0
1654094670000|2022-06-01 14:44:30|4019.57|4019.57|4019.74|4019.74|4019.74|4019.74|4019.57|4019.57|0
1654094680000|2022-06-01 14:44:40|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|0
1654094690000|2022-06-01 14:44:50|4019.11|4019.11|4018.75|4018.75|4019.11|4019.11|4018.75|4018.75|0
1654094700000|2022-06-01 14:45:00|4018.8|4018.8|4018.71|4018.71|4018.8|4018.8|4018.71|4018.71|0
1654094710000|2022-06-01 14:45:10|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|0
1654094720000|2022-06-01 14:45:20|4019.96|4019.96|4020.41|4020.41|4020.41|4020.41|4019.96|4019.96|0
1654094730000|2022-06-01 14:45:30|4020.36|4020.36|4020.99|4020.99|4021.92|4021.92|4020.36|4020.36|0
1654094740000|2022-06-01 14:45:40|4020.94|4020.94|4020.56|4020.56|4020.94|4020.94|4020.56|4020.56|0
1654094750000|2022-06-01 14:45:50|4020.87|4020.87|4021.49|4021.49|4021.49|4021.49|4020.87|4020.87|0
1654094760000|2022-06-01 14:46:00|4021.45|4021.45|4021.78|4021.78|4021.81|4021.81|4021.45|4021.45|0
1654094770000|2022-06-01 14:46:10|4022.09|4022.09|4022.98|4022.98|4022.98|4022.98|4022.07|4022.07|0
1654094780000|2022-06-01 14:46:20|4023|4023|4022.09|4022.09|4023|4023|4022.09|4022.09|0
1654094790000|2022-06-01 14:46:30|4022.07|4022.07|4021.44|4021.44|4022.07|4022.07|4021.44|4021.44|0
1654094800000|2022-06-01 14:46:40|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|0
1654094810000|2022-06-01 14:46:50|4020.82|4020.82|4019.35|4019.35|4020.82|4020.82|4019.35|4019.35|0
1654094820000|2022-06-01 14:47:00|4019.97|4019.97|4019.02|4019.02|4019.97|4019.97|4019.02|4019.02|0
1654094830000|2022-06-01 14:47:10|4018.99|4018.99|4018.55|4018.55|4019.18|4019.18|4018.55|4018.55|0
1654094840000|2022-06-01 14:47:20|4018.6|4018.6|4018.27|4018.27|4018.91|4018.91|4018.27|4018.27|0
1654094860000|2022-06-01 14:47:40|4018.89|4018.89|4018.76|4018.76|4019.2|4019.2|4018.76|4018.76|0
1654094870000|2022-06-01 14:47:50|4018.45|4018.45|4017.78|4017.78|4018.45|4018.45|4017.78|4017.78|0
1654094880000|2022-06-01 14:48:00|4018.09|4018.09|4018.07|4018.07|4018.09|4018.09|4018.05|4018.05|0
1654094890000|2022-06-01 14:48:10|4018.11|4018.11|4017.4|4017.4|4018.38|4018.38|4017.4|4017.4|0
1654094910000|2022-06-01 14:48:30|4017.38|4017.38|4017.69|4017.69|4017.69|4017.69|4017.38|4017.38|0
1654094920000|2022-06-01 14:48:40|4017.33|4017.33|4016.24|4016.24|4017.33|4017.33|4016.21|4016.21|0
1654094930000|2022-06-01 14:48:50|4016.55|4016.55|4016.45|4016.45|4016.55|4016.55|4016.24|4016.24|0
1654094940000|2022-06-01 14:49:00|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|0
1654094950000|2022-06-01 14:49:10|4016.19|4016.19|4016.19|4016.19|4016.5|4016.5|4016.19|4016.19|0
1654094960000|2022-06-01 14:49:20|4016.14|4016.14|4016.12|4016.12|4016.14|4016.14|4016.12|4016.12|0
1654094970000|2022-06-01 14:49:30|4015.81|4015.81|4016.3|4016.3|4016.3|4016.3|4015.68|4015.68|0
1654094980000|2022-06-01 14:49:40|4016.33|4016.33|4016.01|4016.01|4016.33|4016.33|4016.01|4016.01|0
1654094990000|2022-06-01 14:49:50|4015.83|4015.83|4015.37|4015.37|4015.99|4015.99|4015.37|4015.37|0
1654095000000|2022-06-01 14:50:00|4015.99|4015.99|4016.62|4016.62|4016.62|4016.62|4015.99|4015.99|0
1654095010000|2022-06-01 14:50:10|4016.64|4016.64|4017.84|4017.84|4017.84|4017.84|4016.64|4016.64|0
1654095020000|2022-06-01 14:50:20|4017.88|4017.88|4017.2|4017.2|4017.88|4017.88|4017.2|4017.2|0
1654095030000|2022-06-01 14:50:30|4017.51|4017.51|4017.55|4017.55|4017.55|4017.55|4017.51|4017.51|0
1654095040000|2022-06-01 14:50:40|4017.5|4017.5|4016.88|4016.88|4017.5|4017.5|4016.88|4016.88|0
1654095050000|2022-06-01 14:50:50|4016.86|4016.86|4017.17|4017.17|4017.48|4017.48|4016.86|4016.86|0
1654095070000|2022-06-01 14:51:10|4016.86|4016.86|4016.52|4016.52|4016.86|4016.86|4016.52|4016.52|0
1654095080000|2022-06-01 14:51:20|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|0
1654095090000|2022-06-01 14:51:30|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|0
1654095100000|2022-06-01 14:51:40|4016.9|4016.9|4016.9|4016.9|4016.9|4016.9|4016.9|4016.9|0
1654095110000|2022-06-01 14:51:50|4016.6|4016.6|4016.6|4016.6|4016.91|4016.91|4016.28|4016.28|0
1654095120000|2022-06-01 14:52:00|4016.69|4016.69|4016.74|4016.74|4016.74|4016.74|4016.69|4016.69|0
1654095130000|2022-06-01 14:52:10|4016.43|4016.43|4016.53|4016.53|4016.71|4016.71|4016.4|4016.4|0
1654095140000|2022-06-01 14:52:20|4016.22|4016.22|4015.34|4015.34|4016.22|4016.22|4015.33|4015.33|0
1654095150000|2022-06-01 14:52:30|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|0
1654095160000|2022-06-01 14:52:40|4013.78|4013.78|4014.09|4014.09|4014.09|4014.09|4013.78|4013.78|0
1654095180000|2022-06-01 14:53:00|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|0
1654095190000|2022-06-01 14:53:10|4013.76|4013.76|4013.14|4013.14|4013.76|4013.76|4013.14|4013.14|0
1654095200000|2022-06-01 14:53:20|4012.82|4012.82|4012.2|4012.2|4012.82|4012.82|4012.2|4012.2|0
1654095210000|2022-06-01 14:53:30|4012.18|4012.18|4013.42|4013.42|4013.42|4013.42|4012.18|4012.18|0
1654095220000|2022-06-01 14:53:40|4013.44|4013.44|4013.13|4013.13|4013.44|4013.44|4013.13|4013.13|0
1654095240000|2022-06-01 14:54:00|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|0
1654095250000|2022-06-01 14:54:10|4013.13|4013.13|4012.82|4012.82|4013.13|4013.13|4012.82|4012.82|0
1654095260000|2022-06-01 14:54:20|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|0
1654095270000|2022-06-01 14:54:30|4013.11|4013.11|4012.82|4012.82|4013.73|4013.73|4012.8|4012.8|0
1654095280000|2022-06-01 14:54:40|4012.78|4012.78|4014.21|4014.21|4014.21|4014.21|4012.78|4012.78|0
1654095290000|2022-06-01 14:54:50|4014.83|4014.83|4013.71|4013.71|4014.83|4014.83|4013.4|4013.4|0
1654095300000|2022-06-01 14:55:00|4013.67|4013.67|4013.05|4013.05|4013.67|4013.67|4013.05|4013.05|0
1654095310000|2022-06-01 14:55:10|4013.36|4013.36|4012.74|4012.74|4013.67|4013.67|4012.74|4012.74|0
1654095320000|2022-06-01 14:55:20|4012.92|4012.92|4013.11|4013.11|4013.11|4013.11|4012.92|4012.92|0
1654095330000|2022-06-01 14:55:30|4013.18|4013.18|4013.8|4013.8|4013.8|4013.8|4013.18|4013.18|0
1654095340000|2022-06-01 14:55:40|4013.49|4013.49|4013.26|4013.26|4013.57|4013.57|4013.26|4013.26|0
1654095350000|2022-06-01 14:55:50|4012.95|4012.95|4013.26|4013.26|4013.26|4013.26|4012.95|4012.95|0
1654095360000|2022-06-01 14:56:00|4011.7|4011.7|4012.02|4012.02|4012.64|4012.64|4011.7|4011.7|0
1654095370000|2022-06-01 14:56:10|4012.13|4012.13|4012.13|4012.13|4012.13|4012.13|4012.13|4012.13|0
1654095380000|2022-06-01 14:56:20|4012.21|4012.21|4011.89|4011.89|4012.21|4012.21|4011.58|4011.58|0
1654095390000|2022-06-01 14:56:30|4011.82|4011.82|4012.45|4012.45|4012.45|4012.45|4011.51|4011.51|0
1654095400000|2022-06-01 14:56:40|4011.82|4011.82|4011.85|4011.85|4011.85|4011.85|4011.82|4011.82|0
1654095410000|2022-06-01 14:56:50|4012.47|4012.47|4012.16|4012.16|4012.47|4012.47|4011.85|4011.85|0
1654095420000|2022-06-01 14:57:00|4012.14|4012.14|4011.46|4011.46|4012.14|4012.14|4011.46|4011.46|0
1654095430000|2022-06-01 14:57:10|4011.77|4011.77|4011.46|4011.46|4011.77|4011.77|4011.46|4011.46|0
1654095440000|2022-06-01 14:57:20|4011.15|4011.15|4011.84|4011.84|4011.84|4011.84|4011.15|4011.15|0
1654095450000|2022-06-01 14:57:30|4012.47|4012.47|4012.51|4012.51|4012.51|4012.51|4012.47|4012.47|0
1654095460000|2022-06-01 14:57:40|4012.55|4012.55|4012.91|4012.91|4012.91|4012.91|4012.55|4012.55|0
1654095470000|2022-06-01 14:57:50|4012.6|4012.6|4012.58|4012.58|4012.6|4012.6|4012.58|4012.58|0
1654095480000|2022-06-01 14:58:00|4012.27|4012.27|4011.91|4011.91|4012.27|4012.27|4011.91|4011.91|0
1654095490000|2022-06-01 14:58:10|4012.22|4012.22|4011.6|4011.6|4012.22|4012.22|4011.6|4011.6|0
1654095500000|2022-06-01 14:58:20|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|0
1654095510000|2022-06-01 14:58:30|4011.97|4011.97|4012.8|4012.8|4012.8|4012.8|4011.97|4011.97|0
1654095520000|2022-06-01 14:58:40|4012.78|4012.78|4012.7|4012.7|4012.78|4012.78|4012.7|4012.7|0
1654095530000|2022-06-01 14:58:50|4013.01|4013.01|4012.18|4012.18|4013.01|4013.01|4011.8|4011.8|0
1654095540000|2022-06-01 14:59:00|4011.56|4011.56|4010.94|4010.94|4011.56|4011.56|4010.63|4010.63|0
1654095550000|2022-06-01 14:59:10|4011.25|4011.25|4011.56|4011.56|4011.56|4011.56|4011.25|4011.25|0
1654095560000|2022-06-01 14:59:20|4011.87|4011.87|4011.52|4011.52|4011.87|4011.87|4011.52|4011.52|0
1654095570000|2022-06-01 14:59:30|4012.14|4012.14|4012.14|4012.14|4012.14|4012.14|4011.52|4011.52|0
1654095580000|2022-06-01 14:59:40|4012.09|4012.09|4013|4013|4013.31|4013.31|4012.09|4012.09|0
1654095600000|2022-06-01 15:00:00|4012.98|4012.98|4013.27|4013.27|4013.27|4013.27|4012.95|4012.95|0
1654095610000|2022-06-01 15:00:10|4012.96|4012.96|4013.48|4013.48|4013.48|4013.48|4012.96|4012.96|0
1654095620000|2022-06-01 15:00:20|4013.17|4013.17|4012.53|4012.53|4013.17|4013.17|4012.53|4012.53|0
1654095630000|2022-06-01 15:00:30|4012.34|4012.34|4014.08|4014.08|4014.21|4014.21|4012.03|4012.03|0
1654095640000|2022-06-01 15:00:40|4015.02|4015.02|4015.02|4015.02|4016.26|4016.26|4014.71|4014.71|0
1654095650000|2022-06-01 15:00:50|4014.71|4014.71|4014.04|4014.04|4014.71|4014.71|4014.04|4014.04|0
1654095660000|2022-06-01 15:01:00|4014.35|4014.35|4013.42|4013.42|4014.35|4014.35|4013.42|4013.42|0
1654095670000|2022-06-01 15:01:10|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|0
1654095680000|2022-06-01 15:01:20|4013.73|4013.73|4014.33|4014.33|4014.33|4014.33|4013.54|4013.54|0
1654095690000|2022-06-01 15:01:30|4014.64|4014.64|4014.57|4014.57|4015.26|4015.26|4014.57|4014.57|0
1654095700000|2022-06-01 15:01:40|4014.26|4014.26|4013.85|4013.85|4014.57|4014.57|4013.85|4013.85|0
1654095710000|2022-06-01 15:01:50|4013.54|4013.54|4012.2|4012.2|4013.54|4013.54|4012.12|4012.12|0
1654095720000|2022-06-01 15:02:00|4012.16|4012.16|4012.09|4012.09|4012.16|4012.16|4012.07|4012.07|0
1654095730000|2022-06-01 15:02:10|4011.78|4011.78|4011.29|4011.29|4011.78|4011.78|4011.29|4011.29|0
1654095740000|2022-06-01 15:02:20|4010.98|4010.98|4009.41|4009.41|4010.98|4010.98|4008.99|4008.99|0
1654095750000|2022-06-01 15:02:30|4010.03|4010.03|4010.34|4010.34|4010.34|4010.34|4009.72|4009.72|0
1654095760000|2022-06-01 15:02:40|4010.03|4010.03|4011.25|4011.25|4011.25|4011.25|4010|4010|0
1654095770000|2022-06-01 15:02:50|4010.94|4010.94|4010.63|4010.63|4010.94|4010.94|4010.63|4010.63|0
1654095780000|2022-06-01 15:03:00|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|0
1654095790000|2022-06-01 15:03:10|4010.34|4010.34|4010.6|4010.6|4010.96|4010.96|4010.34|4010.34|0
1654095800000|2022-06-01 15:03:20|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|0
1654095810000|2022-06-01 15:03:30|4010.34|4010.34|4010.21|4010.21|4010.52|4010.52|4010.19|4010.19|0
1654095820000|2022-06-01 15:03:40|4009.9|4009.9|4009.28|4009.28|4009.9|4009.9|4009.28|4009.28|0
1654095830000|2022-06-01 15:03:50|4008.97|4008.97|4008.04|4008.04|4008.97|4008.97|4008.04|4008.04|0
1654095840000|2022-06-01 15:04:00|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|0
1654095850000|2022-06-01 15:04:10|4008.23|4008.23|4008.78|4008.78|4008.78|4008.78|4008.23|4008.23|0
1654095860000|2022-06-01 15:04:20|4008.83|4008.83|4008.83|4008.83|4008.83|4008.83|4008.83|4008.83|0
1654095870000|2022-06-01 15:04:30|4008.69|4008.69|4008.06|4008.06|4008.69|4008.69|4008.06|4008.06|0
1654095880000|2022-06-01 15:04:40|4007.94|4007.94|4006.25|4006.25|4007.94|4007.94|4006.2|4006.2|0
1654095890000|2022-06-01 15:04:50|4005.94|4005.94|4005.53|4005.53|4005.94|4005.94|4005.53|4005.53|0
1654095900000|2022-06-01 15:05:00|4005.84|4005.84|4006.69|4006.69|4006.69|4006.69|4005.53|4005.53|0
1654095910000|2022-06-01 15:05:10|4006.67|4006.67|4006.98|4006.98|4006.98|4006.98|4006.67|4006.67|0
1654095920000|2022-06-01 15:05:20|4006.93|4006.93|4007.24|4007.24|4007.24|4007.24|4006.62|4006.62|0
1654095930000|2022-06-01 15:05:30|4006.63|4006.63|4005.78|4005.78|4006.63|4006.63|4005.78|4005.78|0
1654095940000|2022-06-01 15:05:40|4005.73|4005.73|4005.73|4005.73|4005.73|4005.73|4005.73|4005.73|0
1654095950000|2022-06-01 15:05:50|4005.75|4005.75|4004.82|4004.82|4005.75|4005.75|4004.82|4004.82|0
1654095960000|2022-06-01 15:06:00|4005.13|4005.13|4005.08|4005.08|4005.13|4005.13|4004.77|4004.77|0
1654095970000|2022-06-01 15:06:10|4004.77|4004.77|4004.77|4004.77|4005.08|4005.08|4004.46|4004.46|0
1654095980000|2022-06-01 15:06:20|4005.08|4005.08|4004.74|4004.74|4005.08|4005.08|4004.46|4004.46|0
1654095990000|2022-06-01 15:06:30|4005.36|4005.36|4005.05|4005.05|4005.67|4005.67|4005.05|4005.05|0
1654096000000|2022-06-01 15:06:40|4005.24|4005.24|4005.24|4005.24|4005.55|4005.55|4004.93|4004.93|0
1654096010000|2022-06-01 15:06:50|4005.55|4005.55|4005.86|4005.86|4005.86|4005.86|4005.55|4005.55|0
1654096020000|2022-06-01 15:07:00|4005.55|4005.55|4005.57|4005.57|4005.57|4005.57|4005.55|4005.55|0
1654096030000|2022-06-01 15:07:10|4005.88|4005.88|4005.26|4005.26|4005.88|4005.88|4005.26|4005.26|0
1654096040000|2022-06-01 15:07:20|4004.95|4004.95|4004.97|4004.97|4005.28|4005.28|4004.59|4004.59|0
1654096050000|2022-06-01 15:07:30|4004.99|4004.99|4004.37|4004.37|4004.99|4004.99|4004.37|4004.37|0
1654096060000|2022-06-01 15:07:40|4004.33|4004.33|4004.28|4004.28|4004.33|4004.33|4004.28|4004.28|0
1654096070000|2022-06-01 15:07:50|4003.97|4003.97|4004.57|4004.57|4004.61|4004.61|4003.64|4003.64|0
1654096080000|2022-06-01 15:08:00|4004.26|4004.26|4004|4004|4004.62|4004.62|4004|4004|0
1654096090000|2022-06-01 15:08:10|4004.62|4004.62|4004.93|4004.93|4004.93|4004.93|4004.62|4004.62|0
1654096100000|2022-06-01 15:08:20|4004.96|4004.96|4004.96|4004.96|4004.96|4004.96|4004.65|4004.65|0
1654096110000|2022-06-01 15:08:30|4004.65|4004.65|4005.27|4005.27|4005.27|4005.27|4004.65|4004.65|0
1654096120000|2022-06-01 15:08:40|4004.96|4004.96|4004.78|4004.78|4005.4|4005.4|4004.47|4004.47|0
1654096130000|2022-06-01 15:08:50|4004.73|4004.73|4004.42|4004.42|4005.04|4005.04|4004.42|4004.42|0
1654096140000|2022-06-01 15:09:00|4004.73|4004.73|4004.37|4004.37|4004.73|4004.73|4004.37|4004.37|0
1654096150000|2022-06-01 15:09:10|4004.99|4004.99|4004.99|4004.99|4005.61|4005.61|4004.94|4004.94|0
1654096160000|2022-06-01 15:09:20|4005.01|4005.01|4005.33|4005.33|4005.33|4005.33|4004.7|4004.7|0
1654096170000|2022-06-01 15:09:30|4004.7|4004.7|4005.01|4005.01|4005.64|4005.64|4004.7|4004.7|0
1654096190000|2022-06-01 15:09:50|4004.99|4004.99|4004.89|4004.89|4005.25|4005.25|4004.89|4004.89|0
1654096200000|2022-06-01 15:10:00|4004.85|4004.85|4004.83|4004.83|4004.85|4004.85|4004.81|4004.81|0
1654096210000|2022-06-01 15:10:10|4005.15|4005.15|4005.46|4005.46|4005.46|4005.46|4005.15|4005.15|0
1654096220000|2022-06-01 15:10:20|4005.55|4005.55|4005.31|4005.31|4005.62|4005.62|4005|4005|0
1654096230000|2022-06-01 15:10:30|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|0
1654096240000|2022-06-01 15:10:40|4005.4|4005.4|4006.33|4006.33|4006.33|4006.33|4005.4|4005.4|0
1654096260000|2022-06-01 15:11:00|4006.96|4006.96|4006.95|4006.95|4006.96|4006.96|4006.33|4006.33|0
1654096270000|2022-06-01 15:11:10|4006.64|4006.64|4007.26|4007.26|4007.26|4007.26|4006.64|4006.64|0
1654096280000|2022-06-01 15:11:20|4006.64|4006.64|4006.62|4006.62|4006.95|4006.95|4006.62|4006.62|0
1654096290000|2022-06-01 15:11:30|4007.25|4007.25|4007.25|4007.25|4007.25|4007.25|4007.22|4007.22|0
1654096300000|2022-06-01 15:11:40|4006.62|4006.62|4006.31|4006.31|4006.62|4006.62|4006.31|4006.31|0
1654096310000|2022-06-01 15:11:50|4006.62|4006.62|4005.93|4005.93|4006.86|4006.86|4005.93|4005.93|0
1654096320000|2022-06-01 15:12:00|4005.95|4005.95|4006.57|4006.57|4006.89|4006.89|4005.95|4005.95|0
1654096330000|2022-06-01 15:12:10|4006.26|4006.26|4007.19|4007.19|4007.19|4007.19|4006.26|4006.26|0
1654096340000|2022-06-01 15:12:20|4006.88|4006.88|4006.53|4006.53|4006.88|4006.88|4006.53|4006.53|0
1654096350000|2022-06-01 15:12:30|4006.84|4006.84|4006.22|4006.22|4006.84|4006.84|4006.22|4006.22|0
1654096360000|2022-06-01 15:12:40|4006.26|4006.26|4006.03|4006.03|4006.26|4006.26|4006.03|4006.03|0
1654096370000|2022-06-01 15:12:50|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4005.45|4005.45|0
1654096380000|2022-06-01 15:13:00|4006.7|4006.7|4006.83|4006.83|4007.32|4007.32|4006.7|4006.7|0
1654096390000|2022-06-01 15:13:10|4006.78|4006.78|4006.69|4006.69|4007.72|4007.72|4006.69|4006.69|0
1654096400000|2022-06-01 15:13:20|4006.38|4006.38|4007.29|4007.29|4007.33|4007.33|4006.07|4006.07|0
1654096410000|2022-06-01 15:13:30|4007.6|4007.6|4007.63|4007.63|4007.63|4007.63|4007.29|4007.29|0
1654096420000|2022-06-01 15:13:40|4007.65|4007.65|4007.11|4007.11|4007.65|4007.65|4007.03|4007.03|0
1654096430000|2022-06-01 15:13:50|4007.14|4007.14|4007.45|4007.45|4007.45|4007.45|4007.14|4007.14|0
1654096440000|2022-06-01 15:14:00|4007.76|4007.76|4007.14|4007.14|4007.76|4007.76|4007.14|4007.14|0
1654096450000|2022-06-01 15:14:10|4007.11|4007.11|4006.65|4006.65|4007.11|4007.11|4006.18|4006.18|0
1654096460000|2022-06-01 15:14:20|4006.03|4006.03|4005.4|4005.4|4006.03|4006.03|4005.4|4005.4|0
1654096470000|2022-06-01 15:14:30|4005.71|4005.71|4005.4|4005.4|4005.71|4005.71|4005.38|4005.38|0
1654096480000|2022-06-01 15:14:40|4006.34|4006.34|4006.54|4006.54|4006.54|4006.54|4005.71|4005.71|0
1654096490000|2022-06-01 15:14:50|4005.91|4005.91|4005.89|4005.89|4005.91|4005.91|4005.89|4005.89|0
1654096500000|2022-06-01 15:15:00|4005.84|4005.84|4007.11|4007.11|4007.16|4007.16|4005.84|4005.84|0
1654096510000|2022-06-01 15:15:10|4006.8|4006.8|4006.91|4006.91|4006.91|4006.91|4006.8|4006.8|0
1654096520000|2022-06-01 15:15:20|4007.23|4007.23|4007.15|4007.15|4007.23|4007.23|4006.91|4006.91|0
1654096530000|2022-06-01 15:15:30|4007.2|4007.2|4008.71|4008.71|4008.76|4008.76|4007.2|4007.2|0
1654096540000|2022-06-01 15:15:40|4008.66|4008.66|4009.28|4009.28|4009.28|4009.28|4007.73|4007.73|0
1654096550000|2022-06-01 15:15:50|4008.97|4008.97|4009.03|4009.03|4009.65|4009.65|4008.97|4008.97|0
1654096560000|2022-06-01 15:16:00|4009.07|4009.07|4009.34|4009.34|4009.34|4009.34|4008.72|4008.72|0
1654096570000|2022-06-01 15:16:10|4009.03|4009.03|4009.61|4009.61|4009.61|4009.61|4009.03|4009.03|0
1654096580000|2022-06-01 15:16:20|4010.23|4010.23|4009.3|4009.3|4010.23|4010.23|4009.3|4009.3|0
1654096590000|2022-06-01 15:16:30|4008.99|4008.99|4008.07|4008.07|4009.03|4009.03|4008.07|4008.07|0
1654096600000|2022-06-01 15:16:40|4008.39|4008.39|4007.94|4007.94|4008.39|4008.39|4007.63|4007.63|0
1654096610000|2022-06-01 15:16:50|4008.03|4008.03|4007.97|4007.97|4008.07|4008.07|4007.6|4007.6|0
1654096620000|2022-06-01 15:17:00|4008.02|4008.02|4008.1|4008.1|4008.1|4008.1|4007.55|4007.55|0
1654096630000|2022-06-01 15:17:10|4008.05|4008.05|4008.34|4008.34|4008.34|4008.34|4008.03|4008.03|0
1654096640000|2022-06-01 15:17:20|4008.65|4008.65|4008.78|4008.78|4009.09|4009.09|4008.65|4008.65|0
1654096650000|2022-06-01 15:17:30|4008.47|4008.47|4009.09|4009.09|4009.09|4009.09|4008.16|4008.16|0
1654096660000|2022-06-01 15:17:40|4009.4|4009.4|4008.76|4008.76|4009.4|4009.4|4008.76|4008.76|0
1654096670000|2022-06-01 15:17:50|4008.45|4008.45|4008.13|4008.13|4008.76|4008.76|4008.13|4008.13|0
1654096680000|2022-06-01 15:18:00|4008.09|4008.09|4007.49|4007.49|4008.09|4008.09|4007.49|4007.49|0
1654096700000|2022-06-01 15:18:20|4007.17|4007.17|4007.05|4007.05|4007.49|4007.49|4007.05|4007.05|0
1654096710000|2022-06-01 15:18:30|4007.13|4007.13|4006.33|4006.33|4007.13|4007.13|4006.33|4006.33|0
1654096720000|2022-06-01 15:18:40|4006.28|4006.28|4005.14|4005.14|4006.28|4006.28|4004.83|4004.83|0
1654096730000|2022-06-01 15:18:50|4005.45|4005.45|4005.63|4005.63|4005.63|4005.63|4005.45|4005.45|0
1654096740000|2022-06-01 15:19:00|4005.59|4005.59|4005.27|4005.27|4005.59|4005.59|4005.27|4005.27|0
1654096750000|2022-06-01 15:19:10|4005.3|4005.3|4004.99|4004.99|4005.3|4005.3|4004.99|4004.99|0
1654096760000|2022-06-01 15:19:20|4005.3|4005.3|4004.79|4004.79|4005.3|4005.3|4004.79|4004.79|0
1654096770000|2022-06-01 15:19:30|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|4004.45|4004.45|0
1654096780000|2022-06-01 15:19:40|4004.52|4004.52|4004.83|4004.83|4004.83|4004.83|4004.52|4004.52|0
1654096790000|2022-06-01 15:19:50|4004.79|4004.79|4004.43|4004.43|4004.79|4004.79|4004.43|4004.43|0
1654096800000|2022-06-01 15:20:00|4004.45|4004.45|4004.03|4004.03|4004.45|4004.45|4003.79|4003.79|0
1654096810000|2022-06-01 15:20:10|4004.34|4004.34|4004.36|4004.36|4004.36|4004.36|4004.34|4004.34|0
1654096820000|2022-06-01 15:20:20|4004.44|4004.44|4005.11|4005.11|4005.11|4005.11|4004.44|4004.44|0
1654096830000|2022-06-01 15:20:30|4005.29|4005.29|4005.29|4005.29|4005.29|4005.29|4005.27|4005.27|0
1654096840000|2022-06-01 15:20:40|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.05|4004.05|0
1654096850000|2022-06-01 15:20:50|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4003.74|4003.74|0
1654096860000|2022-06-01 15:21:00|4003.74|4003.74|4004.44|4004.44|4004.44|4004.44|4003.51|4003.51|0
1654096870000|2022-06-01 15:21:10|4004.75|4004.75|4006.64|4006.64|4007.55|4007.55|4004.75|4004.75|0
1654096880000|2022-06-01 15:21:20|4006.96|4006.96|4006.29|4006.29|4006.96|4006.96|4006.29|4006.29|0
1654096890000|2022-06-01 15:21:30|4006.27|4006.27|4006.51|4006.51|4006.51|4006.51|4006.24|4006.24|0
1654096900000|2022-06-01 15:21:40|4006.82|4006.82|4006.85|4006.85|4006.85|4006.85|4006.8|4006.8|0
1654096910000|2022-06-01 15:21:50|4007.16|4007.16|4008.35|4008.35|4008.71|4008.71|4007.16|4007.16|0
1654096920000|2022-06-01 15:22:00|4008.04|4008.04|4008.35|4008.35|4008.35|4008.35|4008.04|4008.04|0
1654096930000|2022-06-01 15:22:10|4008.04|4008.04|4008.04|4008.04|4008.35|4008.35|4008.04|4008.04|0
1654096940000|2022-06-01 15:22:20|4007.86|4007.86|4007.82|4007.82|4008.13|4008.13|4007.82|4007.82|0
1654096950000|2022-06-01 15:22:30|4008.13|4008.13|4007.22|4007.22|4008.13|4008.13|4007.22|4007.22|0
1654096960000|2022-06-01 15:22:40|4007.53|4007.53|4007.26|4007.26|4007.89|4007.89|4007.26|4007.26|0
1654096970000|2022-06-01 15:22:50|4006.95|4006.95|4005.4|4005.4|4007.05|4007.05|4005.4|4005.4|0
1654096980000|2022-06-01 15:23:00|4005.09|4005.09|4004.98|4004.98|4005.09|4005.09|4004.05|4004.05|0
1654096990000|2022-06-01 15:23:10|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.05|4004.05|0
1654097000000|2022-06-01 15:23:20|4004.98|4004.98|4004.36|4004.36|4004.98|4004.98|4004.36|4004.36|0
1654097010000|2022-06-01 15:23:30|4004.05|4004.05|4004.03|4004.03|4004.34|4004.34|4003.71|4003.71|0
1654097020000|2022-06-01 15:23:40|4003.71|4003.71|4004.29|4004.29|4004.34|4004.34|4003.71|4003.71|0
1654097030000|2022-06-01 15:23:50|4004.91|4004.91|4004.6|4004.6|4004.91|4004.91|4004.6|4004.6|0
1654097040000|2022-06-01 15:24:00|4004.55|4004.55|4004.01|4004.01|4004.86|4004.86|4004.01|4004.01|0
1654097050000|2022-06-01 15:24:10|4003.97|4003.97|4004.72|4004.72|4004.9|4004.9|4003.97|4003.97|0
1654097060000|2022-06-01 15:24:20|4004.68|4004.68|4004.68|4004.68|4004.99|4004.99|4004.68|4004.68|0
1654097070000|2022-06-01 15:24:30|4004.37|4004.37|4004.18|4004.18|4004.37|4004.37|4004.18|4004.18|0
1654097080000|2022-06-01 15:24:40|4004.14|4004.14|4003.25|4003.25|4004.18|4004.18|4002.94|4002.94|0
1654097090000|2022-06-01 15:24:50|4003.22|4003.22|4003.8|4003.8|4003.8|4003.8|4002.86|4002.86|0
1654097100000|2022-06-01 15:25:00|4004.11|4004.11|4003.78|4003.78|4004.11|4004.11|4003.47|4003.47|0
1654097110000|2022-06-01 15:25:10|4004.09|4004.09|4004.06|4004.06|4004.09|4004.09|4003.78|4003.78|0
1654097120000|2022-06-01 15:25:20|4004.04|4004.04|4004.71|4004.71|4004.71|4004.71|4004.02|4004.02|0
1654097130000|2022-06-01 15:25:30|4004.4|4004.4|4004.36|4004.36|4004.4|4004.4|4004.04|4004.04|0
1654097140000|2022-06-01 15:25:40|4003.73|4003.73|4003.11|4003.11|4003.73|4003.73|4003.11|4003.11|0
1654097150000|2022-06-01 15:25:50|4002.8|4002.8|4002.09|4002.09|4002.8|4002.8|4002.09|4002.09|0
1654097160000|2022-06-01 15:26:00|4002.13|4002.13|4002.47|4002.47|4002.47|4002.47|4002.13|4002.13|0
1654097170000|2022-06-01 15:26:10|4002.16|4002.16|4002.77|4002.77|4003.13|4003.13|4002.16|4002.16|0
1654097180000|2022-06-01 15:26:20|4002.46|4002.46|4002.46|4002.46|4003.08|4003.08|4002.46|4002.46|0
1654097190000|2022-06-01 15:26:30|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.1|4002.1|0
1654097200000|2022-06-01 15:26:40|4002.51|4002.51|4002.19|4002.19|4002.51|4002.51|4002.19|4002.19|0
1654097210000|2022-06-01 15:26:50|4002.17|4002.17|4001.9|4001.9|4002.17|4002.17|4001.86|4001.86|0
1654097220000|2022-06-01 15:27:00|4002.21|4002.21|4002.4|4002.4|4002.4|4002.4|4002.21|4002.21|0
1654097230000|2022-06-01 15:27:10|4002.35|4002.35|4002.66|4002.66|4002.97|4002.97|4002.35|4002.35|0
1654097240000|2022-06-01 15:27:20|4002.7|4002.7|4002.66|4002.66|4002.7|4002.7|4002.35|4002.35|0
1654097250000|2022-06-01 15:27:30|4002.04|4002.04|4002.41|4002.41|4002.41|4002.41|4001.73|4001.73|0
1654097260000|2022-06-01 15:27:40|4002.45|4002.45|4002.41|4002.41|4002.45|4002.45|4002.41|4002.41|0
1654097270000|2022-06-01 15:27:50|4002.22|4002.22|4002.21|4002.21|4002.22|4002.22|4001.87|4001.87|0
1654097280000|2022-06-01 15:28:00|4001.89|4001.89|4002.25|4002.25|4002.29|4002.29|4001.58|4001.58|0
1654097290000|2022-06-01 15:28:10|4002.27|4002.27|4002.68|4002.68|4002.68|4002.68|4001.96|4001.96|0
1654097300000|2022-06-01 15:28:20|4002.7|4002.7|4002.39|4002.39|4002.7|4002.7|4002.39|4002.39|0
1654097310000|2022-06-01 15:28:30|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|0
1654097320000|2022-06-01 15:28:40|4002.39|4002.39|4002.08|4002.08|4002.39|4002.39|4001.77|4001.77|0
1654097330000|2022-06-01 15:28:50|4001.77|4001.77|4002.66|4002.66|4002.7|4002.7|4001.77|4001.77|0
1654097340000|2022-06-01 15:29:00|4002.35|4002.35|4002.84|4002.84|4003.15|4003.15|4002.35|4002.35|0
1654097350000|2022-06-01 15:29:10|4002.22|4002.22|4001.89|4001.89|4002.22|4002.22|4001.84|4001.84|0
1654097360000|2022-06-01 15:29:20|4000.95|4000.95|4000.42|4000.42|4001.26|4001.26|4000.27|4000.27|0
1654097370000|2022-06-01 15:29:30|4000.72|4000.72|4000.62|4000.62|4001.11|4001.11|4000|4000|0
1654097380000|2022-06-01 15:29:40|4000.94|4000.94|4000.1|4000.1|4000.94|4000.94|4000.1|4000.1|0
1654097390000|2022-06-01 15:29:50|4000.42|4000.42|4000|4000|4000.89|4000.89|3999.5|3999.5|0
1654499700000|2022-06-06 07:15:00|4028.8|4028.8|4026.6|4026.6|4029.23|4029.23|4026.6|4026.6|0
1654499710000|2022-06-06 07:15:10|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|0
1654499720000|2022-06-06 07:15:20|4026.72|4026.72|4027.03|4027.03|4027.34|4027.34|4026.72|4026.72|0
1654499730000|2022-06-06 07:15:30|4027.34|4027.34|4027.39|4027.39|4027.39|4027.39|4027.34|4027.34|0
1654499740000|2022-06-06 07:15:40|4027.41|4027.41|4027.54|4027.54|4027.54|4027.54|4027.41|4027.41|0
1654499750000|2022-06-06 07:15:50|4027.66|4027.66|4027.63|4027.63|4027.66|4027.66|4027.63|4027.63|0
1654499760000|2022-06-06 07:16:00|4028|4028|4027.55|4027.55|4028|4028|4027.55|4027.55|0
1654499770000|2022-06-06 07:16:10|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|0
1654499780000|2022-06-06 07:16:20|4028|4028|4028.33|4028.33|4028.33|4028.33|4028|4028|0
1654499800000|2022-06-06 07:16:40|4028.31|4028.31|4028.26|4028.26|4028.31|4028.31|4028.26|4028.26|0
1654499810000|2022-06-06 07:16:50|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|0
1654499820000|2022-06-06 07:17:00|4028.82|4028.82|4028.77|4028.77|4028.82|4028.82|4028.77|4028.77|0
1654499830000|2022-06-06 07:17:10|4029.39|4029.39|4030.13|4030.13|4030.18|4030.18|4029.39|4029.39|0
1654499840000|2022-06-06 07:17:20|4030.75|4030.75|4030.75|4030.75|4030.75|4030.75|4030.75|4030.75|0
1654499850000|2022-06-06 07:17:30|4031.37|4031.37|4031.25|4031.25|4031.37|4031.37|4031.25|4031.25|0
1654499860000|2022-06-06 07:17:40|4031.29|4031.29|4032.08|4032.08|4032.08|4032.08|4031.29|4031.29|0
1654499870000|2022-06-06 07:17:50|4032.2|4032.2|4032.61|4032.61|4032.61|4032.61|4032.2|4032.2|0
1654499880000|2022-06-06 07:18:00|4032.3|4032.3|4032.61|4032.61|4032.61|4032.61|4031.99|4031.99|0
1654499890000|2022-06-06 07:18:10|4032.47|4032.47|4030.6|4030.6|4032.47|4032.47|4030.6|4030.6|0
1654499900000|2022-06-06 07:18:20|4030.91|4030.91|4029.98|4029.98|4030.91|4030.91|4029.98|4029.98|0
1654499910000|2022-06-06 07:18:30|4031.22|4031.22|4030.24|4030.24|4031.22|4031.22|4030.2|4030.2|0
1654499920000|2022-06-06 07:18:40|4030.31|4030.31|4029.88|4029.88|4030.53|4030.53|4029.88|4029.88|0
1654499930000|2022-06-06 07:18:50|4030.08|4030.08|4029.71|4029.71|4030.39|4030.39|4029.71|4029.71|0
1654499940000|2022-06-06 07:19:00|4030.02|4030.02|4028.16|4028.16|4030.02|4030.02|4028.16|4028.16|0
1654499950000|2022-06-06 07:19:10|4029.09|4029.09|4029.37|4029.37|4029.69|4029.69|4029.09|4029.09|0
1654499960000|2022-06-06 07:19:20|4029.33|4029.33|4029.3|4029.3|4029.35|4029.35|4029.3|4029.3|0
1654499970000|2022-06-06 07:19:30|4030.24|4030.24|4030.17|4030.17|4030.24|4030.24|4030.17|4030.17|0
1654499980000|2022-06-06 07:19:40|4030.48|4030.48|4031.1|4031.1|4031.1|4031.1|4030.48|4030.48|0
1654499990000|2022-06-06 07:19:50|4031.28|4031.28|4031.59|4031.59|4031.59|4031.59|4031.28|4031.28|0
1654500000000|2022-06-06 07:20:00|4031.78|4031.78|4032.4|4032.4|4032.4|4032.4|4031.78|4031.78|0
1654500010000|2022-06-06 07:20:10|4031.78|4031.78|4031.47|4031.47|4031.78|4031.78|4031.47|4031.47|0
1654500040000|2022-06-06 07:20:40|4031.16|4031.16|4030.85|4030.85|4031.16|4031.16|4030.85|4030.85|0
1654500050000|2022-06-06 07:20:50|4031.16|4031.16|4031.47|4031.47|4031.47|4031.47|4031.16|4031.16|0
1654500060000|2022-06-06 07:21:00|4032.4|4032.4|4032.09|4032.09|4032.4|4032.4|4032.05|4032.05|0
1654500070000|2022-06-06 07:21:10|4032.14|4032.14|4032.22|4032.22|4032.22|4032.22|4032.14|4032.14|0
1654500080000|2022-06-06 07:21:20|4033.15|4033.15|4034.08|4034.08|4034.08|4034.08|4033.15|4033.15|0
1654500100000|2022-06-06 07:21:40|4034.39|4034.39|4035.04|4035.04|4035.04|4035.04|4034.39|4034.39|0
1654500110000|2022-06-06 07:21:50|4034.73|4034.73|4034.81|4034.81|4034.81|4034.81|4034.42|4034.42|0
1654500120000|2022-06-06 07:22:00|4034.85|4034.85|4034.81|4034.81|4034.94|4034.94|4034.81|4034.81|0
1654500130000|2022-06-06 07:22:10|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|0
1654500140000|2022-06-06 07:22:20|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|0
1654500150000|2022-06-06 07:22:30|4034.46|4034.46|4034.15|4034.15|4034.46|4034.46|4034.15|4034.15|0
1654500170000|2022-06-06 07:22:50|4034.34|4034.34|4034.6|4034.6|4034.6|4034.6|4034.34|4034.34|0
1654500180000|2022-06-06 07:23:00|4034.79|4034.79|4035.68|4035.68|4035.68|4035.68|4034.74|4034.74|0
1654500190000|2022-06-06 07:23:10|4034.74|4034.74|4034.43|4034.43|4034.74|4034.74|4034.43|4034.43|0
1654500200000|2022-06-06 07:23:20|4034.48|4034.48|4034.79|4034.79|4034.79|4034.79|4034.48|4034.48|0
1654500210000|2022-06-06 07:23:30|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|4034.17|4034.17|0
1654500220000|2022-06-06 07:23:40|4034.79|4034.79|4035.41|4035.41|4035.41|4035.41|4034.75|4034.75|0
1654500230000|2022-06-06 07:23:50|4035.53|4035.53|4035.43|4035.43|4035.53|4035.53|4035.43|4035.43|0
1654500240000|2022-06-06 07:24:00|4034.81|4034.81|4033.83|4033.83|4034.81|4034.81|4033.83|4033.83|0
1654500250000|2022-06-06 07:24:10|4033.52|4033.52|4033.21|4033.21|4033.52|4033.52|4033.21|4033.21|0
1654500260000|2022-06-06 07:24:20|4032.59|4032.59|4030.72|4030.72|4032.59|4032.59|4030.72|4030.72|0
1654500270000|2022-06-06 07:24:30|4030.7|4030.7|4031.01|4031.01|4031.01|4031.01|4030.7|4030.7|0
1654500300000|2022-06-06 07:25:00|4030.8|4030.8|4030.75|4030.75|4030.8|4030.8|4030.75|4030.75|0
1654500310000|2022-06-06 07:25:10|4030.7|4030.7|4030.29|4030.29|4030.7|4030.7|4030.29|4030.29|0
1654500320000|2022-06-06 07:25:20|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|0
1654500330000|2022-06-06 07:25:30|4029.67|4029.67|4028.73|4028.73|4029.67|4029.67|4027.48|4027.48|0
1654500340000|2022-06-06 07:25:40|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|0
1654500350000|2022-06-06 07:25:50|4028.11|4028.11|4028.11|4028.11|4028.73|4028.73|4028.11|4028.11|0
1654500360000|2022-06-06 07:26:00|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|0
1654500370000|2022-06-06 07:26:10|4028.73|4028.73|4028.42|4028.42|4028.73|4028.73|4028.42|4028.42|0
1654500380000|2022-06-06 07:26:20|4028.33|4028.33|4028.52|4028.52|4028.59|4028.59|4028.28|4028.28|0
1654500390000|2022-06-06 07:26:30|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|0
1654500420000|2022-06-06 07:27:00|4028.9|4028.9|4028.72|4028.72|4028.9|4028.9|4028.72|4028.72|0
1654500430000|2022-06-06 07:27:10|4028.76|4028.76|4028.85|4028.85|4028.85|4028.85|4028.76|4028.76|0
1654500440000|2022-06-06 07:27:20|4028.76|4028.76|4028.68|4028.68|4028.76|4028.76|4028.68|4028.68|0
1654500450000|2022-06-06 07:27:30|4028.99|4028.99|4028.64|4028.64|4028.99|4028.99|4028.64|4028.64|0
1654500470000|2022-06-06 07:27:50|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1654500480000|2022-06-06 07:28:00|4028.46|4028.46|4028.41|4028.41|4028.46|4028.46|4028.41|4028.41|0
1654500490000|2022-06-06 07:28:10|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|0
1654500500000|2022-06-06 07:28:20|4028.21|4028.21|4026.27|4026.27|4028.21|4028.21|4026.27|4026.27|0
1654500510000|2022-06-06 07:28:30|4026.46|4026.46|4026.51|4026.51|4026.53|4026.53|4026.46|4026.46|0
1654500530000|2022-06-06 07:28:50|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|0
1654500540000|2022-06-06 07:29:00|4025.58|4025.58|4025.08|4025.08|4025.58|4025.58|4025.08|4025.08|0
1654500550000|2022-06-06 07:29:10|4025.27|4025.27|4025.93|4025.93|4025.93|4025.93|4025.27|4025.27|0
1654500560000|2022-06-06 07:29:20|4025.97|4025.97|4024.76|4024.76|4025.97|4025.97|4024.76|4024.76|0
1654500570000|2022-06-06 07:29:30|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|0
1654500580000|2022-06-06 07:29:40|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|0
1654500590000|2022-06-06 07:29:50|4024.63|4024.63|4024.28|4024.28|4025.01|4025.01|4024.28|4024.28|0
1654500600000|2022-06-06 07:30:00|4023.72|4023.72|4025.21|4025.21|4025.21|4025.21|4023.72|4023.72|0
1654500620000|2022-06-06 07:30:20|4025.17|4025.17|4024.48|4024.48|4025.17|4025.17|4024.48|4024.48|0
1654500640000|2022-06-06 07:30:40|4024.44|4024.44|4024.51|4024.51|4024.82|4024.82|4023.88|4023.88|0
1654500650000|2022-06-06 07:30:50|4024.82|4024.82|4024.27|4024.27|4024.82|4024.82|4024.27|4024.27|0
1654500660000|2022-06-06 07:31:00|4024.09|4024.09|4023.58|4023.58|4024.21|4024.21|4023.35|4023.35|0
1654500670000|2022-06-06 07:31:10|4023.46|4023.46|4021.97|4021.97|4023.46|4023.46|4021.97|4021.97|0
1654500680000|2022-06-06 07:31:20|4022.15|4022.15|4021.94|4021.94|4022.15|4022.15|4021.94|4021.94|0
1654500690000|2022-06-06 07:31:30|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|0
1654500700000|2022-06-06 07:31:40|4021.94|4021.94|4021.86|4021.86|4021.94|4021.94|4021.86|4021.86|0
1654500710000|2022-06-06 07:31:50|4021.55|4021.55|4021.24|4021.24|4021.55|4021.55|4021.24|4021.24|0
1654500720000|2022-06-06 07:32:00|4021.06|4021.06|4020.13|4020.13|4021.06|4021.06|4020.13|4020.13|0
1654500730000|2022-06-06 07:32:10|4020.5|4020.5|4021.31|4021.31|4021.31|4021.31|4020.5|4020.5|0
1654500740000|2022-06-06 07:32:20|4021.38|4021.38|4021.34|4021.34|4021.38|4021.38|4021.34|4021.34|0
1654500750000|2022-06-06 07:32:30|4021.16|4021.16|4021.16|4021.16|4021.16|4021.16|4021.16|4021.16|0
1654500770000|2022-06-06 07:32:50|4020.85|4020.85|4020.4|4020.4|4020.97|4020.97|4020.4|4020.4|0
1654500780000|2022-06-06 07:33:00|4020.47|4020.47|4022.16|4022.16|4022.16|4022.16|4020.42|4020.42|0
1654500790000|2022-06-06 07:33:10|4022.78|4022.78|4023.05|4023.05|4023.09|4023.09|4022.78|4022.78|0
1654500800000|2022-06-06 07:33:20|4023.98|4023.98|4023.98|4023.98|4023.98|4023.98|4023.98|4023.98|0
1654500830000|2022-06-06 07:33:50|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|0
1654500840000|2022-06-06 07:34:00|4026.16|4026.16|4026.79|4026.79|4027.09|4027.09|4025.54|4025.54|0
1654500850000|2022-06-06 07:34:10|4026.97|4026.97|4027.78|4027.78|4027.78|4027.78|4026.97|4026.97|0
1654500860000|2022-06-06 07:34:20|4028.4|4028.4|4027.46|4027.46|4028.4|4028.4|4027.46|4027.46|0
1654500870000|2022-06-06 07:34:30|4027.77|4027.77|4028.83|4028.83|4028.83|4028.83|4027.77|4027.77|0
1654500880000|2022-06-06 07:34:40|4029.14|4029.14|4030.07|4030.07|4030.07|4030.07|4029.14|4029.14|0
1654500900000|2022-06-06 07:35:00|4031|4031|4031.19|4031.19|4031.19|4031.19|4031|4031|0
1654500910000|2022-06-06 07:35:10|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|0
1654500920000|2022-06-06 07:35:20|4032.43|4032.43|4033.36|4033.36|4033.36|4033.36|4032.43|4032.43|0
1654500930000|2022-06-06 07:35:30|4034.92|4034.92|4035.54|4035.54|4035.54|4035.54|4034.92|4034.92|0
1654500940000|2022-06-06 07:35:40|4035.52|4035.52|4035.09|4035.09|4035.52|4035.52|4034.47|4034.47|0
1654500950000|2022-06-06 07:35:50|4035.4|4035.4|4035.09|4035.09|4035.4|4035.4|4035.09|4035.09|0
1654500960000|2022-06-06 07:36:00|4035.06|4035.06|4034.32|4034.32|4035.06|4035.06|4034.32|4034.32|0
1654500970000|2022-06-06 07:36:10|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|0
1654500980000|2022-06-06 07:36:20|4034.25|4034.25|4034.11|4034.11|4034.25|4034.25|4034.11|4034.11|0
1654500990000|2022-06-06 07:36:30|4034.08|4034.08|4034.06|4034.06|4034.08|4034.08|4033.99|4033.99|0
1654501000000|2022-06-06 07:36:40|4034.03|4034.03|4034.53|4034.53|4034.53|4034.53|4033.29|4033.29|0
1654501010000|2022-06-06 07:36:50|4034.46|4034.46|4035.39|4035.39|4035.39|4035.39|4034.46|4034.46|0
1654501020000|2022-06-06 07:37:00|4035.27|4035.27|4034.92|4034.92|4035.27|4035.27|4034.92|4034.92|0
1654501030000|2022-06-06 07:37:10|4035.54|4035.54|4034.97|4034.97|4035.85|4035.85|4034.92|4034.92|0
1654501040000|2022-06-06 07:37:20|4035.06|4035.06|4035.32|4035.32|4035.99|4035.99|4035.06|4035.06|0
1654501050000|2022-06-06 07:37:30|4035.28|4035.28|4035.02|4035.02|4035.28|4035.28|4034.97|4034.97|0
1654501060000|2022-06-06 07:37:40|4035.11|4035.11|4034.8|4034.8|4035.11|4035.11|4034.8|4034.8|0
1654501070000|2022-06-06 07:37:50|4034.49|4034.49|4034.49|4034.49|4034.49|4034.49|4034.49|4034.49|0
1654501080000|2022-06-06 07:38:00|4034.61|4034.61|4034.56|4034.56|4034.61|4034.61|4034.56|4034.56|0
1654501090000|2022-06-06 07:38:10|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|0
1654501100000|2022-06-06 07:38:20|4034.44|4034.44|4034.37|4034.37|4034.44|4034.44|4034.37|4034.37|0
1654501130000|2022-06-06 07:38:50|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|0
1654501140000|2022-06-06 07:39:00|4034.64|4034.64|4034.95|4034.95|4034.95|4034.95|4034.64|4034.64|0
1654501150000|2022-06-06 07:39:10|4035.88|4035.88|4035.93|4035.93|4036.19|4036.19|4035.88|4035.88|0
1654501160000|2022-06-06 07:39:20|4035.62|4035.62|4036.21|4036.21|4036.21|4036.21|4035.54|4035.54|0
1654501170000|2022-06-06 07:39:30|4036.26|4036.26|4036.88|4036.88|4036.88|4036.88|4036.26|4036.26|0
1654501180000|2022-06-06 07:39:40|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|0
1654501190000|2022-06-06 07:39:50|4036.53|4036.53|4037.15|4037.15|4037.15|4037.15|4036.53|4036.53|0
1654501200000|2022-06-06 07:40:00|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|0
1654501210000|2022-06-06 07:40:10|4036.98|4036.98|4036.98|4036.98|4036.98|4036.98|4036.98|4036.98|0
1654501220000|2022-06-06 07:40:20|4036.93|4036.93|4037.22|4037.22|4037.25|4037.25|4036.93|4036.93|0
1654501240000|2022-06-06 07:40:40|4037.84|4037.84|4037.76|4037.76|4037.84|4037.84|4037.66|4037.66|0
1654501250000|2022-06-06 07:40:50|4037.14|4037.14|4036.47|4036.47|4037.14|4037.14|4036.47|4036.47|0
1654501260000|2022-06-06 07:41:00|4036.16|4036.16|4036.16|4036.16|4036.16|4036.16|4036.16|4036.16|0
1654501270000|2022-06-06 07:41:10|4036.78|4036.78|4036.88|4036.88|4036.88|4036.88|4036.78|4036.78|0
1654501290000|2022-06-06 07:41:30|4037.19|4037.19|4038.62|4038.62|4038.62|4038.62|4036.88|4036.88|0
1654501300000|2022-06-06 07:41:40|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|0
1654501320000|2022-06-06 07:42:00|4038.75|4038.75|4038.75|4038.75|4038.75|4038.75|4038.75|4038.75|0
1654501330000|2022-06-06 07:42:10|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|0
1654501340000|2022-06-06 07:42:20|4039|4039|4038.95|4038.95|4039|4039|4038.95|4038.95|0
1654501350000|2022-06-06 07:42:30|4038.98|4038.98|4038.98|4038.98|4038.98|4038.98|4038.98|4038.98|0
1654501360000|2022-06-06 07:42:40|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|0
1654501380000|2022-06-06 07:43:00|4037.5|4037.5|4037.31|4037.31|4037.5|4037.5|4036.56|4036.56|0
1654501390000|2022-06-06 07:43:10|4037|4037|4035.75|4035.75|4037|4037|4035.75|4035.75|0
1654501400000|2022-06-06 07:43:20|4036.06|4036.06|4036.5|4036.5|4036.5|4036.5|4036.06|4036.06|0
1654501430000|2022-06-06 07:43:50|4036.81|4036.81|4036.93|4036.93|4036.93|4036.93|4036.81|4036.81|0
1654501440000|2022-06-06 07:44:00|4036.62|4036.62|4036.5|4036.5|4036.62|4036.62|4036.31|4036.31|0
1654501450000|2022-06-06 07:44:10|4036.57|4036.57|4036.88|4036.88|4036.88|4036.88|4036.57|4036.57|0
1654501480000|2022-06-06 07:44:40|4036.81|4036.81|4036.76|4036.76|4036.81|4036.81|4036.76|4036.76|0
1654501490000|2022-06-06 07:44:50|4036.89|4036.89|4036.26|4036.26|4036.93|4036.93|4036.26|4036.26|0
1654501500000|2022-06-06 07:45:00|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|0
1654501510000|2022-06-06 07:45:10|4036.88|4036.88|4037.51|4037.51|4037.51|4037.51|4036.88|4036.88|0
1654501520000|2022-06-06 07:45:20|4038.43|4038.43|4038.06|4038.06|4038.43|4038.43|4038.06|4038.06|0
1654501550000|2022-06-06 07:45:50|4037.7|4037.7|4038.08|4038.08|4038.08|4038.08|4037.7|4037.7|0
1654501560000|2022-06-06 07:46:00|4038.26|4038.26|4038.26|4038.26|4038.26|4038.26|4037.64|4037.64|0
1654501570000|2022-06-06 07:46:10|4038.24|4038.24|4038.32|4038.32|4038.36|4038.36|4037.93|4037.93|0
1654501580000|2022-06-06 07:46:20|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|0
1654501590000|2022-06-06 07:46:30|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|0
1654501600000|2022-06-06 07:46:40|4038.14|4038.14|4038.27|4038.27|4038.27|4038.27|4038.14|4038.14|0
1654501610000|2022-06-06 07:46:50|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|0
1654501620000|2022-06-06 07:47:00|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|0
1654501640000|2022-06-06 07:47:20|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|0
1654501670000|2022-06-06 07:47:50|4037.83|4037.83|4038.7|4038.7|4038.76|4038.76|4037.83|4037.83|0
1654501680000|2022-06-06 07:48:00|4039.01|4039.01|4038.7|4038.7|4039.01|4039.01|4038.7|4038.7|0
1654501690000|2022-06-06 07:48:10|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|0
1654501700000|2022-06-06 07:48:20|4038.54|4038.54|4038.22|4038.22|4038.54|4038.54|4038.15|4038.15|0
1654501710000|2022-06-06 07:48:30|4038.27|4038.27|4037.96|4037.96|4038.27|4038.27|4037.96|4037.96|0
1654501720000|2022-06-06 07:48:40|4037.77|4037.77|4037.81|4037.81|4037.81|4037.81|4037.77|4037.77|0
1654501740000|2022-06-06 07:49:00|4038.25|4038.25|4039.8|4039.8|4039.8|4039.8|4038.25|4038.25|0
1654501750000|2022-06-06 07:49:10|4039.88|4039.88|4039.51|4039.51|4039.88|4039.88|4039.51|4039.51|0
1654501760000|2022-06-06 07:49:20|4039.49|4039.49|4039.49|4039.49|4039.8|4039.8|4039.49|4039.49|0
1654501770000|2022-06-06 07:49:30|4039.67|4039.67|4038.74|4038.74|4039.67|4039.67|4038.74|4038.74|0
1654501780000|2022-06-06 07:49:40|4038.43|4038.43|4038.56|4038.56|4038.56|4038.56|4038.25|4038.25|0
1654501800000|2022-06-06 07:50:00|4038.38|4038.38|4038.19|4038.19|4038.38|4038.38|4038.19|4038.19|0
1654501810000|2022-06-06 07:50:10|4038.01|4038.01|4036.96|4036.96|4038.01|4038.01|4036.83|4036.83|0
1654501820000|2022-06-06 07:50:20|4037.14|4037.14|4037.14|4037.14|4037.14|4037.14|4037.14|4037.14|0
1654501830000|2022-06-06 07:50:30|4037.45|4037.45|4038.07|4038.07|4038.07|4038.07|4037.45|4037.45|0
1654501840000|2022-06-06 07:50:40|4037.95|4037.95|4037.19|4037.19|4037.95|4037.95|4037.19|4037.19|0
1654501850000|2022-06-06 07:50:50|4037.23|4037.23|4037.14|4037.14|4037.23|4037.23|4037.12|4037.12|0
1654501860000|2022-06-06 07:51:00|4037.19|4037.19|4038.05|4038.05|4038.18|4038.18|4037.19|4037.19|0
1654501870000|2022-06-06 07:51:10|4038.24|4038.24|4038.24|4038.24|4038.42|4038.42|4038.24|4038.24|0
1654501880000|2022-06-06 07:51:20|4037.62|4037.62|4037.4|4037.4|4037.62|4037.62|4037.31|4037.31|0
1654501890000|2022-06-06 07:51:30|4037.03|4037.03|4037.03|4037.03|4037.03|4037.03|4037.03|4037.03|0
1654501900000|2022-06-06 07:51:40|4036.72|4036.72|4037.68|4037.68|4037.68|4037.68|4036.72|4036.72|0
1654501910000|2022-06-06 07:51:50|4037.66|4037.66|4036.72|4036.72|4037.66|4037.66|4036.72|4036.72|0
1654501920000|2022-06-06 07:52:00|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|0
1654501930000|2022-06-06 07:52:10|4035.79|4035.79|4035.79|4035.79|4035.79|4035.79|4035.79|4035.79|0
1654501940000|2022-06-06 07:52:20|4035.89|4035.89|4033.35|4033.35|4035.89|4035.89|4033.35|4033.35|0
1654501950000|2022-06-06 07:52:30|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|0
1654501960000|2022-06-06 07:52:40|4034.1|4034.1|4034.41|4034.41|4034.41|4034.41|4034.1|4034.1|0
1654501970000|2022-06-06 07:52:50|4033.78|4033.78|4034.1|4034.1|4034.1|4034.1|4033.78|4033.78|0
1654501980000|2022-06-06 07:53:00|4034.28|4034.28|4035.25|4035.25|4035.25|4035.25|4034.28|4034.28|0
1654501990000|2022-06-06 07:53:10|4035.18|4035.18|4035.03|4035.03|4035.27|4035.27|4034.96|4034.96|0
1654502010000|2022-06-06 07:53:30|4034.98|4034.98|4034.89|4034.89|4034.98|4034.98|4034.89|4034.89|0
1654502020000|2022-06-06 07:53:40|4034.94|4034.94|4034.86|4034.86|4034.94|4034.94|4034.86|4034.86|0
1654502030000|2022-06-06 07:53:50|4033.62|4033.62|4033.12|4033.12|4033.62|4033.62|4033.12|4033.12|0
1654502040000|2022-06-06 07:54:00|4033.31|4033.31|4033.93|4033.93|4033.93|4033.93|4033|4033|0
1654502050000|2022-06-06 07:54:10|4033.75|4033.75|4033.62|4033.62|4033.75|4033.75|4033.62|4033.62|0
1654502060000|2022-06-06 07:54:20|4033.55|4033.55|4033.24|4033.24|4033.55|4033.55|4033.24|4033.24|0
1654502070000|2022-06-06 07:54:30|4033.26|4033.26|4032.93|4032.93|4033.26|4033.26|4032.93|4032.93|0
1654502090000|2022-06-06 07:54:50|4032.3|4032.3|4031.68|4031.68|4032.3|4032.3|4031.68|4031.68|0
1654502100000|2022-06-06 07:55:00|4031.87|4031.87|4031.92|4031.92|4031.92|4031.92|4031.82|4031.82|0
1654502110000|2022-06-06 07:55:10|4032.23|4032.23|4031.92|4031.92|4032.23|4032.23|4031.92|4031.92|0
1654502140000|2022-06-06 07:55:40|4032.23|4032.23|4032.85|4032.85|4032.85|4032.85|4032.23|4032.23|0
1654502150000|2022-06-06 07:55:50|4032.75|4032.75|4033.67|4033.67|4033.67|4033.67|4032.66|4032.66|0
1654502160000|2022-06-06 07:56:00|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|0
1654502170000|2022-06-06 07:56:10|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|0
1654502180000|2022-06-06 07:56:20|4033.45|4033.45|4034.11|4034.11|4034.11|4034.11|4033.45|4033.45|0
1654502190000|2022-06-06 07:56:30|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|0
1654502200000|2022-06-06 07:56:40|4032.86|4032.86|4033.46|4033.46|4033.46|4033.46|4032.84|4032.84|0
1654502210000|2022-06-06 07:56:50|4034.08|4034.08|4033.9|4033.9|4034.45|4034.45|4033.9|4033.9|0
1654502220000|2022-06-06 07:57:00|4034.21|4034.21|4034.52|4034.52|4034.52|4034.52|4034.21|4034.21|0
1654502230000|2022-06-06 07:57:10|4034.56|4034.56|4034.56|4034.56|4034.56|4034.56|4034.56|4034.56|0
1654502240000|2022-06-06 07:57:20|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|0
1654502250000|2022-06-06 07:57:30|4034.91|4034.91|4034.23|4034.23|4034.91|4034.91|4034.23|4034.23|0
1654502270000|2022-06-06 07:57:50|4034.21|4034.21|4034.3|4034.3|4034.3|4034.3|4034.21|4034.21|0
1654502280000|2022-06-06 07:58:00|4034|4034|4033.95|4033.95|4034|4034|4033.95|4033.95|0
1654502290000|2022-06-06 07:58:10|4034.26|4034.26|4034.22|4034.22|4034.26|4034.26|4034.22|4034.22|0
1654502320000|2022-06-06 07:58:40|4033.6|4033.6|4033.6|4033.6|4033.6|4033.6|4033.6|4033.6|0
1654502330000|2022-06-06 07:58:50|4034.22|4034.22|4033.91|4033.91|4034.22|4034.22|4033.91|4033.91|0
1654502340000|2022-06-06 07:59:00|4034.22|4034.22|4034.27|4034.27|4034.27|4034.27|4034.15|4034.15|0
1654502360000|2022-06-06 07:59:20|4033.96|4033.96|4033.96|4033.96|4033.96|4033.96|4033.96|4033.96|0
1654502370000|2022-06-06 07:59:30|4033.64|4033.64|4033.96|4033.96|4033.96|4033.96|4033.64|4033.64|0
1654502380000|2022-06-06 07:59:40|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|0
1654502390000|2022-06-06 07:59:50|4033.91|4033.91|4033.91|4033.91|4033.91|4033.91|4033.91|4033.91|0
1654502400000|2022-06-06 08:00:00|4033.6|4033.6|4034.16|4034.16|4034.16|4034.16|4033.23|4033.23|0
1654502410000|2022-06-06 08:00:10|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|0
1654502420000|2022-06-06 08:00:20|4034.54|4034.54|4034.85|4034.85|4034.85|4034.85|4034.54|4034.54|0
1654502430000|2022-06-06 08:00:30|4035.16|4035.16|4035.11|4035.11|4035.16|4035.16|4035.11|4035.11|0
1654502440000|2022-06-06 08:00:40|4035.18|4035.18|4034.25|4034.25|4035.18|4035.18|4034.25|4034.25|0
1654502450000|2022-06-06 08:00:50|4033.94|4033.94|4033.32|4033.32|4033.94|4033.94|4033.32|4033.32|0
1654502470000|2022-06-06 08:01:10|4033.39|4033.39|4033.39|4033.39|4033.39|4033.39|4033.39|4033.39|0
1654502500000|2022-06-06 08:01:40|4033.7|4033.7|4033.7|4033.7|4033.7|4033.7|4033.7|4033.7|0
1654502510000|2022-06-06 08:01:50|4033.39|4033.39|4032.77|4032.77|4033.39|4033.39|4032.77|4032.77|0
1654502520000|2022-06-06 08:02:00|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|0
1654502530000|2022-06-06 08:02:10|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|0
1654502550000|2022-06-06 08:02:30|4032.46|4032.46|4032.46|4032.46|4032.46|4032.46|4032.46|4032.46|0
1654502560000|2022-06-06 08:02:40|4032.51|4032.51|4032.69|4032.69|4032.69|4032.69|4032.51|4032.51|0
1654502620000|2022-06-06 08:03:40|4032.07|4032.07|4031.76|4031.76|4032.07|4032.07|4031.76|4031.76|0
1654502640000|2022-06-06 08:04:00|4031.14|4031.14|4031.1|4031.1|4031.14|4031.14|4031.1|4031.1|0
1654502660000|2022-06-06 08:04:20|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|0
1654502670000|2022-06-06 08:04:30|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|0
1654502690000|2022-06-06 08:04:50|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|0
1654502710000|2022-06-06 08:05:10|4031.43|4031.43|4031.11|4031.11|4031.43|4031.43|4031.11|4031.11|0
1654502730000|2022-06-06 08:05:30|4031.04|4031.04|4031.07|4031.07|4031.69|4031.69|4031.04|4031.04|0
1654502740000|2022-06-06 08:05:40|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|0
1654502750000|2022-06-06 08:05:50|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|0
1654502760000|2022-06-06 08:06:00|4030.26|4030.26|4029.41|4029.41|4030.26|4030.26|4029.41|4029.41|0
1654502770000|2022-06-06 08:06:10|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|0
1654502800000|2022-06-06 08:06:40|4029.55|4029.55|4029.55|4029.55|4029.55|4029.55|4029.55|4029.55|0
1654502810000|2022-06-06 08:06:50|4029.43|4029.43|4029.55|4029.55|4029.55|4029.55|4029.43|4029.43|0
1654502820000|2022-06-06 08:07:00|4029.24|4029.24|4028.3|4028.3|4029.24|4029.24|4028.3|4028.3|0
1654502850000|2022-06-06 08:07:30|4027.99|4027.99|4027.98|4027.98|4027.99|4027.99|4027.62|4027.62|0
1654502890000|2022-06-06 08:08:10|4027.91|4027.91|4026.67|4026.67|4027.91|4027.91|4026.67|4026.67|0
1654502920000|2022-06-06 08:08:40|4026.58|4026.58|4026.58|4026.58|4026.58|4026.58|4026.58|4026.58|0
1654502930000|2022-06-06 08:08:50|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|0
1654502940000|2022-06-06 08:09:00|4026.58|4026.58|4024.4|4024.4|4026.58|4026.58|4024.4|4024.4|0
1654502950000|2022-06-06 08:09:10|4024.09|4024.09|4023.78|4023.78|4024.09|4024.09|4023.16|4023.16|0
1654502960000|2022-06-06 08:09:20|4024.09|4024.09|4024.09|4024.09|4024.09|4024.09|4024.09|4024.09|0
1654502970000|2022-06-06 08:09:30|4024.4|4024.4|4024.4|4024.4|4024.4|4024.4|4024.1|4024.1|0
1654502980000|2022-06-06 08:09:40|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|0
1654503000000|2022-06-06 08:10:00|4023.16|4023.16|4023.47|4023.47|4023.47|4023.47|4023.16|4023.16|0
1654503010000|2022-06-06 08:10:10|4020.36|4020.36|4020.98|4020.98|4020.98|4020.98|4020.36|4020.36|0
1654503020000|2022-06-06 08:10:20|4021.29|4021.29|4021.17|4021.17|4021.48|4021.48|4020.86|4020.86|0
1654503030000|2022-06-06 08:10:30|4020.86|4020.86|4021.47|4021.47|4021.47|4021.47|4020.86|4020.86|0
1654503050000|2022-06-06 08:10:50|4021.16|4021.16|4022.72|4022.72|4022.72|4022.72|4021.16|4021.16|0
1654503070000|2022-06-06 08:11:10|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|0
1654503110000|2022-06-06 08:11:50|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|0
1654503120000|2022-06-06 08:12:00|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|0
1654503130000|2022-06-06 08:12:10|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|0
1654503150000|2022-06-06 08:12:30|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|0
1654503170000|2022-06-06 08:12:50|4023.45|4023.45|4023.48|4023.48|4023.48|4023.48|4023.45|4023.45|0
1654503190000|2022-06-06 08:13:10|4023.17|4023.17|4022.85|4022.85|4023.17|4023.17|4022.85|4022.85|0
1654503210000|2022-06-06 08:13:30|4023.17|4023.17|4023.78|4023.78|4023.78|4023.78|4023.17|4023.17|0
1654503240000|2022-06-06 08:14:00|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|0
1654503250000|2022-06-06 08:14:10|4023.45|4023.45|4023.76|4023.76|4023.76|4023.76|4023.45|4023.45|0
1654503260000|2022-06-06 08:14:20|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|0
1654503290000|2022-06-06 08:14:50|4024.12|4024.12|4024.16|4024.16|4024.16|4024.16|4024.12|4024.12|0
1654503300000|2022-06-06 08:15:00|4024.79|4024.79|4025.45|4025.45|4025.45|4025.45|4024.79|4024.79|0
1654503310000|2022-06-06 08:15:10|4025.14|4025.14|4024.96|4024.96|4025.14|4025.14|4024.96|4024.96|0
1654503330000|2022-06-06 08:15:30|4024.64|4024.64|4024.33|4024.33|4024.64|4024.64|4024.33|4024.33|0
1654503340000|2022-06-06 08:15:40|4024.4|4024.4|4024.45|4024.45|4024.45|4024.45|4024.4|4024.4|0
1654503380000|2022-06-06 08:16:20|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|0
1654503390000|2022-06-06 08:16:30|4024.79|4024.79|4025.98|4025.98|4025.98|4025.98|4024.74|4024.74|0
1654503420000|2022-06-06 08:17:00|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|0
1654503430000|2022-06-06 08:17:10|4025.63|4025.63|4024.05|4024.05|4025.63|4025.63|4023.74|4023.74|0
1654503440000|2022-06-06 08:17:20|4024.99|4024.99|4024.99|4024.99|4024.99|4024.99|4024.99|4024.99|0
1654503470000|2022-06-06 08:17:50|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|0
1654503480000|2022-06-06 08:18:00|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|0
1654503500000|2022-06-06 08:18:20|4024.81|4024.81|4025.05|4025.05|4025.05|4025.05|4024.81|4024.81|0
1654503510000|2022-06-06 08:18:30|4024.43|4024.43|4024.43|4024.43|4024.43|4024.43|4024.43|4024.43|0
1654503530000|2022-06-06 08:18:50|4024.12|4024.12|4024.12|4024.12|4024.12|4024.12|4024.12|4024.12|0
1654503550000|2022-06-06 08:19:10|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|0
1654503580000|2022-06-06 08:19:40|4023.94|4023.94|4023.87|4023.87|4023.94|4023.94|4023.87|4023.87|0
1654503600000|2022-06-06 08:20:00|4023.56|4023.56|4023.25|4023.25|4023.56|4023.56|4022.63|4022.63|0
1654503610000|2022-06-06 08:20:10|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|0
1654503620000|2022-06-06 08:20:20|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|0
1654503630000|2022-06-06 08:20:30|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|0
1654503640000|2022-06-06 08:20:40|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|0
1654503650000|2022-06-06 08:20:50|4023.48|4023.48|4023.29|4023.29|4023.66|4023.66|4023.29|4023.29|0
1654503660000|2022-06-06 08:21:00|4022.98|4022.98|4022.49|4022.49|4022.98|4022.98|4022.49|4022.49|0
1654503680000|2022-06-06 08:21:20|4022.18|4022.18|4022.48|4022.48|4022.8|4022.8|4021.87|4021.87|0
1654503700000|2022-06-06 08:21:40|4022.18|4022.18|4022.44|4022.44|4022.48|4022.48|4022.18|4022.18|0
1654503710000|2022-06-06 08:21:50|4022.62|4022.62|4023.2|4023.2|4023.2|4023.2|4022.57|4022.57|0
1654503750000|2022-06-06 08:22:30|4023.5|4023.5|4023.5|4023.5|4023.5|4023.5|4023.5|4023.5|0
1654503780000|2022-06-06 08:23:00|4023.32|4023.32|4023.94|4023.94|4023.94|4023.94|4023.32|4023.32|0
1654503790000|2022-06-06 08:23:10|4023.99|4023.99|4024.08|4024.08|4024.08|4024.08|4023.99|4023.99|0
1654503800000|2022-06-06 08:23:20|4024.4|4024.4|4024.71|4024.71|4024.71|4024.71|4024.4|4024.4|0
1654503830000|2022-06-06 08:23:50|4024.79|4024.79|4024.79|4024.79|4024.79|4024.79|4024.79|4024.79|0
1654503840000|2022-06-06 08:24:00|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|0
1654503850000|2022-06-06 08:24:10|4024.44|4024.44|4024.4|4024.4|4024.44|4024.44|4024.36|4024.36|0
1654503870000|2022-06-06 08:24:30|4025.02|4025.02|4025.26|4025.26|4025.26|4025.26|4025.02|4025.02|0
1654503880000|2022-06-06 08:24:40|4025.22|4025.22|4026.56|4026.56|4026.56|4026.56|4025.22|4025.22|0
1654503890000|2022-06-06 08:24:50|4027.49|4027.49|4027.18|4027.18|4027.49|4027.49|4026.87|4026.87|0
1654503900000|2022-06-06 08:25:00|4027.49|4027.49|4027.53|4027.53|4027.53|4027.53|4027.49|4027.49|0
1654503910000|2022-06-06 08:25:10|4028.15|4028.15|4028.52|4028.52|4028.52|4028.52|4028.15|4028.15|0
1654503920000|2022-06-06 08:25:20|4027.9|4027.9|4027.59|4027.59|4027.9|4027.9|4027.59|4027.59|0
1654503940000|2022-06-06 08:25:40|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|0
1654503970000|2022-06-06 08:26:10|4027.36|4027.36|4027.98|4027.98|4027.98|4027.98|4027.36|4027.36|0
1654503980000|2022-06-06 08:26:20|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|0
1654503990000|2022-06-06 08:26:30|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|0
1654504000000|2022-06-06 08:26:40|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|0
1654504030000|2022-06-06 08:27:10|4026.72|4026.72|4026.7|4026.7|4026.72|4026.72|4026.7|4026.7|0
1654504040000|2022-06-06 08:27:20|4026.55|4026.55|4026.58|4026.58|4026.58|4026.58|4026.55|4026.55|0
1654504050000|2022-06-06 08:27:30|4025.64|4025.64|4025.72|4025.72|4025.91|4025.91|4025.6|4025.6|0
1654504060000|2022-06-06 08:27:40|4025.64|4025.64|4026.08|4026.08|4026.08|4026.08|4025.46|4025.46|0
1654504070000|2022-06-06 08:27:50|4025.77|4025.77|4025.46|4025.46|4025.77|4025.77|4025.46|4025.46|0
1654504080000|2022-06-06 08:28:00|4026.07|4026.07|4026.38|4026.38|4026.38|4026.38|4026.07|4026.07|0
1654504100000|2022-06-06 08:28:20|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|0
1654504110000|2022-06-06 08:28:30|4026.72|4026.72|4027.25|4027.25|4027.34|4027.34|4026.72|4026.72|0
1654504130000|2022-06-06 08:28:50|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|0
1654504150000|2022-06-06 08:29:10|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|0
1654504160000|2022-06-06 08:29:20|4027.76|4027.76|4027.71|4027.71|4027.76|4027.76|4027.71|4027.71|0
1654504180000|2022-06-06 08:29:40|4027.09|4027.09|4026.16|4026.16|4027.09|4027.09|4026.16|4026.16|0
1654504190000|2022-06-06 08:29:50|4025.85|4025.85|4027.71|4027.71|4027.71|4027.71|4025.85|4025.85|0
1654504200000|2022-06-06 08:30:00|4027.79|4027.79|4027.48|4027.48|4027.79|4027.79|4027.48|4027.48|0
1654504260000|2022-06-06 08:31:00|4027.53|4027.53|4025.98|4025.98|4027.53|4027.53|4025.98|4025.98|0
1654504270000|2022-06-06 08:31:10|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|0
1654504280000|2022-06-06 08:31:20|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|0
1654504290000|2022-06-06 08:31:30|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|0
1654504300000|2022-06-06 08:31:40|4026.24|4026.24|4026.24|4026.24|4026.24|4026.24|4026.24|4026.24|0
1654504320000|2022-06-06 08:32:00|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|0
1654504330000|2022-06-06 08:32:10|4025.79|4025.79|4025.48|4025.48|4025.79|4025.79|4025.48|4025.48|0
1654504340000|2022-06-06 08:32:20|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|0
1654504360000|2022-06-06 08:32:40|4025.13|4025.13|4024.96|4024.96|4025.13|4025.13|4024.96|4024.96|0
1654504370000|2022-06-06 08:32:50|4024.89|4024.89|4025.51|4025.51|4025.51|4025.51|4024.89|4024.89|0
1654504380000|2022-06-06 08:33:00|4025.7|4025.7|4025.65|4025.65|4025.96|4025.96|4025.65|4025.65|0
1654504390000|2022-06-06 08:33:10|4025.74|4025.74|4025.91|4025.91|4025.91|4025.91|4025.74|4025.74|0
1654504400000|2022-06-06 08:33:20|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|0
1654504410000|2022-06-06 08:33:30|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|0
1654504440000|2022-06-06 08:34:00|4025.1|4025.1|4025.42|4025.42|4025.42|4025.42|4025.1|4025.1|0
1654504450000|2022-06-06 08:34:10|4025.44|4025.44|4025.44|4025.44|4025.44|4025.44|4025.44|4025.44|0
1654504480000|2022-06-06 08:34:40|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|0
1654504490000|2022-06-06 08:34:50|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|0
1654504500000|2022-06-06 08:35:00|4027.04|4027.04|4027.09|4027.09|4027.09|4027.09|4027.04|4027.04|0
1654504510000|2022-06-06 08:35:10|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|0
1654504520000|2022-06-06 08:35:20|4027.59|4027.59|4027.89|4027.89|4027.89|4027.89|4027.59|4027.59|0
1654504530000|2022-06-06 08:35:30|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|0
1654504560000|2022-06-06 08:36:00|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|0
1654504630000|2022-06-06 08:37:10|4027.8|4027.8|4027.92|4027.92|4027.96|4027.96|4027.8|4027.8|0
1654504640000|2022-06-06 08:37:20|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|0
1654504650000|2022-06-06 08:37:30|4027.94|4027.94|4027.89|4027.89|4027.94|4027.94|4027.89|4027.89|0
1654504670000|2022-06-06 08:37:50|4027.93|4027.93|4027.35|4027.35|4027.98|4027.98|4027.35|4027.35|0
1654504680000|2022-06-06 08:38:00|4027.47|4027.47|4027.7|4027.7|4027.97|4027.97|4027.47|4027.47|0
1654504690000|2022-06-06 08:38:10|4027.39|4027.39|4027.21|4027.21|4027.39|4027.39|4027.21|4027.21|0
1654504710000|2022-06-06 08:38:30|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|0
1654504720000|2022-06-06 08:38:40|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|0
1654504740000|2022-06-06 08:39:00|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|0
1654504750000|2022-06-06 08:39:10|4026.77|4026.77|4026.77|4026.77|4026.77|4026.77|4026.77|4026.77|0
1654504780000|2022-06-06 08:39:40|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|0
1654504790000|2022-06-06 08:39:50|4026.48|4026.48|4027.11|4027.11|4027.42|4027.42|4026.48|4026.48|0
1654504810000|2022-06-06 08:40:10|4026.8|4026.8|4026.8|4026.8|4026.8|4026.8|4026.8|4026.8|0
1654504820000|2022-06-06 08:40:20|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|0
1654504830000|2022-06-06 08:40:30|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|0
1654504840000|2022-06-06 08:40:40|4026.39|4026.39|4026.39|4026.39|4026.39|4026.39|4026.39|4026.39|0
1654504870000|2022-06-06 08:41:10|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|4026.7|0
1654504880000|2022-06-06 08:41:20|4027.32|4027.32|4026.08|4026.08|4027.32|4027.32|4025.77|4025.77|0
1654504900000|2022-06-06 08:41:40|4025.46|4025.46|4025.15|4025.15|4025.46|4025.46|4025.15|4025.15|0
1654504920000|2022-06-06 08:42:00|4025.33|4025.33|4025.38|4025.38|4025.38|4025.38|4025.33|4025.33|0
1654504960000|2022-06-06 08:42:40|4025.69|4025.69|4025.69|4025.69|4025.69|4025.69|4025.69|4025.69|0
1654504970000|2022-06-06 08:42:50|4025.19|4025.19|4023.64|4023.64|4025.19|4025.19|4023.64|4023.64|0
1654505000000|2022-06-06 08:43:20|4023.33|4023.33|4022.71|4022.71|4023.33|4023.33|4022.71|4022.71|0
1654505050000|2022-06-06 08:44:10|4021.77|4021.77|4021.77|4021.77|4021.77|4021.77|4021.77|4021.77|0
1654505060000|2022-06-06 08:44:20|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|0
1654505070000|2022-06-06 08:44:30|4021.15|4021.15|4020.84|4020.84|4021.15|4021.15|4020.84|4020.84|0
1654505080000|2022-06-06 08:44:40|4020.53|4020.53|4020.09|4020.09|4020.53|4020.53|4020.09|4020.09|0
1654505100000|2022-06-06 08:45:00|4020.05|4020.05|4020.05|4020.05|4020.05|4020.05|4020.05|4020.05|0
1654505110000|2022-06-06 08:45:10|4019.74|4019.74|4019.74|4019.74|4019.74|4019.74|4019.74|4019.74|0
1654505120000|2022-06-06 08:45:20|4019.43|4019.43|4018.09|4018.09|4019.43|4019.43|4018.09|4018.09|0
1654505140000|2022-06-06 08:45:40|4017.78|4017.78|4017.89|4017.89|4017.89|4017.89|4017.78|4017.78|0
1654505150000|2022-06-06 08:45:50|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|0
1654505160000|2022-06-06 08:46:00|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|0
1654505180000|2022-06-06 08:46:20|4017.77|4017.77|4018.89|4018.89|4018.89|4018.89|4017.77|4017.77|0
1654505190000|2022-06-06 08:46:30|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|0
1654505200000|2022-06-06 08:46:40|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|0
1654505210000|2022-06-06 08:46:50|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|0
1654505260000|2022-06-06 08:47:40|4019.92|4019.92|4019.92|4019.92|4019.92|4019.92|4019.92|4019.92|0
1654505280000|2022-06-06 08:48:00|4020.03|4020.03|4020.06|4020.06|4020.11|4020.11|4020.03|4020.03|0
1654505300000|2022-06-06 08:48:20|4020.37|4020.37|4020.99|4020.99|4020.99|4020.99|4020.37|4020.37|0
1654505310000|2022-06-06 08:48:30|4021.09|4021.09|4021.18|4021.18|4021.18|4021.18|4021.09|4021.09|0
1654505320000|2022-06-06 08:48:40|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|4021.45|4021.45|0
1654505330000|2022-06-06 08:48:50|4021.68|4021.68|4021.32|4021.32|4021.68|4021.68|4021.32|4021.32|0
1654505340000|2022-06-06 08:49:00|4021.63|4021.63|4021.58|4021.58|4021.63|4021.63|4021.58|4021.58|0
1654505350000|2022-06-06 08:49:10|4021.61|4021.61|4021.61|4021.61|4021.61|4021.61|4021.61|4021.61|0
1654505360000|2022-06-06 08:49:20|4021.63|4021.63|4021.61|4021.61|4021.63|4021.63|4021.61|4021.61|0
1654505390000|2022-06-06 08:49:50|4022.54|4022.54|4022.54|4022.54|4022.54|4022.54|4022.54|4022.54|0
1654505400000|2022-06-06 08:50:00|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|0
1654505410000|2022-06-06 08:50:10|4023.16|4023.16|4023.78|4023.78|4023.78|4023.78|4023.16|4023.16|0
1654505420000|2022-06-06 08:50:20|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|0
1654505440000|2022-06-06 08:50:40|4022.85|4022.85|4022.94|4022.94|4022.94|4022.94|4022.85|4022.85|0
1654505450000|2022-06-06 08:50:50|4023.13|4023.13|4023.13|4023.13|4023.13|4023.13|4023.13|4023.13|0
1654505460000|2022-06-06 08:51:00|4023.44|4023.44|4022.1|4022.1|4023.44|4023.44|4022.1|4022.1|0
1654505470000|2022-06-06 08:51:10|4023.03|4023.03|4023.07|4023.07|4023.07|4023.07|4023.03|4023.03|0
1654505530000|2022-06-06 08:52:10|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|0
1654505550000|2022-06-06 08:52:30|4023.19|4023.19|4023.23|4023.23|4023.5|4023.5|4022.88|4022.88|0
1654505560000|2022-06-06 08:52:40|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|0
1654505570000|2022-06-06 08:52:50|4022.88|4022.88|4022.95|4022.95|4022.95|4022.95|4022.88|4022.88|0
1654505590000|2022-06-06 08:53:10|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|0
1654505600000|2022-06-06 08:53:20|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|0
1654505610000|2022-06-06 08:53:30|4022.52|4022.52|4022.21|4022.21|4022.52|4022.52|4022.21|4022.21|0
1654505620000|2022-06-06 08:53:40|4021.9|4021.9|4021.94|4021.94|4021.94|4021.94|4021.9|4021.9|0
1654505630000|2022-06-06 08:53:50|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|0
1654505670000|2022-06-06 08:54:30|4022.56|4022.56|4022.55|4022.55|4022.63|4022.63|4022.55|4022.55|0
1654505680000|2022-06-06 08:54:40|4022.57|4022.57|4023.09|4023.09|4023.53|4023.53|4022.57|4022.57|0
1654505700000|2022-06-06 08:55:00|4023.04|4023.04|4022.86|4022.86|4023.04|4023.04|4022.86|4022.86|0
1654505710000|2022-06-06 08:55:10|4022.55|4022.55|4022.36|4022.36|4022.55|4022.55|4022.36|4022.36|0
1654505720000|2022-06-06 08:55:20|4022.27|4022.27|4022.09|4022.09|4022.27|4022.27|4022.09|4022.09|0
1654505730000|2022-06-06 08:55:30|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|0
1654505740000|2022-06-06 08:55:40|4021.59|4021.59|4020.47|4020.47|4021.59|4021.59|4020.47|4020.47|0
1654505750000|2022-06-06 08:55:50|4020.78|4020.78|4021.41|4021.41|4021.41|4021.41|4020.78|4020.78|0
1654505770000|2022-06-06 08:56:10|4021.59|4021.59|4021.8|4021.8|4021.8|4021.8|4021.59|4021.59|0
1654505810000|2022-06-06 08:56:50|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|0
1654505820000|2022-06-06 08:57:00|4022.28|4022.28|4022.84|4022.84|4022.84|4022.84|4022.28|4022.28|0
1654505830000|2022-06-06 08:57:10|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|0
1654505850000|2022-06-06 08:57:30|4022.6|4022.6|4022.58|4022.58|4022.6|4022.6|4022.58|4022.58|0
1654505860000|2022-06-06 08:57:40|4022.27|4022.27|4022.22|4022.22|4022.27|4022.27|4022.22|4022.22|0
1654505880000|2022-06-06 08:58:00|4022.84|4022.84|4023.15|4023.15|4023.15|4023.15|4022.84|4022.84|0
1654505900000|2022-06-06 08:58:20|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|0
1654505910000|2022-06-06 08:58:30|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|0
1654505950000|2022-06-06 08:59:10|4023.25|4023.25|4023.3|4023.3|4023.61|4023.61|4023.25|4023.25|0
1654505960000|2022-06-06 08:59:20|4023.48|4023.48|4023.66|4023.66|4023.66|4023.66|4023.48|4023.48|0
1654505970000|2022-06-06 08:59:30|4023.76|4023.76|4023.14|4023.14|4023.76|4023.76|4023.14|4023.14|0
1654505980000|2022-06-06 08:59:40|4022.95|4022.95|4022.88|4022.88|4022.95|4022.95|4022.88|4022.88|0
1654505990000|2022-06-06 08:59:50|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|0
1654506010000|2022-06-06 09:00:10|4022.81|4022.81|4022.76|4022.76|4022.81|4022.81|4022.71|4022.71|0
1654506020000|2022-06-06 09:00:20|4022.81|4022.81|4022.81|4022.81|4022.81|4022.81|4022.81|4022.81|0
1654506060000|2022-06-06 09:01:00|4023.12|4023.12|4023.74|4023.74|4023.74|4023.74|4023.12|4023.12|0
1654506070000|2022-06-06 09:01:10|4023.86|4023.86|4023.9|4023.9|4024.21|4024.21|4023.86|4023.86|0
1654506080000|2022-06-06 09:01:20|4023.59|4023.59|4023.44|4023.44|4023.59|4023.59|4023.4|4023.4|0
1654506120000|2022-06-06 09:02:00|4023.63|4023.63|4023.81|4023.81|4023.81|4023.81|4023.63|4023.63|0
1654506130000|2022-06-06 09:02:10|4024.74|4024.74|4024.56|4024.56|4024.74|4024.74|4024.56|4024.56|0
1654506170000|2022-06-06 09:02:50|4025.18|4025.18|4025.18|4025.18|4025.26|4025.26|4025.18|4025.18|0
1654506180000|2022-06-06 09:03:00|4025.49|4025.49|4026.42|4026.42|4026.42|4026.42|4025.49|4025.49|0
1654506190000|2022-06-06 09:03:10|4026.38|4026.38|4026.33|4026.33|4026.38|4026.38|4026.33|4026.33|0
1654506230000|2022-06-06 09:03:50|4026.35|4026.35|4026.33|4026.33|4026.35|4026.35|4026.33|4026.33|0
1654506240000|2022-06-06 09:04:00|4026.21|4026.21|4026.33|4026.33|4026.37|4026.37|4026.21|4026.21|0
1654506250000|2022-06-06 09:04:10|4026.37|4026.37|4026.37|4026.37|4026.69|4026.69|4026.37|4026.37|0
1654506260000|2022-06-06 09:04:20|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|0
1654506280000|2022-06-06 09:04:40|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|0
1654506290000|2022-06-06 09:04:50|4027.16|4027.16|4027.21|4027.21|4027.21|4027.21|4027.16|4027.16|0
1654506300000|2022-06-06 09:05:00|4027.25|4027.25|4027.25|4027.25|4027.3|4027.3|4027.25|4027.25|0
1654506320000|2022-06-06 09:05:20|4027.56|4027.56|4028.18|4028.18|4028.18|4028.18|4027.56|4027.56|0
1654506370000|2022-06-06 09:06:10|4028.16|4028.16|4028.02|4028.02|4028.16|4028.16|4028.02|4028.02|0
1654506390000|2022-06-06 09:06:30|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1654506400000|2022-06-06 09:06:40|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|0
1654506420000|2022-06-06 09:07:00|4028.9|4028.9|4028.9|4028.9|4028.9|4028.9|4028.85|4028.85|0
1654506450000|2022-06-06 09:07:30|4028.85|4028.85|4028.9|4028.9|4028.9|4028.9|4028.85|4028.85|0
1654506460000|2022-06-06 09:07:40|4028.92|4028.92|4028.99|4028.99|4028.99|4028.99|4028.92|4028.92|0
1654506470000|2022-06-06 09:07:50|4029.61|4029.61|4029.42|4029.42|4029.61|4029.61|4029.42|4029.42|0
1654506480000|2022-06-06 09:08:00|4029.45|4029.45|4029.14|4029.14|4029.45|4029.45|4029.14|4029.14|0
1654506490000|2022-06-06 09:08:10|4029.76|4029.76|4030.07|4030.07|4030.07|4030.07|4029.76|4029.76|0
1654506500000|2022-06-06 09:08:20|4031.01|4031.01|4030.98|4030.98|4031.01|4031.01|4030.98|4030.98|0
1654506510000|2022-06-06 09:08:30|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|0
1654506520000|2022-06-06 09:08:40|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|0
1654506530000|2022-06-06 09:08:50|4031.54|4031.54|4031.54|4031.54|4031.54|4031.54|4031.54|4031.54|0
1654506560000|2022-06-06 09:09:20|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|0
1654506580000|2022-06-06 09:09:40|4031.46|4031.46|4031.34|4031.34|4031.46|4031.46|4031.34|4031.34|0
1654506590000|2022-06-06 09:09:50|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|0
1654506610000|2022-06-06 09:10:10|4031.03|4031.03|4030.22|4030.22|4031.03|4031.03|4030.22|4030.22|0
1654506620000|2022-06-06 09:10:20|4029.6|4029.6|4029.6|4029.6|4029.6|4029.6|4029.6|4029.6|0
1654506630000|2022-06-06 09:10:30|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|0
1654506690000|2022-06-06 09:11:30|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|0
1654506740000|2022-06-06 09:12:20|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|0
1654506750000|2022-06-06 09:12:30|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|0
1654506790000|2022-06-06 09:13:10|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|0
1654506800000|2022-06-06 09:13:20|4027.92|4027.92|4027.61|4027.61|4027.92|4027.92|4027.61|4027.61|0
1654506810000|2022-06-06 09:13:30|4027.29|4027.29|4026.98|4026.98|4027.29|4027.29|4026.67|4026.67|0
1654506820000|2022-06-06 09:13:40|4026.86|4026.86|4026.55|4026.55|4026.86|4026.86|4026.55|4026.55|0
1654506830000|2022-06-06 09:13:50|4026.51|4026.51|4026.33|4026.33|4026.51|4026.51|4026.33|4026.33|0
1654506850000|2022-06-06 09:14:10|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|0
1654506870000|2022-06-06 09:14:30|4026.25|4026.25|4026.3|4026.3|4026.3|4026.3|4026.25|4026.25|0
1654506900000|2022-06-06 09:15:00|4026.92|4026.92|4026.61|4026.61|4027.23|4027.23|4026.61|4026.61|0
1654506920000|2022-06-06 09:15:20|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|0
1654506930000|2022-06-06 09:15:30|4026.37|4026.37|4025.75|4025.75|4026.37|4026.37|4025.71|4025.71|0
1654506940000|2022-06-06 09:15:40|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|0
1654506950000|2022-06-06 09:15:50|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|0
1654506980000|2022-06-06 09:16:20|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|0
1654507000000|2022-06-06 09:16:40|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|0
1654507020000|2022-06-06 09:17:00|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|0
1654507040000|2022-06-06 09:17:20|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|0
1654507050000|2022-06-06 09:17:30|4026.85|4026.85|4027.29|4027.29|4027.29|4027.29|4026.66|4026.66|0
1654507080000|2022-06-06 09:18:00|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|0
1654507100000|2022-06-06 09:18:20|4027.72|4027.72|4027.1|4027.1|4027.72|4027.72|4027.1|4027.1|0
1654507170000|2022-06-06 09:19:30|4027.29|4027.29|4027.29|4027.29|4027.29|4027.29|4027.29|4027.29|0
1654507180000|2022-06-06 09:19:40|4027.91|4027.91|4028.22|4028.22|4028.22|4028.22|4027.91|4027.91|0
1654507200000|2022-06-06 09:20:00|4028.34|4028.34|4028.02|4028.02|4028.34|4028.34|4028.02|4028.02|0
1654507210000|2022-06-06 09:20:10|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1654507240000|2022-06-06 09:20:40|4028.29|4028.29|4027.18|4027.18|4028.29|4028.29|4027.18|4027.18|0
1654507270000|2022-06-06 09:21:10|4027.48|4027.48|4027.18|4027.18|4027.48|4027.48|4027.18|4027.18|0
1654507290000|2022-06-06 09:21:30|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|0
1654507300000|2022-06-06 09:21:40|4027.29|4027.29|4027.56|4027.56|4027.63|4027.63|4027.29|4027.29|0
1654507310000|2022-06-06 09:21:50|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|0
1654507320000|2022-06-06 09:22:00|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|0
1654507340000|2022-06-06 09:22:20|4027.64|4027.64|4027.35|4027.35|4027.66|4027.66|4027.35|4027.35|0
1654507380000|2022-06-06 09:23:00|4027.97|4027.97|4027.97|4027.97|4027.97|4027.97|4027.97|4027.97|0
1654507390000|2022-06-06 09:23:10|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|0
1654507400000|2022-06-06 09:23:20|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|0
1654507410000|2022-06-06 09:23:30|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|0
1654507500000|2022-06-06 09:25:00|4028.31|4028.31|4028.49|4028.49|4028.49|4028.49|4028.31|4028.31|0
1654507510000|2022-06-06 09:25:10|4028.8|4028.8|4028.8|4028.8|4028.8|4028.8|4028.8|4028.8|0
1654507520000|2022-06-06 09:25:20|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|4028.62|0
1654507550000|2022-06-06 09:25:50|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|0
1654507560000|2022-06-06 09:26:00|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|0
1654507580000|2022-06-06 09:26:20|4027.52|4027.52|4027.21|4027.21|4027.52|4027.52|4027.21|4027.21|0
1654507600000|2022-06-06 09:26:40|4026.89|4026.89|4027.21|4027.21|4027.21|4027.21|4026.89|4026.89|0
1654507620000|2022-06-06 09:27:00|4027.18|4027.18|4027.8|4027.8|4027.8|4027.8|4027.18|4027.18|0
1654507680000|2022-06-06 09:28:00|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|0
1654507690000|2022-06-06 09:28:10|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|0
1654507700000|2022-06-06 09:28:20|4027.54|4027.54|4027.85|4027.85|4027.85|4027.85|4027.54|4027.54|0
1654507720000|2022-06-06 09:28:40|4028.47|4028.47|4028.4|4028.4|4028.47|4028.47|4028.36|4028.36|0
1654507730000|2022-06-06 09:28:50|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|0
1654507740000|2022-06-06 09:29:00|4028.41|4028.41|4028.72|4028.72|4028.72|4028.72|4028.41|4028.41|0
1654507750000|2022-06-06 09:29:10|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|0
1654507770000|2022-06-06 09:29:30|4029.65|4029.65|4028.72|4028.72|4029.65|4029.65|4028.72|4028.72|0
1654507780000|2022-06-06 09:29:40|4028.4|4028.4|4028.4|4028.4|4028.4|4028.4|4028.4|4028.4|0
1654507790000|2022-06-06 09:29:50|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|0
1654507810000|2022-06-06 09:30:10|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|0
1654507830000|2022-06-06 09:30:30|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|0
1654507850000|2022-06-06 09:30:50|4028.7|4028.7|4028.7|4028.7|4028.7|4028.7|4028.7|4028.7|0
1654507890000|2022-06-06 09:31:30|4027.76|4027.76|4027.76|4027.76|4027.76|4027.76|4027.76|4027.76|0
1654507900000|2022-06-06 09:31:40|4027.64|4027.64|4027.62|4027.62|4027.64|4027.64|4027.62|4027.62|0
1654507910000|2022-06-06 09:31:50|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|0
1654507920000|2022-06-06 09:32:00|4027.62|4027.62|4027.13|4027.13|4027.62|4027.62|4027.13|4027.13|0
1654507930000|2022-06-06 09:32:10|4027.15|4027.15|4027.07|4027.07|4027.15|4027.15|4027.07|4027.07|0
1654507950000|2022-06-06 09:32:30|4027.38|4027.38|4027.38|4027.38|4027.38|4027.38|4027.38|4027.38|0
1654507980000|2022-06-06 09:33:00|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|0
1654508000000|2022-06-06 09:33:20|4027.25|4027.25|4026.66|4026.66|4027.25|4027.25|4026.63|4026.63|0
1654508030000|2022-06-06 09:33:50|4026.56|4026.56|4026.87|4026.87|4026.87|4026.87|4026.56|4026.56|0
1654508040000|2022-06-06 09:34:00|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|0
1654508080000|2022-06-06 09:34:40|4026.87|4026.87|4028.82|4028.82|4028.82|4028.82|4026.87|4026.87|0
1654508090000|2022-06-06 09:34:50|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|0
1654508100000|2022-06-06 09:35:00|4029.44|4029.44|4029.44|4029.44|4029.44|4029.44|4029.44|4029.44|0
1654508110000|2022-06-06 09:35:10|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1654508130000|2022-06-06 09:35:30|4029.54|4029.54|4029.54|4029.54|4029.54|4029.54|4029.54|4029.54|0
1654508140000|2022-06-06 09:35:40|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1654508150000|2022-06-06 09:35:50|4029.39|4029.39|4029.35|4029.35|4029.39|4029.39|4029.35|4029.35|0
1654508160000|2022-06-06 09:36:00|4029.39|4029.39|4029.44|4029.44|4029.44|4029.44|4029.39|4029.39|0
1654508180000|2022-06-06 09:36:20|4029.63|4029.63|4029.4|4029.4|4029.63|4029.63|4029.4|4029.4|0
1654508200000|2022-06-06 09:36:40|4030.02|4030.02|4029.83|4029.83|4030.02|4030.02|4029.83|4029.83|0
1654508230000|2022-06-06 09:37:10|4030.15|4030.15|4030.36|4030.36|4030.45|4030.45|4030.15|4030.15|0
1654508240000|2022-06-06 09:37:20|4029.99|4029.99|4029.95|4029.95|4029.99|4029.99|4029.95|4029.95|0
1654508260000|2022-06-06 09:37:40|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|0
1654508290000|2022-06-06 09:38:10|4030.47|4030.47|4030.16|4030.16|4030.47|4030.47|4030.16|4030.16|0
1654508320000|2022-06-06 09:38:40|4030.12|4030.12|4030.12|4030.12|4030.12|4030.12|4030.12|4030.12|0
1654508340000|2022-06-06 09:39:00|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|0
1654508350000|2022-06-06 09:39:10|4030.93|4030.93|4030.62|4030.62|4030.93|4030.93|4030.62|4030.62|0
1654508380000|2022-06-06 09:39:40|4030.93|4030.93|4031.24|4031.24|4031.24|4031.24|4030.93|4030.93|0
1654508390000|2022-06-06 09:39:50|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|0
1654508420000|2022-06-06 09:40:20|4031.51|4031.51|4032.75|4032.75|4032.75|4032.75|4031.51|4031.51|0
1654508430000|2022-06-06 09:40:30|4032.44|4032.44|4032.44|4032.44|4032.44|4032.44|4032.44|4032.44|0
1654508450000|2022-06-06 09:40:50|4032.4|4032.4|4032.44|4032.44|4032.44|4032.44|4032.4|4032.4|0
1654508460000|2022-06-06 09:41:00|4032.75|4032.75|4033.07|4033.07|4033.07|4033.07|4032.75|4032.75|0
1654508470000|2022-06-06 09:41:10|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|0
1654508480000|2022-06-06 09:41:20|4033.34|4033.34|4033.65|4033.65|4033.65|4033.65|4033.34|4033.34|0
1654508490000|2022-06-06 09:41:30|4033.34|4033.34|4033.02|4033.02|4033.34|4033.34|4033.02|4033.02|0
1654508500000|2022-06-06 09:41:40|4032.4|4032.4|4032.4|4032.4|4032.4|4032.4|4032.4|4032.4|0
1654508520000|2022-06-06 09:42:00|4032.09|4032.09|4032.05|4032.05|4032.09|4032.09|4032.05|4032.05|0
1654508530000|2022-06-06 09:42:10|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|0
1654508540000|2022-06-06 09:42:20|4031.96|4031.96|4031.86|4031.86|4031.96|4031.96|4031.82|4031.82|0
1654508550000|2022-06-06 09:42:30|4031.88|4031.88|4031.57|4031.57|4031.88|4031.88|4031.57|4031.57|0
1654508560000|2022-06-06 09:42:40|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|0
1654508600000|2022-06-06 09:43:20|4031.48|4031.48|4031.74|4031.74|4031.74|4031.74|4031.48|4031.48|0
1654508610000|2022-06-06 09:43:30|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|0
1654508640000|2022-06-06 09:44:00|4031.63|4031.63|4031.61|4031.61|4031.63|4031.63|4031.61|4031.61|0
1654508650000|2022-06-06 09:44:10|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|0
1654508660000|2022-06-06 09:44:20|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|0
1654508670000|2022-06-06 09:44:30|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|0
1654508680000|2022-06-06 09:44:40|4031.27|4031.27|4031.31|4031.31|4031.31|4031.31|4031.27|4031.27|0
1654508690000|2022-06-06 09:44:50|4031|4031|4031|4031|4031|4031|4031|4031|0
1654508700000|2022-06-06 09:45:00|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|0
1654508710000|2022-06-06 09:45:10|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|0
1654508770000|2022-06-06 09:46:10|4030.95|4030.95|4031.26|4031.26|4031.26|4031.26|4030.95|4030.95|0
1654508810000|2022-06-06 09:46:50|4031.33|4031.33|4031.36|4031.36|4031.36|4031.36|4031.33|4031.33|0
1654508830000|2022-06-06 09:47:10|4031.04|4031.04|4031.67|4031.67|4031.67|4031.67|4031.04|4031.04|0
1654508840000|2022-06-06 09:47:20|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|0
1654508850000|2022-06-06 09:47:30|4032.37|4032.37|4033.04|4033.04|4033.04|4033.04|4032.37|4032.37|0
1654508860000|2022-06-06 09:47:40|4032.73|4032.73|4032.91|4032.91|4032.91|4032.91|4032.73|4032.73|0
1654508890000|2022-06-06 09:48:10|4032.73|4032.73|4033.35|4033.35|4033.35|4033.35|4032.73|4032.73|0
1654508910000|2022-06-06 09:48:30|4033.39|4033.39|4033.74|4033.74|4033.74|4033.74|4033.39|4033.39|0
1654508930000|2022-06-06 09:48:50|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|0
1654508940000|2022-06-06 09:49:00|4034.54|4034.54|4034.59|4034.59|4034.59|4034.59|4034.54|4034.54|0
1654508960000|2022-06-06 09:49:20|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|0
1654508970000|2022-06-06 09:49:30|4034.75|4034.75|4034.79|4034.79|4034.79|4034.79|4034.75|4034.75|0
1654509000000|2022-06-06 09:50:00|4035.41|4035.41|4036.34|4036.34|4036.34|4036.34|4035.41|4035.41|0
1654509020000|2022-06-06 09:50:20|4036.3|4036.3|4036.26|4036.26|4036.3|4036.3|4036.26|4036.26|0
1654509050000|2022-06-06 09:50:50|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|4036.57|0
1654509060000|2022-06-06 09:51:00|4036.59|4036.59|4036.59|4036.59|4036.59|4036.59|4036.59|4036.59|0
1654509070000|2022-06-06 09:51:10|4035.97|4035.97|4033.8|4033.8|4035.97|4035.97|4033.8|4033.8|0
1654509100000|2022-06-06 09:51:40|4034.11|4034.11|4034.11|4034.11|4034.11|4034.11|4034.11|4034.11|0
1654509120000|2022-06-06 09:52:00|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|0
1654509130000|2022-06-06 09:52:10|4033.18|4033.18|4032.86|4032.86|4033.18|4033.18|4032.86|4032.86|0
1654509170000|2022-06-06 09:52:50|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|0
1654509190000|2022-06-06 09:53:10|4032.32|4032.32|4032.23|4032.23|4032.32|4032.32|4032.23|4032.23|0
1654509250000|2022-06-06 09:54:10|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|0
1654509270000|2022-06-06 09:54:30|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|0
1654509300000|2022-06-06 09:55:00|4031.69|4031.69|4031.69|4031.69|4032|4032|4031.69|4031.69|0
1654509320000|2022-06-06 09:55:20|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|0
1654509330000|2022-06-06 09:55:30|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|0
1654509350000|2022-06-06 09:55:50|4031.85|4031.85|4031.85|4031.85|4031.85|4031.85|4031.85|4031.85|0
1654509360000|2022-06-06 09:56:00|4031.67|4031.67|4031.8|4031.8|4031.8|4031.8|4031.49|4031.49|0
1654509370000|2022-06-06 09:56:10|4031.71|4031.71|4031.79|4031.79|4031.79|4031.79|4031.71|4031.71|0
1654509390000|2022-06-06 09:56:30|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|0
1654509410000|2022-06-06 09:56:50|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|4032.12|0
1654509430000|2022-06-06 09:57:10|4032.43|4032.43|4032.43|4032.43|4032.43|4032.43|4032.43|4032.43|0
1654509440000|2022-06-06 09:57:20|4032.8|4032.8|4032.8|4032.8|4032.8|4032.8|4032.8|4032.8|0
1654509480000|2022-06-06 09:58:00|4032.49|4032.49|4032.18|4032.18|4032.49|4032.49|4032.18|4032.18|0
1654509490000|2022-06-06 09:58:10|4031.55|4031.55|4031.24|4031.24|4031.55|4031.55|4031.24|4031.24|0
1654509540000|2022-06-06 09:59:00|4031.55|4031.55|4032.18|4032.18|4032.18|4032.18|4031.55|4031.55|0
1654509550000|2022-06-06 09:59:10|4032.2|4032.2|4032.22|4032.22|4032.22|4032.22|4032.2|4032.2|0
1654509560000|2022-06-06 09:59:20|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1654509580000|2022-06-06 09:59:40|4032.25|4032.25|4031.98|4031.98|4032.34|4032.34|4031.96|4031.96|0
1654509590000|2022-06-06 09:59:50|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|0
1654509600000|2022-06-06 10:00:00|4032.61|4032.61|4032.92|4032.92|4032.92|4032.92|4032.61|4032.61|0
1654509610000|2022-06-06 10:00:10|4032.61|4032.61|4032.61|4032.61|4032.61|4032.61|4032.61|4032.61|0
1654509630000|2022-06-06 10:00:30|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|0
1654509660000|2022-06-06 10:01:00|4032.92|4032.92|4032.61|4032.61|4032.92|4032.92|4032.61|4032.61|0
1654509690000|2022-06-06 10:01:30|4033.23|4033.23|4033.23|4033.23|4033.54|4033.54|4033.23|4033.23|0
1654509700000|2022-06-06 10:01:40|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|0
1654509710000|2022-06-06 10:01:50|4033.85|4033.85|4033.85|4033.85|4033.85|4033.85|4033.85|4033.85|0
1654509740000|2022-06-06 10:02:20|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|0
1654509780000|2022-06-06 10:03:00|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|0
1654509790000|2022-06-06 10:03:10|4033.85|4033.85|4034.16|4034.16|4034.16|4034.16|4033.85|4033.85|0
1654509800000|2022-06-06 10:03:20|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|0
1654509820000|2022-06-06 10:03:40|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|0
1654509830000|2022-06-06 10:03:50|4034.7|4034.7|4035.95|4035.95|4035.95|4035.95|4034.7|4034.7|0
1654509840000|2022-06-06 10:04:00|4036.57|4036.57|4036.38|4036.38|4036.57|4036.57|4035.95|4035.95|0
1654509850000|2022-06-06 10:04:10|4036.07|4036.07|4035.76|4035.76|4036.07|4036.07|4035.76|4035.76|0
1654509860000|2022-06-06 10:04:20|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|0
1654509870000|2022-06-06 10:04:30|4035.62|4035.62|4035.58|4035.58|4035.62|4035.62|4035.58|4035.58|0
1654509890000|2022-06-06 10:04:50|4035.89|4035.89|4036.01|4036.01|4036.01|4036.01|4035.89|4035.89|0
1654509910000|2022-06-06 10:05:10|4036.03|4036.03|4036.35|4036.35|4036.53|4036.53|4036.03|4036.03|0
1654509920000|2022-06-06 10:05:20|4036.53|4036.53|4036.66|4036.66|4036.66|4036.66|4036.35|4036.35|0
1654509940000|2022-06-06 10:05:40|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|0
1654509950000|2022-06-06 10:05:50|4036.66|4036.66|4036.7|4036.7|4036.7|4036.7|4036.63|4036.63|0
1654509960000|2022-06-06 10:06:00|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|0
1654509990000|2022-06-06 10:06:30|4037.06|4037.06|4037.37|4037.37|4037.37|4037.37|4037.06|4037.06|0
1654510010000|2022-06-06 10:06:50|4037.41|4037.41|4037.41|4037.41|4037.41|4037.41|4037.41|4037.41|0
1654510040000|2022-06-06 10:07:20|4037.73|4037.73|4037.73|4037.73|4037.73|4037.73|4037.73|4037.73|0
1654510050000|2022-06-06 10:07:30|4037.8|4037.8|4037.27|4037.27|4037.89|4037.89|4037.27|4037.27|0
1654510130000|2022-06-06 10:08:50|4037.58|4037.58|4037.58|4037.58|4037.58|4037.58|4037.58|4037.58|0
1654510170000|2022-06-06 10:09:30|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|0
1654510240000|2022-06-06 10:10:40|4037|4037|4037|4037|4037|4037|4037|4037|0
1654510250000|2022-06-06 10:10:50|4037.19|4037.19|4037.14|4037.14|4037.19|4037.19|4037.14|4037.14|0
1654510270000|2022-06-06 10:11:10|4037.05|4037.05|4037.05|4037.05|4037.05|4037.05|4037.05|4037.05|0
1654510280000|2022-06-06 10:11:20|4036.98|4036.98|4037.22|4037.22|4037.22|4037.22|4036.91|4036.91|0
1654510310000|2022-06-06 10:11:50|4038.15|4038.15|4038.15|4038.15|4038.15|4038.15|4038.15|4038.15|0
1654510320000|2022-06-06 10:12:00|4038.46|4038.46|4038.46|4038.46|4038.46|4038.46|4038.46|4038.46|0
1654510340000|2022-06-06 10:12:20|4038.36|4038.36|4038.53|4038.53|4038.53|4038.53|4038.36|4038.36|0
1654510380000|2022-06-06 10:13:00|4037.91|4037.91|4037.73|4037.73|4037.91|4037.91|4037.73|4037.73|0
1654510420000|2022-06-06 10:13:40|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|0
1654510460000|2022-06-06 10:14:20|4037.73|4037.73|4036.8|4036.8|4037.73|4037.73|4036.8|4036.8|0
1654510470000|2022-06-06 10:14:30|4036.92|4036.92|4037.01|4037.01|4037.01|4037.01|4036.92|4036.92|0
1654510520000|2022-06-06 10:15:20|4036.38|4036.38|4036.38|4036.38|4036.7|4036.7|4036.07|4036.07|0
1654510530000|2022-06-06 10:15:30|4036.46|4036.46|4036.48|4036.48|4036.48|4036.48|4036.46|4036.46|0
1654510550000|2022-06-06 10:15:50|4035.86|4035.86|4035.86|4035.86|4035.86|4035.86|4035.86|4035.86|0
1654510560000|2022-06-06 10:16:00|4035.91|4035.91|4035.83|4035.83|4035.91|4035.91|4035.83|4035.83|0
1654510570000|2022-06-06 10:16:10|4035.52|4035.52|4035.51|4035.51|4035.52|4035.52|4035.48|4035.48|0
1654510600000|2022-06-06 10:16:40|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|0
1654510650000|2022-06-06 10:17:30|4036.25|4036.25|4036.25|4036.25|4036.25|4036.25|4036.25|4036.25|0
1654510660000|2022-06-06 10:17:40|4035.94|4035.94|4035.63|4035.63|4035.94|4035.94|4035.63|4035.63|0
1654510700000|2022-06-06 10:18:20|4035.44|4035.44|4035.44|4035.44|4035.44|4035.44|4035.44|4035.44|0
1654510710000|2022-06-06 10:18:30|4034.82|4034.82|4034.82|4034.82|4034.82|4034.82|4034.82|4034.82|0
1654510720000|2022-06-06 10:18:40|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|0
1654510740000|2022-06-06 10:19:00|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|0
1654510770000|2022-06-06 10:19:30|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|0
1654510780000|2022-06-06 10:19:40|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|0
1654510790000|2022-06-06 10:19:50|4034.29|4034.29|4034.33|4034.33|4034.33|4034.33|4034.29|4034.29|0
1654510800000|2022-06-06 10:20:00|4034.51|4034.51|4035.01|4035.01|4035.01|4035.01|4034.51|4034.51|0
1654510810000|2022-06-06 10:20:10|4034.7|4034.7|4034.7|4034.7|4034.7|4034.7|4034.7|4034.7|0
1654510820000|2022-06-06 10:20:20|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|0
1654510830000|2022-06-06 10:20:30|4033.89|4033.89|4033.27|4033.27|4033.89|4033.89|4033.27|4033.27|0
1654510850000|2022-06-06 10:20:50|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|0
1654510860000|2022-06-06 10:21:00|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1654510940000|2022-06-06 10:22:20|4033.38|4033.38|4033.38|4033.38|4033.38|4033.38|4033.38|4033.38|0
1654510950000|2022-06-06 10:22:30|4033.7|4033.7|4033.79|4033.79|4033.79|4033.79|4033.7|4033.7|0
1654510960000|2022-06-06 10:22:40|4033.48|4033.48|4033.79|4033.79|4033.79|4033.79|4033.48|4033.48|0
1654510970000|2022-06-06 10:22:50|4034.1|4034.1|4034.08|4034.08|4034.1|4034.1|4034.08|4034.08|0
1654510990000|2022-06-06 10:23:10|4034.39|4034.39|4034.08|4034.08|4034.39|4034.39|4034.08|4034.08|0
1654511040000|2022-06-06 10:24:00|4034.39|4034.39|4034.39|4034.39|4034.39|4034.39|4034.39|4034.39|0
1654511050000|2022-06-06 10:24:10|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|0
1654511070000|2022-06-06 10:24:30|4034.39|4034.39|4034.39|4034.39|4034.39|4034.39|4034.39|4034.39|0
1654511080000|2022-06-06 10:24:40|4034.35|4034.35|4034.35|4034.35|4034.35|4034.35|4034.35|4034.35|0
1654511100000|2022-06-06 10:25:00|4034.04|4034.04|4033.42|4033.42|4034.04|4034.04|4033.42|4033.42|0
1654511120000|2022-06-06 10:25:20|4033.73|4033.73|4033.73|4033.73|4033.73|4033.73|4033.73|4033.73|0
1654511130000|2022-06-06 10:25:30|4034.04|4034.04|4034.35|4034.35|4034.35|4034.35|4034.04|4034.04|0
1654511180000|2022-06-06 10:26:20|4034.17|4034.17|4034.17|4034.17|4034.17|4034.17|4034.17|4034.17|0
1654511190000|2022-06-06 10:26:30|4033.85|4033.85|4033.85|4033.85|4033.85|4033.85|4033.85|4033.85|0
1654511200000|2022-06-06 10:26:40|4034.17|4034.17|4034.22|4034.22|4034.22|4034.22|4034.17|4034.17|0
1654511210000|2022-06-06 10:26:50|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|0
1654511230000|2022-06-06 10:27:10|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|0
1654511250000|2022-06-06 10:27:30|4034.03|4034.03|4034.1|4034.1|4034.1|4034.1|4034.03|4034.03|0
1654511280000|2022-06-06 10:28:00|4034.05|4034.05|4034.68|4034.68|4034.68|4034.68|4034.05|4034.05|0
1654511290000|2022-06-06 10:28:10|4034.37|4034.37|4034.37|4034.37|4034.37|4034.37|4034.37|4034.37|0
1654511300000|2022-06-06 10:28:20|4034.05|4034.05|4034.05|4034.05|4034.05|4034.05|4034.05|4034.05|0
1654511320000|2022-06-06 10:28:40|4033.43|4033.43|4033.43|4033.43|4033.43|4033.43|4033.43|4033.43|0
1654511330000|2022-06-06 10:28:50|4032.81|4032.81|4034.08|4034.08|4034.08|4034.08|4032.81|4032.81|0
1654511340000|2022-06-06 10:29:00|4034.1|4034.1|4034.1|4034.1|4034.1|4034.1|4034.1|4034.1|0
1654511350000|2022-06-06 10:29:10|4034.12|4034.12|4034.16|4034.16|4034.21|4034.21|4034.12|4034.12|0
1654511370000|2022-06-06 10:29:30|4034.48|4034.48|4035.1|4035.1|4035.1|4035.1|4034.48|4034.48|0
1654511380000|2022-06-06 10:29:40|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|0
1654511390000|2022-06-06 10:29:50|4034.83|4034.83|4035.38|4035.38|4035.38|4035.38|4034.81|4034.81|0
1654511400000|2022-06-06 10:30:00|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|4035.33|4035.33|0
1654511410000|2022-06-06 10:30:10|4035.33|4035.33|4035.72|4035.72|4035.72|4035.72|4035.33|4035.33|0
1654511420000|2022-06-06 10:30:20|4036.03|4036.03|4036.65|4036.65|4036.65|4036.65|4036.03|4036.03|0
1654511440000|2022-06-06 10:30:40|4036.34|4036.34|4036.34|4036.34|4036.34|4036.34|4036.34|4036.34|0
1654511450000|2022-06-06 10:30:50|4036.03|4036.03|4035.72|4035.72|4036.03|4036.03|4035.72|4035.72|0
1654511470000|2022-06-06 10:31:10|4035.41|4035.41|4035.63|4035.63|4035.72|4035.72|4035.41|4035.41|0
1654511480000|2022-06-06 10:31:20|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|0
1654511500000|2022-06-06 10:31:40|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|0
1654511510000|2022-06-06 10:31:50|4036.07|4036.07|4036.69|4036.69|4037.62|4037.62|4036.07|4036.07|0
1654511520000|2022-06-06 10:32:00|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|0
1654511530000|2022-06-06 10:32:10|4036.53|4036.53|4036.49|4036.49|4036.53|4036.53|4036.49|4036.49|0
1654511540000|2022-06-06 10:32:20|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|4036.18|0
1654511550000|2022-06-06 10:32:30|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|0
1654511560000|2022-06-06 10:32:40|4035.51|4035.51|4035.56|4035.56|4035.56|4035.56|4035.51|4035.51|0
1654511580000|2022-06-06 10:33:00|4035.25|4035.25|4035.16|4035.16|4035.25|4035.25|4035.12|4035.12|0
1654511590000|2022-06-06 10:33:10|4034.85|4034.85|4034.85|4034.85|4034.85|4034.85|4034.85|4034.85|0
1654511600000|2022-06-06 10:33:20|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|0
1654511640000|2022-06-06 10:34:00|4035.24|4035.24|4035.16|4035.16|4035.24|4035.24|4035.16|4035.16|0
1654511680000|2022-06-06 10:34:40|4035.06|4035.06|4034.8|4034.8|4035.06|4035.06|4034.8|4034.8|0
1654511690000|2022-06-06 10:34:50|4034.76|4034.76|4034.76|4034.76|4034.76|4034.76|4034.76|4034.76|0
1654511710000|2022-06-06 10:35:10|4034.8|4034.8|4034.8|4034.8|4034.8|4034.8|4034.8|4034.8|0
1654511720000|2022-06-06 10:35:20|4034.85|4034.85|4034.83|4034.83|4034.85|4034.85|4034.83|4034.83|0
1654511730000|2022-06-06 10:35:30|4034.9|4034.9|4034.87|4034.87|4034.9|4034.9|4034.87|4034.87|0
1654511760000|2022-06-06 10:36:00|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|0
1654511790000|2022-06-06 10:36:30|4034.87|4034.87|4035.49|4035.49|4035.49|4035.49|4034.87|4034.87|0
1654511810000|2022-06-06 10:36:50|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|0
1654511820000|2022-06-06 10:37:00|4035.81|4035.81|4035.88|4035.88|4035.88|4035.88|4035.81|4035.81|0
1654511840000|2022-06-06 10:37:20|4035.57|4035.57|4035.57|4035.57|4035.57|4035.57|4035.57|4035.57|0
1654511860000|2022-06-06 10:37:40|4035.61|4035.61|4035.59|4035.59|4035.61|4035.61|4035.59|4035.59|0
1654511890000|2022-06-06 10:38:10|4035.9|4035.9|4035.97|4035.97|4035.97|4035.97|4035.9|4035.9|0
1654511900000|2022-06-06 10:38:20|4036.01|4036.01|4036.01|4036.01|4036.01|4036.01|4036.01|4036.01|0
1654511940000|2022-06-06 10:39:00|4036.32|4036.32|4036.32|4036.32|4036.32|4036.32|4036.32|4036.32|0
1654511990000|2022-06-06 10:39:50|4036.14|4036.14|4036.14|4036.14|4036.14|4036.14|4036.14|4036.14|0
1654512020000|2022-06-06 10:40:20|4035.83|4035.83|4035.52|4035.52|4035.83|4035.83|4035.52|4035.52|0
1654512050000|2022-06-06 10:40:50|4035.83|4035.83|4035.83|4035.83|4035.83|4035.83|4035.83|4035.83|0
1654512090000|2022-06-06 10:41:30|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|0
1654512100000|2022-06-06 10:41:40|4035.76|4035.76|4035.8|4035.8|4035.8|4035.8|4035.76|4035.76|0
1654512110000|2022-06-06 10:41:50|4035.87|4035.87|4036.13|4036.13|4036.13|4036.13|4035.87|4035.87|0
1654512130000|2022-06-06 10:42:10|4035.82|4035.82|4035.82|4035.82|4035.82|4035.82|4035.82|4035.82|0
1654512140000|2022-06-06 10:42:20|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|0
1654512150000|2022-06-06 10:42:30|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|0
1654512170000|2022-06-06 10:42:50|4036.18|4036.18|4036.46|4036.46|4036.46|4036.46|4036.15|4036.15|0
1654512190000|2022-06-06 10:43:10|4036.44|4036.44|4036.42|4036.42|4036.44|4036.44|4036.42|4036.42|0
1654512220000|2022-06-06 10:43:40|4036.34|4036.34|4036.3|4036.3|4036.34|4036.34|4036.3|4036.3|0
1654512230000|2022-06-06 10:43:50|4036.27|4036.27|4036.42|4036.42|4036.51|4036.51|4036.2|4036.2|0
1654512240000|2022-06-06 10:44:00|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|0
1654512250000|2022-06-06 10:44:10|4036.42|4036.42|4036.42|4036.42|4036.73|4036.73|4036.42|4036.42|0
1654512260000|2022-06-06 10:44:20|4036.12|4036.12|4036.43|4036.43|4036.43|4036.43|4036.12|4036.12|0
1654512280000|2022-06-06 10:44:40|4036.38|4036.38|4036.45|4036.45|4036.45|4036.45|4036.38|4036.38|0
1654512290000|2022-06-06 10:44:50|4036.47|4036.47|4036.47|4036.47|4036.47|4036.47|4036.47|4036.47|0
1654512330000|2022-06-06 10:45:30|4036.16|4036.16|4036.79|4036.79|4036.79|4036.79|4036.16|4036.16|0
1654512340000|2022-06-06 10:45:40|4036.74|4036.74|4036.71|4036.71|4036.74|4036.74|4036.71|4036.71|0
1654512360000|2022-06-06 10:46:00|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|0
1654512380000|2022-06-06 10:46:20|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|0
1654512400000|2022-06-06 10:46:40|4036.86|4036.86|4036.86|4036.86|4036.86|4036.86|4036.86|4036.86|0
1654512410000|2022-06-06 10:46:50|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|0
1654512420000|2022-06-06 10:47:00|4037|4037|4036.93|4036.93|4037|4037|4036.93|4036.93|0
1654512460000|2022-06-06 10:47:40|4036.74|4036.74|4036.74|4036.74|4036.74|4036.74|4036.74|4036.74|0
1654512470000|2022-06-06 10:47:50|4036.7|4036.7|4036.7|4036.7|4036.7|4036.7|4036.7|4036.7|0
1654512490000|2022-06-06 10:48:10|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|0
1654512520000|2022-06-06 10:48:40|4036.65|4036.65|4036.65|4036.65|4036.65|4036.65|4036.65|4036.65|0
1654512530000|2022-06-06 10:48:50|4036.61|4036.61|4036.61|4036.61|4036.61|4036.61|4036.61|4036.61|0
1654512540000|2022-06-06 10:49:00|4036.56|4036.56|4036.56|4036.56|4036.56|4036.56|4036.56|4036.56|0
1654512550000|2022-06-06 10:49:10|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|0
1654512560000|2022-06-06 10:49:20|4036.13|4036.13|4034.89|4034.89|4036.13|4036.13|4034.89|4034.89|0
1654512570000|2022-06-06 10:49:30|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|0
1654512580000|2022-06-06 10:49:40|4033.95|4033.95|4033.4|4033.4|4033.95|4033.95|4033.4|4033.4|0
1654512590000|2022-06-06 10:49:50|4032.78|4032.78|4033.09|4033.09|4033.09|4033.09|4032.78|4032.78|0
1654512600000|2022-06-06 10:50:00|4032.78|4032.78|4031.97|4031.97|4032.78|4032.78|4031.97|4031.97|0
1654512610000|2022-06-06 10:50:10|4031.79|4031.79|4031.88|4031.88|4031.88|4031.88|4031.79|4031.79|0
1654512650000|2022-06-06 10:50:50|4031.81|4031.81|4030.36|4030.36|4031.81|4031.81|4030.36|4030.36|0
1654512660000|2022-06-06 10:51:00|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|0
1654512670000|2022-06-06 10:51:10|4029.42|4029.42|4029.42|4029.42|4029.42|4029.42|4029.42|4029.42|0
1654512680000|2022-06-06 10:51:20|4029.38|4029.38|4029.19|4029.19|4029.38|4029.38|4029.19|4029.19|0
1654512700000|2022-06-06 10:51:40|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|0
1654512710000|2022-06-06 10:51:50|4028.98|4028.98|4028.67|4028.67|4028.98|4028.98|4028.67|4028.67|0
1654512720000|2022-06-06 10:52:00|4028.6|4028.6|4029.53|4029.53|4029.53|4029.53|4028.6|4028.6|0
1654512730000|2022-06-06 10:52:10|4029.72|4029.72|4030.6|4030.6|4030.6|4030.6|4029.67|4029.67|0
1654512740000|2022-06-06 10:52:20|4030.72|4030.72|4030.18|4030.18|4030.72|4030.72|4030.18|4030.18|0
1654512750000|2022-06-06 10:52:30|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|0
1654512760000|2022-06-06 10:52:40|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|0
1654512790000|2022-06-06 10:53:10|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|0
1654512810000|2022-06-06 10:53:30|4030.47|4030.47|4030.42|4030.42|4030.47|4030.47|4030.42|4030.42|0
1654512830000|2022-06-06 10:53:50|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|0
1654512840000|2022-06-06 10:54:00|4030.42|4030.42|4030.3|4030.3|4030.42|4030.42|4030.3|4030.3|0
1654512850000|2022-06-06 10:54:10|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|0
1654512860000|2022-06-06 10:54:20|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|0
1654512870000|2022-06-06 10:54:30|4030.01|4030.01|4030.03|4030.03|4030.03|4030.03|4030.01|4030.01|0
1654512880000|2022-06-06 10:54:40|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|0
1654512890000|2022-06-06 10:54:50|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|0
1654512900000|2022-06-06 10:55:00|4030.1|4030.1|4030.15|4030.15|4030.15|4030.15|4030.1|4030.1|0
1654512920000|2022-06-06 10:55:20|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|0
1654512930000|2022-06-06 10:55:30|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|4030.47|0
1654512940000|2022-06-06 10:55:40|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|0
1654512960000|2022-06-06 10:56:00|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|0
1654512970000|2022-06-06 10:56:10|4030|4030|4030.31|4030.31|4030.31|4030.31|4030|4030|0
1654512980000|2022-06-06 10:56:20|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|0
1654512990000|2022-06-06 10:56:30|4030.1|4030.1|4030.1|4030.1|4030.1|4030.1|4030.1|4030.1|0
1654513000000|2022-06-06 10:56:40|4030.05|4030.05|4029.74|4029.74|4030.05|4030.05|4029.74|4029.74|0
1654513010000|2022-06-06 10:56:50|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|0
1654513030000|2022-06-06 10:57:10|4029.68|4029.68|4029.65|4029.65|4029.73|4029.73|4029.65|4029.65|0
1654513040000|2022-06-06 10:57:20|4029.84|4029.84|4029.84|4029.84|4029.84|4029.84|4029.84|4029.84|0
1654513070000|2022-06-06 10:57:50|4029.22|4029.22|4029.73|4029.73|4029.84|4029.84|4029.22|4029.22|0
1654513080000|2022-06-06 10:58:00|4029.75|4029.75|4029.75|4029.75|4029.75|4029.75|4029.44|4029.44|0
1654513090000|2022-06-06 10:58:10|4030.06|4030.06|4030.68|4030.68|4030.68|4030.68|4030.06|4030.06|0
1654513100000|2022-06-06 10:58:20|4030.99|4030.99|4030.76|4030.76|4031.06|4031.06|4030.76|4030.76|0
1654513110000|2022-06-06 10:58:30|4030.44|4030.44|4030.76|4030.76|4030.76|4030.76|4030.44|4030.44|0
1654513130000|2022-06-06 10:58:50|4030.57|4030.57|4030.52|4030.52|4030.57|4030.57|4030.52|4030.52|0
1654513140000|2022-06-06 10:59:00|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|0
1654513150000|2022-06-06 10:59:10|4029.47|4029.47|4029.43|4029.43|4029.47|4029.47|4029.43|4029.43|0
1654513160000|2022-06-06 10:59:20|4028.81|4028.81|4028.5|4028.5|4028.81|4028.81|4028.5|4028.5|0
1654513170000|2022-06-06 10:59:30|4028.45|4028.45|4028.14|4028.14|4028.45|4028.45|4028.14|4028.14|0
1654513180000|2022-06-06 10:59:40|4028.09|4028.09|4027.68|4027.68|4028.09|4028.09|4027.68|4027.68|0
1654513190000|2022-06-06 10:59:50|4027.75|4027.75|4027.71|4027.71|4027.75|4027.75|4027.71|4027.71|0
1654513200000|2022-06-06 11:00:00|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|0
1654513210000|2022-06-06 11:00:10|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|4027.95|0
1654513230000|2022-06-06 11:00:30|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|0
1654513240000|2022-06-06 11:00:40|4027.33|4027.33|4027.09|4027.09|4027.33|4027.33|4027.09|4027.09|0
1654513250000|2022-06-06 11:00:50|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|0
1654513260000|2022-06-06 11:01:00|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|4028.02|0
1654513270000|2022-06-06 11:01:10|4028.64|4028.64|4028.31|4028.31|4028.64|4028.64|4028.31|4028.31|0
1654513280000|2022-06-06 11:01:20|4028.61|4028.61|4028.53|4028.53|4028.84|4028.84|4028.53|4028.53|0
1654513290000|2022-06-06 11:01:30|4028.49|4028.49|4028.67|4028.67|4028.67|4028.67|4028.49|4028.49|0
1654513300000|2022-06-06 11:01:40|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|0
1654513310000|2022-06-06 11:01:50|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|0
1654513320000|2022-06-06 11:02:00|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|0
1654513330000|2022-06-06 11:02:10|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|0
1654513340000|2022-06-06 11:02:20|4027.79|4027.79|4027.53|4027.53|4027.84|4027.84|4027.53|4027.53|0
1654513380000|2022-06-06 11:03:00|4028.15|4028.15|4028.46|4028.46|4028.46|4028.46|4028.15|4028.15|0
1654513390000|2022-06-06 11:03:10|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|0
1654513410000|2022-06-06 11:03:30|4027.74|4027.74|4027.67|4027.67|4027.74|4027.74|4027.67|4027.67|0
1654513440000|2022-06-06 11:04:00|4027.63|4027.63|4027.94|4027.94|4027.94|4027.94|4027.63|4027.63|0
1654513460000|2022-06-06 11:04:20|4027.57|4027.57|4027.62|4027.62|4027.62|4027.62|4027.55|4027.55|0
1654513470000|2022-06-06 11:04:30|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|0
1654513490000|2022-06-06 11:04:50|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.58|4027.58|0
1654513500000|2022-06-06 11:05:00|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|0
1654513510000|2022-06-06 11:05:10|4028.22|4028.22|4028.22|4028.22|4028.22|4028.22|4028.22|4028.22|0
1654513520000|2022-06-06 11:05:20|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|0
1654513540000|2022-06-06 11:05:40|4028.3|4028.3|4028.61|4028.61|4028.61|4028.61|4028.3|4028.3|0
1654513580000|2022-06-06 11:06:20|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|0
1654513700000|2022-06-06 11:08:20|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|0
1654513710000|2022-06-06 11:08:30|4027.65|4027.65|4027.65|4027.65|4027.65|4027.65|4027.65|4027.65|0
1654513740000|2022-06-06 11:09:00|4027.77|4027.77|4027.42|4027.42|4027.77|4027.77|4027.42|4027.42|0
1654513750000|2022-06-06 11:09:10|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|0
1654513770000|2022-06-06 11:09:30|4027.3|4027.3|4027.26|4027.26|4027.3|4027.3|4027.23|4027.23|0
1654513790000|2022-06-06 11:09:50|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|0
1654513800000|2022-06-06 11:10:00|4027.83|4027.83|4028.79|4028.79|4028.79|4028.79|4027.83|4027.83|0
1654513810000|2022-06-06 11:10:10|4028.86|4028.86|4029.22|4029.22|4029.22|4029.22|4028.86|4028.86|0
1654513820000|2022-06-06 11:10:20|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|0
1654513860000|2022-06-06 11:11:00|4029.84|4029.84|4030.17|4030.17|4030.48|4030.48|4029.84|4029.84|0
1654513870000|2022-06-06 11:11:10|4029.86|4029.86|4029.55|4029.55|4029.86|4029.86|4029.55|4029.55|0
1654513880000|2022-06-06 11:11:20|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|4029.24|0
1654513900000|2022-06-06 11:11:40|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|0
1654513940000|2022-06-06 11:12:20|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|4029.51|0
1654513960000|2022-06-06 11:12:40|4029.46|4029.46|4029.39|4029.39|4029.46|4029.46|4029.39|4029.39|0
1654514090000|2022-06-06 11:14:50|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|0
1654514130000|2022-06-06 11:15:30|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|0
1654514150000|2022-06-06 11:15:50|4029.12|4029.12|4029.74|4029.74|4029.74|4029.74|4029.12|4029.12|0
1654514180000|2022-06-06 11:16:20|4029.12|4029.12|4028.5|4028.5|4029.12|4029.12|4028.5|4028.5|0
1654514210000|2022-06-06 11:16:50|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|0
1654514240000|2022-06-06 11:17:20|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|0
1654514300000|2022-06-06 11:18:20|4028.67|4028.67|4029.3|4029.3|4029.3|4029.3|4028.67|4028.67|0
1654514320000|2022-06-06 11:18:40|4029.6|4029.6|4028.99|4028.99|4029.6|4029.6|4028.99|4028.99|0
1654514340000|2022-06-06 11:19:00|4029.3|4029.3|4030.59|4030.59|4030.59|4030.59|4029.3|4029.3|0
1654514350000|2022-06-06 11:19:10|4030.9|4030.9|4031|4031|4031|4031|4030.9|4030.9|0
1654514360000|2022-06-06 11:19:20|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|0
1654514370000|2022-06-06 11:19:30|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|0
1654514400000|2022-06-06 11:20:00|4030.95|4030.95|4031.26|4031.26|4031.26|4031.26|4030.95|4030.95|0
1654514420000|2022-06-06 11:20:20|4032.2|4032.2|4032.5|4032.5|4032.5|4032.5|4032.2|4032.2|0
1654514430000|2022-06-06 11:20:30|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|0
1654514460000|2022-06-06 11:21:00|4031.88|4031.88|4031.57|4031.57|4031.88|4031.88|4031.57|4031.57|0
1654514470000|2022-06-06 11:21:10|4031.26|4031.26|4031.57|4031.57|4031.57|4031.57|4031.26|4031.26|0
1654514490000|2022-06-06 11:21:30|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|0
1654514500000|2022-06-06 11:21:40|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|0
1654514510000|2022-06-06 11:21:50|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|0
1654514520000|2022-06-06 11:22:00|4031.63|4031.63|4031.63|4031.63|4031.63|4031.63|4031.63|4031.63|0
1654514540000|2022-06-06 11:22:20|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|0
1654514550000|2022-06-06 11:22:30|4031.72|4031.72|4031.44|4031.44|4031.72|4031.72|4031.41|4031.41|0
1654514570000|2022-06-06 11:22:50|4031.46|4031.46|4032.08|4032.08|4032.08|4032.08|4031.46|4031.46|0
1654514580000|2022-06-06 11:23:00|4032.04|4032.04|4032.31|4032.31|4032.31|4032.31|4032|4032|0
1654514600000|2022-06-06 11:23:20|4032.13|4032.13|4032.13|4032.13|4032.13|4032.13|4032.13|4032.13|0
1654514610000|2022-06-06 11:23:30|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|0
1654514620000|2022-06-06 11:23:40|4032|4032|4032|4032|4032|4032|4032|4032|0
1654514640000|2022-06-06 11:24:00|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|0
1654514660000|2022-06-06 11:24:20|4032|4032|4031.96|4031.96|4032|4032|4031.96|4031.96|0
1654514690000|2022-06-06 11:24:50|4032.05|4032.05|4032|4032|4032.05|4032.05|4032|4032|0
1654514700000|2022-06-06 11:25:00|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|0
1654514740000|2022-06-06 11:25:40|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|0
1654514750000|2022-06-06 11:25:50|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|0
1654514760000|2022-06-06 11:26:00|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|4031.87|0
1654514800000|2022-06-06 11:26:40|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|0
1654514820000|2022-06-06 11:27:00|4031.2|4031.2|4031.18|4031.18|4031.2|4031.2|4031.18|4031.18|0
1654514830000|2022-06-06 11:27:10|4031.14|4031.14|4030.91|4030.91|4031.14|4031.14|4030.83|4030.83|0
1654514910000|2022-06-06 11:28:30|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|4030.6|0
1654514920000|2022-06-06 11:28:40|4030.29|4030.29|4030.29|4030.29|4030.29|4030.29|4030.29|4030.29|0
1654514950000|2022-06-06 11:29:10|4030.27|4030.27|4030.31|4030.31|4030.31|4030.31|4030.27|4030.27|0
1654514960000|2022-06-06 11:29:20|4030.36|4030.36|4030.39|4030.39|4030.39|4030.39|4030.29|4030.29|0
1654514990000|2022-06-06 11:29:50|4031.01|4031.01|4031.01|4031.01|4031.01|4031.01|4031.01|4031.01|0
1654515000000|2022-06-06 11:30:00|4031.13|4031.13|4032.14|4032.14|4032.14|4032.14|4031.13|4031.13|0
1654515010000|2022-06-06 11:30:10|4032.1|4032.1|4032.29|4032.29|4032.29|4032.29|4032.1|4032.1|0
1654515080000|2022-06-06 11:31:20|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|4032.31|0
1654515100000|2022-06-06 11:31:40|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|0
1654515120000|2022-06-06 11:32:00|4032.66|4032.66|4032.48|4032.48|4032.66|4032.66|4032.48|4032.48|0
1654515150000|2022-06-06 11:32:30|4032.33|4032.33|4032.33|4032.33|4032.33|4032.33|4032.33|4032.33|0
1654515160000|2022-06-06 11:32:40|4032.65|4032.65|4032.67|4032.67|4032.67|4032.67|4032.65|4032.65|0
1654515170000|2022-06-06 11:32:50|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|0
1654515210000|2022-06-06 11:33:30|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|4032.62|0
1654515290000|2022-06-06 11:34:50|4032.58|4032.58|4032.21|4032.21|4032.58|4032.58|4032.21|4032.21|0
1654515300000|2022-06-06 11:35:00|4032.39|4032.39|4032.39|4032.39|4032.39|4032.39|4032.39|4032.39|0
1654515310000|2022-06-06 11:35:10|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|0
1654515320000|2022-06-06 11:35:20|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|0
1654515370000|2022-06-06 11:36:10|4032.66|4032.66|4032.66|4032.66|4032.66|4032.66|4032.66|4032.66|0
1654515380000|2022-06-06 11:36:20|4032.35|4032.35|4032.35|4032.35|4032.35|4032.35|4032.35|4032.35|0
1654515410000|2022-06-06 11:36:50|4032.39|4032.39|4032.48|4032.48|4032.48|4032.48|4032.39|4032.39|0
1654515430000|2022-06-06 11:37:10|4033.1|4033.1|4033.41|4033.41|4033.41|4033.41|4033.1|4033.1|0
1654515490000|2022-06-06 11:38:10|4032.79|4032.79|4032.48|4032.48|4032.79|4032.79|4032.48|4032.48|0
1654515540000|2022-06-06 11:39:00|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|0
1654515550000|2022-06-06 11:39:10|4032.19|4032.19|4032.14|4032.14|4032.19|4032.19|4032.14|4032.14|0
1654515560000|2022-06-06 11:39:20|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|0
1654515570000|2022-06-06 11:39:30|4032.26|4032.26|4032.26|4032.26|4032.26|4032.26|4032.26|4032.26|0
1654515600000|2022-06-06 11:40:00|4032.22|4032.22|4032.2|4032.2|4032.22|4032.22|4032.2|4032.2|0
1654515610000|2022-06-06 11:40:10|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|0
1654515720000|2022-06-06 11:42:00|4032.22|4032.22|4032.2|4032.2|4032.22|4032.22|4032.2|4032.2|0
1654515750000|2022-06-06 11:42:30|4032.82|4032.82|4033.13|4033.13|4033.13|4033.13|4032.82|4032.82|0
1654515760000|2022-06-06 11:42:40|4032.82|4032.82|4033.09|4033.09|4033.13|4033.13|4032.82|4032.82|0
1654515780000|2022-06-06 11:43:00|4033.07|4033.07|4033.07|4033.07|4033.07|4033.07|4033.07|4033.07|0
1654515790000|2022-06-06 11:43:10|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|0
1654515810000|2022-06-06 11:43:30|4032.73|4032.73|4032.76|4032.76|4032.76|4032.76|4032.73|4032.73|0
1654515830000|2022-06-06 11:43:50|4033.07|4033.07|4033.07|4033.07|4033.07|4033.07|4033.07|4033.07|0
1654515840000|2022-06-06 11:44:00|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|0
1654515850000|2022-06-06 11:44:10|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|0
1654515860000|2022-06-06 11:44:20|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|0
1654515870000|2022-06-06 11:44:30|4032.91|4032.91|4032.6|4032.6|4032.91|4032.91|4032.6|4032.6|0
1654515930000|2022-06-06 11:45:30|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|0
1654515950000|2022-06-06 11:45:50|4032.6|4032.6|4032.91|4032.91|4032.91|4032.91|4032.6|4032.6|0
1654515970000|2022-06-06 11:46:10|4033.22|4033.22|4034.46|4034.46|4034.46|4034.46|4033.22|4033.22|0
1654515980000|2022-06-06 11:46:20|4034.77|4034.77|4035.7|4035.7|4035.7|4035.7|4034.77|4034.77|0
1654515990000|2022-06-06 11:46:30|4034.77|4034.77|4034.72|4034.72|4034.77|4034.77|4034.72|4034.72|0
1654516000000|2022-06-06 11:46:40|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|0
1654516010000|2022-06-06 11:46:50|4034.34|4034.34|4034.34|4034.34|4034.34|4034.34|4034.34|4034.34|0
1654516040000|2022-06-06 11:47:20|4034.37|4034.37|4033.51|4033.51|4034.44|4034.44|4033.51|4033.51|0
1654516060000|2022-06-06 11:47:40|4033.2|4033.2|4033.17|4033.17|4033.2|4033.2|4033.17|4033.17|0
1654516090000|2022-06-06 11:48:10|4033.48|4033.48|4034.42|4034.42|4034.42|4034.42|4033.48|4033.48|0
1654516100000|2022-06-06 11:48:20|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|0
1654516150000|2022-06-06 11:49:10|4035.35|4035.35|4035.66|4035.66|4035.66|4035.66|4035.35|4035.35|0
1654516160000|2022-06-06 11:49:20|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|0
1654516190000|2022-06-06 11:49:50|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|0
1654516210000|2022-06-06 11:50:10|4036.01|4036.01|4036.01|4036.01|4036.01|4036.01|4036.01|4036.01|0
1654516240000|2022-06-06 11:50:40|4034.77|4034.77|4034.75|4034.75|4034.77|4034.77|4034.75|4034.75|0
1654516250000|2022-06-06 11:50:50|4034.44|4034.44|4034.44|4034.44|4034.44|4034.44|4034.44|4034.44|0
1654516260000|2022-06-06 11:51:00|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|0
1654516270000|2022-06-06 11:51:10|4034.71|4034.71|4034.66|4034.66|4034.71|4034.71|4034.66|4034.66|0
1654516280000|2022-06-06 11:51:20|4034.97|4034.97|4035.59|4035.59|4035.59|4035.59|4034.97|4034.97|0
1654516290000|2022-06-06 11:51:30|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|0
1654516310000|2022-06-06 11:51:50|4035.71|4035.71|4036.02|4036.02|4036.02|4036.02|4035.71|4035.71|0
1654516320000|2022-06-06 11:52:00|4036|4036|4036|4036|4036|4036|4036|4036|0
1654516360000|2022-06-06 11:52:40|4036.31|4036.31|4036.31|4036.31|4036.31|4036.31|4036.31|4036.31|0
1654516380000|2022-06-06 11:53:00|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|0
1654516390000|2022-06-06 11:53:10|4036.65|4036.65|4036.65|4036.65|4036.65|4036.65|4036.65|4036.65|0
1654516400000|2022-06-06 11:53:20|4036.69|4036.69|4037.06|4037.06|4037.06|4037.06|4036.69|4036.69|0
1654516440000|2022-06-06 11:54:00|4037.37|4037.37|4037.33|4037.33|4037.37|4037.37|4037.33|4037.33|0
1654516450000|2022-06-06 11:54:10|4037.64|4037.64|4037.64|4037.64|4037.64|4037.64|4037.64|4037.64|0
1654516460000|2022-06-06 11:54:20|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|0
1654516470000|2022-06-06 11:54:30|4038|4038|4038|4038|4038|4038|4038|4038|0
1654516480000|2022-06-06 11:54:40|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|0
1654516490000|2022-06-06 11:54:50|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|0
1654516500000|2022-06-06 11:55:00|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|0
1654516510000|2022-06-06 11:55:10|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|0
1654516520000|2022-06-06 11:55:20|4037.57|4037.57|4037.88|4037.88|4037.88|4037.88|4037.57|4037.57|0
1654516530000|2022-06-06 11:55:30|4037.93|4037.93|4037.62|4037.62|4037.93|4037.93|4037.62|4037.62|0
1654516560000|2022-06-06 11:56:00|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|0
1654516570000|2022-06-06 11:56:10|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|0
1654516610000|2022-06-06 11:56:50|4038.1|4038.1|4038.1|4038.1|4038.1|4038.1|4038.1|4038.1|0
1654516630000|2022-06-06 11:57:10|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|0
1654516680000|2022-06-06 11:58:00|4038.51|4038.51|4038.58|4038.58|4038.58|4038.58|4038.51|4038.51|0
1654516690000|2022-06-06 11:58:10|4038.89|4038.89|4039.07|4039.07|4039.07|4039.07|4038.89|4038.89|0
1654516710000|2022-06-06 11:58:30|4039.7|4039.7|4039.7|4039.7|4039.7|4039.7|4039.7|4039.7|0
1654516720000|2022-06-06 11:58:40|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|0
1654516740000|2022-06-06 11:59:00|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|0
1654516750000|2022-06-06 11:59:10|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|0
1654516780000|2022-06-06 11:59:40|4041.12|4041.12|4041.24|4041.24|4041.29|4041.29|4041.12|4041.12|0
1654516790000|2022-06-06 11:59:50|4041.28|4041.28|4041.24|4041.24|4041.28|4041.28|4041.24|4041.24|0
1654516800000|2022-06-06 12:00:00|4041.55|4041.55|4041.34|4041.34|4041.86|4041.86|4041.24|4041.24|0
1654516840000|2022-06-06 12:00:40|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|0
1654516880000|2022-06-06 12:01:20|4040.71|4040.71|4040.22|4040.22|4040.71|4040.71|4040.22|4040.22|0
1654516890000|2022-06-06 12:01:30|4039.91|4039.91|4039.6|4039.6|4039.91|4039.91|4039.6|4039.6|0
1654516900000|2022-06-06 12:01:40|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|0
1654516910000|2022-06-06 12:01:50|4039.64|4039.64|4039.6|4039.6|4039.64|4039.64|4039.6|4039.6|0
1654516950000|2022-06-06 12:02:30|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|0
1654517000000|2022-06-06 12:03:20|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|0
1654517020000|2022-06-06 12:03:40|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|0
1654517030000|2022-06-06 12:03:50|4039.72|4039.72|4039.68|4039.68|4039.72|4039.72|4039.68|4039.68|0
1654517050000|2022-06-06 12:04:10|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|4039.36|0
1654517060000|2022-06-06 12:04:20|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|4039.05|0
1654517070000|2022-06-06 12:04:30|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|0
1654517110000|2022-06-06 12:05:10|4038.7|4038.7|4038.65|4038.65|4038.7|4038.7|4038.65|4038.65|0
1654517120000|2022-06-06 12:05:20|4038.63|4038.63|4038.32|4038.32|4038.63|4038.63|4038.32|4038.32|0
1654517170000|2022-06-06 12:06:10|4038.63|4038.63|4038.68|4038.68|4038.68|4038.68|4038.63|4038.63|0
1654517180000|2022-06-06 12:06:20|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|0
1654517200000|2022-06-06 12:06:40|4038.68|4038.68|4038.68|4038.68|4038.68|4038.68|4038.68|4038.68|0
1654517210000|2022-06-06 12:06:50|4038.86|4038.86|4038.5|4038.5|4038.86|4038.86|4038.5|4038.5|0
1654517220000|2022-06-06 12:07:00|4038.68|4038.68|4038.72|4038.72|4038.72|4038.72|4038.68|4038.68|0
1654517230000|2022-06-06 12:07:10|4038.76|4038.76|4038.72|4038.72|4038.76|4038.76|4038.72|4038.72|0
1654517270000|2022-06-06 12:07:50|4038.67|4038.67|4038.62|4038.62|4038.67|4038.67|4038.62|4038.62|0
1654517280000|2022-06-06 12:08:00|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|0
1654517310000|2022-06-06 12:08:30|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|0
1654517320000|2022-06-06 12:08:40|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|4038.76|0
1654517390000|2022-06-06 12:09:50|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|4038.8|0
1654517400000|2022-06-06 12:10:00|4039.42|4039.42|4039.42|4039.42|4039.42|4039.42|4039.42|4039.42|0
1654517430000|2022-06-06 12:10:30|4039.11|4039.11|4039.11|4039.11|4039.11|4039.11|4039.11|4039.11|0
1654517470000|2022-06-06 12:11:10|4038.18|4038.18|4038.18|4038.18|4038.18|4038.18|4038.18|4038.18|0
1654517490000|2022-06-06 12:11:30|4038.14|4038.14|4037.52|4037.52|4038.14|4038.14|4037.52|4037.52|0
1654517500000|2022-06-06 12:11:40|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|0
1654517530000|2022-06-06 12:12:10|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|0
1654517540000|2022-06-06 12:12:20|4038.18|4038.18|4038.8|4038.8|4038.8|4038.8|4038.18|4038.18|0
1654517560000|2022-06-06 12:12:40|4038.82|4038.82|4038.82|4038.82|4038.82|4038.82|4038.82|4038.82|0
1654517610000|2022-06-06 12:13:30|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|0
1654517620000|2022-06-06 12:13:40|4037.89|4037.89|4037.89|4037.89|4037.89|4037.89|4037.89|4037.89|0
1654517630000|2022-06-06 12:13:50|4037.58|4037.58|4037.58|4037.58|4037.58|4037.58|4037.58|4037.58|0
1654517650000|2022-06-06 12:14:10|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|0
1654517660000|2022-06-06 12:14:20|4038.82|4038.82|4039.13|4039.13|4039.13|4039.13|4038.82|4038.82|0
1654517710000|2022-06-06 12:15:10|4039.09|4039.09|4039.09|4039.09|4039.09|4039.09|4039.09|4039.09|0
1654517780000|2022-06-06 12:16:20|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|0
1654517800000|2022-06-06 12:16:40|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|0
1654517810000|2022-06-06 12:16:50|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|0
1654517830000|2022-06-06 12:17:10|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|4039.27|0
1654517850000|2022-06-06 12:17:30|4038.96|4038.96|4038.34|4038.34|4038.96|4038.96|4038.34|4038.34|0
1654517880000|2022-06-06 12:18:00|4038.65|4038.65|4038.6|4038.6|4038.65|4038.65|4038.6|4038.6|0
1654517890000|2022-06-06 12:18:10|4039.22|4039.22|4038.91|4038.91|4039.22|4039.22|4038.91|4038.91|0
1654517920000|2022-06-06 12:18:40|4038.94|4038.94|4038.96|4038.96|4038.96|4038.96|4038.94|4038.94|0
1654517940000|2022-06-06 12:19:00|4040.2|4040.2|4041.13|4041.13|4041.13|4041.13|4040.2|4040.2|0
1654517950000|2022-06-06 12:19:10|4041.45|4041.45|4041.45|4041.45|4041.45|4041.45|4041.45|4041.45|0
1654517980000|2022-06-06 12:19:40|4041.14|4041.14|4041.45|4041.45|4041.45|4041.45|4041.14|4041.14|0
1654518000000|2022-06-06 12:20:00|4041.76|4041.76|4041.76|4041.76|4042.07|4042.07|4041.76|4041.76|0
1654518020000|2022-06-06 12:20:20|4041.45|4041.45|4041.76|4041.76|4041.76|4041.76|4041.45|4041.45|0
1654518030000|2022-06-06 12:20:30|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|0
1654518060000|2022-06-06 12:21:00|4041.73|4041.73|4041.73|4041.73|4041.73|4041.73|4041.73|4041.73|0
1654518110000|2022-06-06 12:21:50|4041.42|4041.42|4041.42|4041.42|4041.42|4041.42|4041.42|4041.42|0
1654518120000|2022-06-06 12:22:00|4040.8|4040.8|4041.46|4041.46|4041.46|4041.46|4040.8|4040.8|0
1654518170000|2022-06-06 12:22:50|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|0
1654518210000|2022-06-06 12:23:30|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|4041.11|0
1654518230000|2022-06-06 12:23:50|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|0
1654518270000|2022-06-06 12:24:30|4040.62|4040.62|4040.24|4040.24|4040.62|4040.62|4040.24|4040.24|0
1654518280000|2022-06-06 12:24:40|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|0
1654518290000|2022-06-06 12:24:50|4039.88|4039.88|4039.48|4039.48|4039.88|4039.88|4039.48|4039.48|0
1654518300000|2022-06-06 12:25:00|4039.17|4039.17|4039.17|4039.17|4039.17|4039.17|4039.17|4039.17|0
1654518320000|2022-06-06 12:25:20|4039.19|4039.19|4039.26|4039.26|4039.26|4039.26|4039.19|4039.19|0
1654518340000|2022-06-06 12:25:40|4039.57|4039.57|4040.19|4040.19|4040.19|4040.19|4039.57|4039.57|0
1654518360000|2022-06-06 12:26:00|4040.5|4040.5|4042.06|4042.06|4042.06|4042.06|4040.5|4040.5|0
1654518410000|2022-06-06 12:26:50|4041.99|4041.99|4042.97|4042.97|4042.97|4042.97|4041.99|4041.99|0
1654518420000|2022-06-06 12:27:00|4043.9|4043.9|4043.59|4043.59|4043.9|4043.9|4043.59|4043.59|0
1654518450000|2022-06-06 12:27:30|4043.64|4043.64|4043.68|4043.68|4043.68|4043.68|4043.64|4043.64|0
1654518460000|2022-06-06 12:27:40|4043.86|4043.86|4043.42|4043.42|4044.05|4044.05|4043.42|4043.42|0
1654518470000|2022-06-06 12:27:50|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|0
1654518480000|2022-06-06 12:28:00|4043.47|4043.47|4043.47|4043.47|4043.47|4043.47|4043.47|4043.47|0
1654518490000|2022-06-06 12:28:10|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|4043.57|0
1654518500000|2022-06-06 12:28:20|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|4043.88|0
1654518520000|2022-06-06 12:28:40|4043.95|4043.95|4043.95|4043.95|4043.95|4043.95|4043.95|4043.95|0
1654518530000|2022-06-06 12:28:50|4043.63|4043.63|4043.63|4043.63|4043.63|4043.63|4043.63|4043.63|0
1654518540000|2022-06-06 12:29:00|4043.68|4043.68|4043.05|4043.05|4043.68|4043.68|4043.05|4043.05|0
1654518560000|2022-06-06 12:29:20|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|0
1654518570000|2022-06-06 12:29:30|4043.42|4043.42|4043.63|4043.63|4043.63|4043.63|4043.42|4043.42|0
1654518580000|2022-06-06 12:29:40|4043.59|4043.59|4043.59|4043.59|4043.59|4043.59|4043.59|4043.59|0
1654518600000|2022-06-06 12:30:00|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|0
1654518660000|2022-06-06 12:31:00|4043.59|4043.59|4042.03|4042.03|4043.59|4043.59|4042.03|4042.03|0
1654518670000|2022-06-06 12:31:10|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|0
1654518680000|2022-06-06 12:31:20|4042.16|4042.16|4042.47|4042.47|4042.47|4042.47|4042.16|4042.16|0
1654518700000|2022-06-06 12:31:40|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|4042.52|0
1654518770000|2022-06-06 12:32:50|4042.69|4042.69|4042.69|4042.69|4042.69|4042.69|4042.69|4042.69|0
1654518830000|2022-06-06 12:33:50|4042.73|4042.73|4042.42|4042.42|4042.73|4042.73|4042.42|4042.42|0
1654518860000|2022-06-06 12:34:20|4042.73|4042.73|4042.73|4042.73|4042.73|4042.73|4042.73|4042.73|0
1654518870000|2022-06-06 12:34:30|4042.76|4042.76|4042.76|4042.76|4042.76|4042.76|4042.76|4042.76|0
1654518880000|2022-06-06 12:34:40|4042.84|4042.84|4042.84|4042.84|4042.84|4042.84|4042.84|4042.84|0
1654518930000|2022-06-06 12:35:30|4042.87|4042.87|4042.87|4042.87|4042.87|4042.87|4042.87|4042.87|0
1654518940000|2022-06-06 12:35:40|4042.55|4042.55|4042.58|4042.58|4042.58|4042.58|4042.55|4042.55|0
1654518970000|2022-06-06 12:36:10|4042.27|4042.27|4042.27|4042.27|4042.27|4042.27|4042.27|4042.27|0
1654519000000|2022-06-06 12:36:40|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|0
1654519010000|2022-06-06 12:36:50|4042.79|4042.79|4043.15|4043.15|4043.15|4043.15|4042.79|4042.79|0
1654519020000|2022-06-06 12:37:00|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|0
1654519030000|2022-06-06 12:37:10|4043.5|4043.5|4043.46|4043.46|4043.5|4043.5|4043.46|4043.46|0
1654519040000|2022-06-06 12:37:20|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|0
1654519050000|2022-06-06 12:37:30|4042.82|4042.82|4042.82|4042.82|4042.82|4042.82|4042.82|4042.82|0
1654519070000|2022-06-06 12:37:50|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|0
1654519080000|2022-06-06 12:38:00|4042.82|4042.82|4042.68|4042.68|4042.82|4042.82|4042.68|4042.68|0
1654519090000|2022-06-06 12:38:10|4042.82|4042.82|4042.72|4042.72|4042.82|4042.82|4042.72|4042.72|0
1654519110000|2022-06-06 12:38:30|4042.68|4042.68|4042.68|4042.68|4042.68|4042.68|4042.68|4042.68|0
1654519120000|2022-06-06 12:38:40|4043.3|4043.3|4043.3|4043.3|4043.3|4043.3|4043.3|4043.3|0
1654519130000|2022-06-06 12:38:50|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|0
1654519140000|2022-06-06 12:39:00|4043.3|4043.3|4043.3|4043.3|4043.3|4043.3|4043.3|4043.3|0
1654519170000|2022-06-06 12:39:30|4042.99|4042.99|4042.94|4042.94|4042.99|4042.99|4042.94|4042.94|0
1654519190000|2022-06-06 12:39:50|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|0
1654519200000|2022-06-06 12:40:00|4042.68|4042.68|4042.63|4042.63|4042.68|4042.68|4042.63|4042.63|0
1654519210000|2022-06-06 12:40:10|4042.94|4042.94|4042.99|4042.99|4042.99|4042.99|4042.94|4042.94|0
1654519220000|2022-06-06 12:40:20|4043.3|4043.3|4042.99|4042.99|4043.3|4043.3|4042.99|4042.99|0
1654519230000|2022-06-06 12:40:30|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|0
1654519240000|2022-06-06 12:40:40|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1654519260000|2022-06-06 12:41:00|4042.59|4042.59|4042.59|4042.59|4042.59|4042.59|4042.59|4042.59|0
1654519270000|2022-06-06 12:41:10|4042.54|4042.54|4042.54|4042.54|4042.59|4042.59|4042.54|4042.54|0
1654519290000|2022-06-06 12:41:30|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|0
1654519320000|2022-06-06 12:42:00|4042.67|4042.67|4042.67|4042.67|4042.67|4042.67|4042.67|4042.67|0
1654519350000|2022-06-06 12:42:30|4042.36|4042.36|4042.4|4042.4|4042.4|4042.4|4042.36|4042.36|0
1654519360000|2022-06-06 12:42:40|4042.33|4042.33|4042.33|4042.33|4042.33|4042.33|4042.33|4042.33|0
1654519370000|2022-06-06 12:42:50|4042.29|4042.29|4041.98|4041.98|4042.29|4042.29|4041.98|4041.98|0
1654519400000|2022-06-06 12:43:20|4042.03|4042.03|4042.03|4042.03|4042.03|4042.03|4042.03|4042.03|0
1654519410000|2022-06-06 12:43:30|4042.08|4042.08|4042.03|4042.03|4042.08|4042.08|4042.03|4042.03|0
1654519440000|2022-06-06 12:44:00|4042.65|4042.65|4042.96|4042.96|4042.96|4042.96|4042.65|4042.65|0
1654519450000|2022-06-06 12:44:10|4043.58|4043.58|4043.58|4043.58|4043.58|4043.58|4043.27|4043.27|0
1654519480000|2022-06-06 12:44:40|4043.63|4043.63|4043.68|4043.68|4043.68|4043.68|4043.63|4043.63|0
1654519490000|2022-06-06 12:44:50|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|0
1654519510000|2022-06-06 12:45:10|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|0
1654519540000|2022-06-06 12:45:40|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|0
1654519550000|2022-06-06 12:45:50|4043.5|4043.5|4043.5|4043.5|4043.5|4043.5|4043.5|4043.5|0
1654519580000|2022-06-06 12:46:20|4043.6|4043.6|4043.69|4043.69|4043.69|4043.69|4043.6|4043.6|0
1654519600000|2022-06-06 12:46:40|4044.32|4044.32|4044.98|4044.98|4044.98|4044.98|4044.32|4044.32|0
1654519620000|2022-06-06 12:47:00|4044.94|4044.94|4044.94|4044.94|4044.94|4044.94|4044.94|4044.94|0
1654519630000|2022-06-06 12:47:10|4044.96|4044.96|4045.58|4045.58|4045.58|4045.58|4044.96|4044.96|0
1654519650000|2022-06-06 12:47:30|4045.63|4045.63|4045.63|4045.63|4045.68|4045.68|4045.63|4045.63|0
1654519660000|2022-06-06 12:47:40|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|0
1654519670000|2022-06-06 12:47:50|4045.63|4045.63|4045|4045|4045.63|4045.63|4045|4045|0
1654519680000|2022-06-06 12:48:00|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|4044.69|0
1654519710000|2022-06-06 12:48:30|4044.38|4044.38|4044.69|4044.69|4044.69|4044.69|4044.38|4044.38|0
1654519730000|2022-06-06 12:48:50|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|0
1654519740000|2022-06-06 12:49:00|4044.34|4044.34|4044.03|4044.03|4044.34|4044.34|4044.03|4044.03|0
1654519750000|2022-06-06 12:49:10|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|4043.72|0
1654519760000|2022-06-06 12:49:20|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|0
1654519780000|2022-06-06 12:49:40|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|0
1654519810000|2022-06-06 12:50:10|4043.13|4043.13|4043.13|4043.13|4043.13|4043.13|4043.13|4043.13|0
1654519840000|2022-06-06 12:50:40|4042.83|4042.83|4042.52|4042.52|4042.83|4042.83|4042.52|4042.52|0
1654519860000|2022-06-06 12:51:00|4042.2|4042.2|4042.52|4042.52|4042.52|4042.52|4042.2|4042.2|0
1654519870000|2022-06-06 12:51:10|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|4042.61|0
1654519910000|2022-06-06 12:51:50|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|4042.66|0
1654519920000|2022-06-06 12:52:00|4042.97|4042.97|4042.62|4042.62|4042.97|4042.97|4042.62|4042.62|0
1654519930000|2022-06-06 12:52:10|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|4042.93|0
1654519980000|2022-06-06 12:53:00|4042.62|4042.62|4042.62|4042.62|4042.62|4042.62|4042.62|4042.62|0
1654519990000|2022-06-06 12:53:10|4042.64|4042.64|4042.64|4042.64|4042.64|4042.64|4042.55|4042.55|0
1654520000000|2022-06-06 12:53:20|4042.33|4042.33|4042.07|4042.07|4042.33|4042.33|4042.02|4042.02|0
1654520010000|2022-06-06 12:53:30|4041.75|4041.75|4042.07|4042.07|4042.07|4042.07|4041.75|4041.75|0
1654520040000|2022-06-06 12:54:00|4041.75|4041.75|4041.13|4041.13|4041.75|4041.75|4040.82|4040.82|0
1654520070000|2022-06-06 12:54:30|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|0
1654520080000|2022-06-06 12:54:40|4040.9|4040.9|4040.66|4040.66|4040.97|4040.97|4040.66|4040.66|0
1654520100000|2022-06-06 12:55:00|4040.97|4040.97|4041.02|4041.02|4041.02|4041.02|4040.97|4040.97|0
1654520110000|2022-06-06 12:55:10|4040.71|4040.71|4040.71|4040.71|4040.71|4040.71|4040.71|4040.71|0
1654520140000|2022-06-06 12:55:40|4041.02|4041.02|4041.33|4041.33|4041.33|4041.33|4041.02|4041.02|0
1654520150000|2022-06-06 12:55:50|4041.02|4041.02|4041.64|4041.64|4041.64|4041.64|4041.02|4041.02|0
1654520190000|2022-06-06 12:56:30|4041.66|4041.66|4041.66|4041.66|4041.66|4041.66|4041.66|4041.66|0
1654520230000|2022-06-06 12:57:10|4041.04|4041.04|4040.11|4040.11|4041.04|4041.04|4040.11|4040.11|0
1654520240000|2022-06-06 12:57:20|4040.06|4040.06|4040.06|4040.06|4040.06|4040.06|4040.06|4040.06|0
1654520250000|2022-06-06 12:57:30|4040.01|4040.01|4040.01|4040.01|4040.32|4040.32|4040.01|4040.01|0
1654520260000|2022-06-06 12:57:40|4039.89|4039.89|4039.58|4039.58|4039.89|4039.89|4039.58|4039.58|0
1654520280000|2022-06-06 12:58:00|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|0
1654520300000|2022-06-06 12:58:20|4040.51|4040.51|4040.59|4040.59|4040.59|4040.59|4040.51|4040.51|0
1654520320000|2022-06-06 12:58:40|4040.9|4040.9|4041.21|4041.21|4041.21|4041.21|4040.9|4040.9|0
1654520340000|2022-06-06 12:59:00|4041.83|4041.83|4041.83|4041.83|4041.83|4041.83|4041.83|4041.83|0
1654520360000|2022-06-06 12:59:20|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|4042.01|0
1654520380000|2022-06-06 12:59:40|4041.97|4041.97|4041.89|4041.89|4041.97|4041.97|4041.89|4041.89|0
1654520390000|2022-06-06 12:59:50|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|0
1654520400000|2022-06-06 13:00:00|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|0
1654520410000|2022-06-06 13:00:10|4041.31|4041.31|4041.31|4041.31|4041.31|4041.31|4041.31|4041.31|0
1654520430000|2022-06-06 13:00:30|4041.19|4041.19|4040.84|4040.84|4041.19|4041.19|4040.84|4040.84|0
1654520440000|2022-06-06 13:00:40|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|0
1654520450000|2022-06-06 13:00:50|4040.84|4040.84|4040.48|4040.48|4040.84|4040.84|4040.3|4040.3|0
1654520460000|2022-06-06 13:01:00|4040.46|4040.46|4040.33|4040.33|4040.64|4040.64|4040.33|4040.33|0
1654520490000|2022-06-06 13:01:30|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|0
1654520500000|2022-06-06 13:01:40|4040.54|4040.54|4040.54|4040.54|4040.54|4040.54|4040.54|4040.54|0
1654520510000|2022-06-06 13:01:50|4041.16|4041.16|4041.2|4041.2|4041.2|4041.2|4041.16|4041.16|0
1654520540000|2022-06-06 13:02:20|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|0
1654520560000|2022-06-06 13:02:40|4040.87|4040.87|4040.56|4040.56|4040.87|4040.87|4040.56|4040.56|0
1654520570000|2022-06-06 13:02:50|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|0
1654520590000|2022-06-06 13:03:10|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|0
1654520620000|2022-06-06 13:03:40|4039.96|4039.96|4040.19|4040.19|4040.19|4040.19|4039.96|4039.96|0
1654520630000|2022-06-06 13:03:50|4040.37|4040.37|4040.37|4040.37|4040.37|4040.37|4040.37|4040.37|0
1654520640000|2022-06-06 13:04:00|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|0
1654520670000|2022-06-06 13:04:30|4040.47|4040.47|4040.55|4040.55|4040.55|4040.55|4040.47|4040.47|0
1654520690000|2022-06-06 13:04:50|4040.6|4040.6|4040.6|4040.6|4040.6|4040.6|4040.6|4040.6|0
1654520700000|2022-06-06 13:05:00|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|0
1654520730000|2022-06-06 13:05:30|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|0
1654520750000|2022-06-06 13:05:50|4039.84|4039.84|4038.9|4038.9|4039.84|4039.84|4038.59|4038.59|0
1654520790000|2022-06-06 13:06:30|4039.53|4039.53|4039.84|4039.84|4040.15|4040.15|4039.53|4039.53|0
1654520800000|2022-06-06 13:06:40|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|0
1654520820000|2022-06-06 13:07:00|4039.96|4039.96|4039.98|4039.98|4039.98|4039.98|4039.96|4039.96|0
1654520830000|2022-06-06 13:07:10|4039.67|4039.67|4038.69|4038.69|4039.67|4039.67|4038.69|4038.69|0
1654520850000|2022-06-06 13:07:30|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|0
1654520880000|2022-06-06 13:08:00|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|0
1654520890000|2022-06-06 13:08:10|4039.03|4039.03|4039.03|4039.03|4039.03|4039.03|4039.03|4039.03|0
1654520900000|2022-06-06 13:08:20|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|0
1654520930000|2022-06-06 13:08:50|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|4039.65|0
1654520940000|2022-06-06 13:09:00|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|0
1654520950000|2022-06-06 13:09:10|4039.16|4039.16|4039.16|4039.16|4039.16|4039.16|4039.16|4039.16|0
1654520960000|2022-06-06 13:09:20|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|0
1654521020000|2022-06-06 13:10:20|4038.53|4038.53|4037.29|4037.29|4038.53|4038.53|4037.29|4037.29|0
1654521030000|2022-06-06 13:10:30|4036.98|4036.98|4036.98|4036.98|4036.98|4036.98|4036.67|4036.67|0
1654521040000|2022-06-06 13:10:40|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|0
1654521050000|2022-06-06 13:10:50|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|0
1654521060000|2022-06-06 13:11:00|4037.21|4037.21|4037.83|4037.83|4037.83|4037.83|4037.21|4037.21|0
1654521080000|2022-06-06 13:11:20|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|0
1654521110000|2022-06-06 13:11:50|4038.41|4038.41|4038.77|4038.77|4038.77|4038.77|4038.41|4038.41|0
1654521150000|2022-06-06 13:12:30|4038.14|4038.14|4038.45|4038.45|4038.45|4038.45|4038.14|4038.14|0
1654521160000|2022-06-06 13:12:40|4037.83|4037.83|4037.52|4037.52|4037.83|4037.83|4037.52|4037.52|0
1654521170000|2022-06-06 13:12:50|4036.9|4036.9|4036.9|4036.9|4036.9|4036.9|4036.9|4036.9|0
1654521190000|2022-06-06 13:13:10|4036.94|4036.94|4037.25|4037.25|4037.25|4037.25|4036.94|4036.94|0
1654521200000|2022-06-06 13:13:20|4037.18|4037.18|4037.3|4037.3|4037.3|4037.3|4037.16|4037.16|0
1654521230000|2022-06-06 13:13:50|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|0
1654521240000|2022-06-06 13:14:00|4037.39|4037.39|4037.34|4037.34|4037.39|4037.39|4037.34|4037.34|0
1654521250000|2022-06-06 13:14:10|4037.03|4037.03|4037.03|4037.03|4037.03|4037.03|4037.03|4037.03|0
1654521270000|2022-06-06 13:14:30|4037|4037|4037.36|4037.36|4037.36|4037.36|4037|4037|0
1654521290000|2022-06-06 13:14:50|4037.38|4037.38|4037.69|4037.69|4038|4038|4037.38|4037.38|0
1654521300000|2022-06-06 13:15:00|4037.76|4037.76|4038.07|4038.07|4038.07|4038.07|4037.76|4037.76|0
1654521340000|2022-06-06 13:15:40|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|0
1654521360000|2022-06-06 13:16:00|4038.07|4038.07|4038.07|4038.07|4038.07|4038.07|4038.07|4038.07|0
1654521390000|2022-06-06 13:16:30|4038.38|4038.38|4038.69|4038.69|4038.69|4038.69|4038.38|4038.38|0
1654521400000|2022-06-06 13:16:40|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|0
1654521410000|2022-06-06 13:16:50|4038.42|4038.42|4038.73|4038.73|4038.73|4038.73|4038.42|4038.42|0
1654521420000|2022-06-06 13:17:00|4038.78|4038.78|4039.4|4039.4|4039.4|4039.4|4038.78|4038.78|0
1654521430000|2022-06-06 13:17:10|4039.59|4039.59|4040.52|4040.52|4040.52|4040.52|4039.59|4039.59|0
1654521440000|2022-06-06 13:17:20|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|0
1654521450000|2022-06-06 13:17:30|4041.14|4041.14|4041.76|4041.76|4041.76|4041.76|4041.14|4041.14|0
1654521460000|2022-06-06 13:17:40|4041.79|4041.79|4041.81|4041.81|4041.81|4041.81|4041.79|4041.79|0
1654521470000|2022-06-06 13:17:50|4041.76|4041.76|4042|4042|4042|4042|4041.69|4041.69|0
1654521480000|2022-06-06 13:18:00|4042.31|4042.31|4042.31|4042.31|4042.31|4042.31|4042.31|4042.31|0
1654521500000|2022-06-06 13:18:20|4042|4042|4042|4042|4042|4042|4042|4042|0
1654521520000|2022-06-06 13:18:40|4042.05|4042.05|4042.1|4042.1|4042.1|4042.1|4042.05|4042.05|0
1654521530000|2022-06-06 13:18:50|4042.05|4042.05|4041.72|4041.72|4042.05|4042.05|4041.72|4041.72|0
1654521540000|2022-06-06 13:19:00|4041.86|4041.86|4041.74|4041.74|4041.86|4041.86|4041.74|4041.74|0
1654521560000|2022-06-06 13:19:20|4040.81|4040.81|4040.78|4040.78|4040.81|4040.81|4040.76|4040.76|0
1654521570000|2022-06-06 13:19:30|4040.81|4040.81|4041.06|4041.06|4041.06|4041.06|4040.81|4040.81|0
1654521580000|2022-06-06 13:19:40|4040.88|4040.88|4040.88|4040.88|4040.88|4040.88|4040.88|4040.88|0
1654521590000|2022-06-06 13:19:50|4039.94|4039.94|4039.94|4039.94|4039.94|4039.94|4039.94|4039.94|0
1654521600000|2022-06-06 13:20:00|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|0
1654521620000|2022-06-06 13:20:20|4040.56|4040.56|4039.96|4039.96|4040.56|4040.56|4039.94|4039.94|0
1654521630000|2022-06-06 13:20:30|4040.01|4040.01|4040.04|4040.04|4040.04|4040.04|4040.01|4040.01|0
1654521640000|2022-06-06 13:20:40|4040.06|4040.06|4040.11|4040.11|4040.11|4040.11|4040.06|4040.06|0
1654521650000|2022-06-06 13:20:50|4040.13|4040.13|4040.18|4040.18|4040.18|4040.18|4040.13|4040.13|0
1654521670000|2022-06-06 13:21:10|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|0
1654521680000|2022-06-06 13:21:20|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|0
1654521710000|2022-06-06 13:21:50|4040.66|4040.66|4040.66|4040.66|4040.66|4040.66|4040.66|4040.66|0
1654521750000|2022-06-06 13:22:30|4040.35|4040.35|4040.04|4040.04|4040.35|4040.35|4040.04|4040.04|0
1654521760000|2022-06-06 13:22:40|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|0
1654521770000|2022-06-06 13:22:50|4040.66|4040.66|4040.97|4040.97|4040.97|4040.97|4040.66|4040.66|0
1654521790000|2022-06-06 13:23:10|4041.34|4041.34|4041.34|4041.34|4041.65|4041.65|4041.34|4041.34|0
1654521800000|2022-06-06 13:23:20|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|0
1654521810000|2022-06-06 13:23:30|4041.38|4041.38|4041.38|4041.38|4041.38|4041.38|4041.38|4041.38|0
1654521830000|2022-06-06 13:23:50|4041.2|4041.2|4041.2|4041.2|4041.2|4041.2|4041.18|4041.18|0
1654521860000|2022-06-06 13:24:20|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|0
1654521880000|2022-06-06 13:24:40|4041.22|4041.22|4041.25|4041.25|4041.25|4041.25|4041.22|4041.22|0
1654521890000|2022-06-06 13:24:50|4041.27|4041.27|4040.96|4040.96|4041.27|4041.27|4040.96|4040.96|0
1654521910000|2022-06-06 13:25:10|4040.65|4040.65|4040.65|4040.65|4040.65|4040.65|4040.65|4040.65|0
1654521920000|2022-06-06 13:25:20|4040.34|4040.34|4040.01|4040.01|4040.34|4040.34|4040.01|4040.01|0
1654521990000|2022-06-06 13:26:30|4039.97|4039.97|4039.92|4039.92|4039.97|4039.97|4039.92|4039.92|0
1654522010000|2022-06-06 13:26:50|4040.55|4040.55|4040.23|4040.23|4040.55|4040.55|4040.23|4040.23|0
1654522020000|2022-06-06 13:27:00|4040.86|4040.86|4041.48|4041.48|4041.48|4041.48|4040.86|4040.86|0
1654522030000|2022-06-06 13:27:10|4041.79|4041.79|4041.13|4041.13|4041.79|4041.79|4041.13|4041.13|0
1654522060000|2022-06-06 13:27:40|4040.82|4040.82|4041.13|4041.13|4041.13|4041.13|4040.82|4040.82|0
1654522080000|2022-06-06 13:28:00|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|0
1654522100000|2022-06-06 13:28:20|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|0
1654522110000|2022-06-06 13:28:30|4040.48|4040.48|4040.46|4040.46|4040.48|4040.48|4040.46|4040.46|0
1654522130000|2022-06-06 13:28:50|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|0
1654522140000|2022-06-06 13:29:00|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|0
1654522150000|2022-06-06 13:29:10|4040.74|4040.74|4040.74|4040.74|4040.74|4040.74|4040.74|4040.74|0
1654522170000|2022-06-06 13:29:30|4040.92|4040.92|4041.29|4041.29|4041.29|4041.29|4040.92|4040.92|0
1654522180000|2022-06-06 13:29:40|4041.6|4041.6|4041.6|4041.6|4041.6|4041.6|4041.6|4041.6|0
1654522190000|2022-06-06 13:29:50|4041.42|4041.42|4041.78|4041.78|4041.78|4041.78|4041.42|4041.42|0
1654522200000|2022-06-06 13:30:00|4042.4|4042.4|4043.15|4043.15|4043.33|4043.33|4042.34|4042.34|0
1654522210000|2022-06-06 13:30:10|4042.84|4042.84|4041.59|4041.59|4042.84|4042.84|4041.59|4041.59|0
1654522220000|2022-06-06 13:30:20|4041.9|4041.9|4040.79|4040.79|4041.9|4041.9|4040.79|4040.79|0
1654522230000|2022-06-06 13:30:30|4040.48|4040.48|4041.03|4041.03|4041.53|4041.53|4040.45|4040.45|0
1654522240000|2022-06-06 13:30:40|4041.1|4041.1|4041.22|4041.22|4041.61|4041.61|4040.6|4040.6|0
1654522250000|2022-06-06 13:30:50|4040.6|4040.6|4041.25|4041.25|4041.25|4041.25|4040.6|4040.6|0
1654522260000|2022-06-06 13:31:00|4041.21|4041.21|4040.79|4040.79|4041.21|4041.21|4040.46|4040.46|0
1654522270000|2022-06-06 13:31:10|4040.72|4040.72|4040.27|4040.27|4040.72|4040.72|4040.27|4040.27|0
1654522280000|2022-06-06 13:31:20|4040.22|4040.22|4040.32|4040.32|4040.32|4040.32|4040.22|4040.22|0
1654522300000|2022-06-06 13:31:40|4040.22|4040.22|4040.24|4040.24|4040.24|4040.24|4040.22|4040.22|0
1654522310000|2022-06-06 13:31:50|4040.55|4040.55|4041.18|4041.18|4041.18|4041.18|4040.55|4040.55|0
1654522320000|2022-06-06 13:32:00|4041.8|4041.8|4043.26|4043.26|4043.35|4043.35|4041.8|4041.8|0
1654522330000|2022-06-06 13:32:10|4043.23|4043.23|4042.35|4042.35|4043.28|4043.28|4042.35|4042.35|0
1654522340000|2022-06-06 13:32:20|4042.33|4042.33|4042.95|4042.95|4042.95|4042.95|4042.33|4042.33|0
1654522360000|2022-06-06 13:32:40|4043.07|4043.07|4043.69|4043.69|4043.69|4043.69|4043.07|4043.07|0
1654522370000|2022-06-06 13:32:50|4042.76|4042.76|4043.38|4043.38|4043.38|4043.38|4042.76|4042.76|0
1654522380000|2022-06-06 13:33:00|4043.43|4043.43|4044.15|4044.15|4044.15|4044.15|4043.43|4043.43|0
1654522390000|2022-06-06 13:33:10|4044.25|4044.25|4044.25|4044.25|4044.25|4044.25|4044.25|4044.25|0
1654522400000|2022-06-06 13:33:20|4044.56|4044.56|4044.56|4044.56|4044.56|4044.56|4044.56|4044.56|0
1654522410000|2022-06-06 13:33:30|4044.87|4044.87|4044.87|4044.87|4044.87|4044.87|4044.87|4044.87|0
1654522430000|2022-06-06 13:33:50|4044.56|4044.56|4044.56|4044.56|4044.56|4044.56|4044.56|4044.56|0
1654522440000|2022-06-06 13:34:00|4045.49|4045.49|4045.49|4045.49|4045.49|4045.49|4045.49|4045.49|0
1654522450000|2022-06-06 13:34:10|4045.18|4045.18|4045.18|4045.18|4045.18|4045.18|4045.18|4045.18|0
1654522460000|2022-06-06 13:34:20|4045.49|4045.49|4045.81|4045.81|4045.81|4045.81|4045.49|4045.49|0
1654522470000|2022-06-06 13:34:30|4045.76|4045.76|4046.08|4046.08|4046.08|4046.08|4045.76|4045.76|0
1654522480000|2022-06-06 13:34:40|4045.45|4045.45|4045.45|4045.45|4045.45|4045.45|4045.45|4045.45|0
1654522490000|2022-06-06 13:34:50|4045.14|4045.14|4045.45|4045.45|4045.45|4045.45|4045.14|4045.14|0
1654522500000|2022-06-06 13:35:00|4046.08|4046.08|4046.82|4046.82|4046.82|4046.82|4046.08|4046.08|0
1654522510000|2022-06-06 13:35:10|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|0
1654522520000|2022-06-06 13:35:20|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|0
1654522530000|2022-06-06 13:35:30|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|4046.01|4046.01|0
1654522540000|2022-06-06 13:35:40|4046.1|4046.1|4046.1|4046.1|4046.1|4046.1|4046.1|4046.1|0
1654522550000|2022-06-06 13:35:50|4045.83|4045.83|4044.59|4044.59|4045.83|4045.83|4044.59|4044.59|0
1654522560000|2022-06-06 13:36:00|4043.16|4043.16|4042.23|4042.23|4043.16|4043.16|4042.23|4042.23|0
1654522570000|2022-06-06 13:36:10|4040.99|4040.99|4041.27|4041.27|4041.3|4041.3|4040.99|4040.99|0
1654522580000|2022-06-06 13:36:20|4041.23|4041.23|4042.18|4042.18|4042.18|4042.18|4041.23|4041.23|0
1654522590000|2022-06-06 13:36:30|4042|4042|4042.05|4042.05|4042.36|4042.36|4042|4042|0
1654522610000|2022-06-06 13:36:50|4042.01|4042.01|4041.82|4041.82|4042.01|4042.01|4041.82|4041.82|0
1654522620000|2022-06-06 13:37:00|4042.13|4042.13|4042.79|4042.79|4042.79|4042.79|4042.13|4042.13|0
1654522630000|2022-06-06 13:37:10|4042.97|4042.97|4043.02|4043.02|4043.02|4043.02|4042.97|4042.97|0
1654522640000|2022-06-06 13:37:20|4042.84|4042.84|4042.53|4042.53|4042.84|4042.84|4042.21|4042.21|0
1654522650000|2022-06-06 13:37:30|4042.21|4042.21|4042.24|4042.24|4042.55|4042.55|4042.21|4042.21|0
1654522660000|2022-06-06 13:37:40|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|0
1654522670000|2022-06-06 13:37:50|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|0
1654522680000|2022-06-06 13:38:00|4041.67|4041.67|4042.29|4042.29|4042.29|4042.29|4041.67|4041.67|0
1654522690000|2022-06-06 13:38:10|4042.92|4042.92|4042.94|4042.94|4042.94|4042.94|4042.92|4042.92|0
1654522710000|2022-06-06 13:38:30|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|4042.63|0
1654522720000|2022-06-06 13:38:40|4042.56|4042.56|4042.53|4042.53|4042.56|4042.56|4042.46|4042.46|0
1654522730000|2022-06-06 13:38:50|4042.23|4042.23|4042.18|4042.18|4042.23|4042.23|4042.14|4042.14|0
1654522740000|2022-06-06 13:39:00|4042.1|4042.1|4042.1|4042.1|4042.41|4042.41|4042.1|4042.1|0
1654522750000|2022-06-06 13:39:10|4042.41|4042.41|4042.03|4042.03|4042.41|4042.41|4042.03|4042.03|0
1654522760000|2022-06-06 13:39:20|4041.98|4041.98|4043.31|4043.31|4043.43|4043.43|4041.98|4041.98|0
1654522770000|2022-06-06 13:39:30|4043.62|4043.62|4044.14|4044.14|4044.14|4044.14|4043.62|4043.62|0
1654522780000|2022-06-06 13:39:40|4044.19|4044.19|4043.57|4043.57|4044.19|4044.19|4043.57|4043.57|0
1654522790000|2022-06-06 13:39:50|4042.94|4042.94|4043.25|4043.25|4043.25|4043.25|4042.94|4042.94|0
1654522800000|2022-06-06 13:40:00|4043.44|4043.44|4043.46|4043.46|4043.46|4043.46|4043.44|4043.44|0
1654522810000|2022-06-06 13:40:10|4043.15|4043.15|4043.13|4043.13|4043.46|4043.46|4043.13|4043.13|0
1654522820000|2022-06-06 13:40:20|4043.44|4043.44|4043.41|4043.41|4043.44|4043.44|4043.41|4043.41|0
1654522840000|2022-06-06 13:40:40|4043.6|4043.6|4043.58|4043.58|4043.6|4043.6|4043.58|4043.58|0
1654522850000|2022-06-06 13:40:50|4044.51|4044.51|4045.13|4045.13|4045.13|4045.13|4044.51|4044.51|0
1654522860000|2022-06-06 13:41:00|4045.06|4045.06|4045.8|4045.8|4045.99|4045.99|4045.06|4045.06|0
1654522870000|2022-06-06 13:41:10|4045.75|4045.75|4045.14|4045.14|4045.75|4045.75|4045.14|4045.14|0
1654522880000|2022-06-06 13:41:20|4045.04|4045.04|4043.82|4043.82|4045.04|4045.04|4043.82|4043.82|0
1654522890000|2022-06-06 13:41:30|4042.89|4042.89|4042.91|4042.91|4043.22|4043.22|4042.89|4042.89|0
1654522910000|2022-06-06 13:41:50|4042.86|4042.86|4043.7|4043.7|4043.7|4043.7|4042.77|4042.77|0
1654522920000|2022-06-06 13:42:00|4044.01|4044.01|4044.2|4044.2|4044.2|4044.2|4044.01|4044.01|0
1654522930000|2022-06-06 13:42:10|4044.51|4044.51|4044.51|4044.51|4044.51|4044.51|4044.51|4044.51|0
1654522940000|2022-06-06 13:42:20|4043.88|4043.88|4043.5|4043.5|4043.88|4043.88|4043.27|4043.27|0
1654522950000|2022-06-06 13:42:30|4043.69|4043.69|4043.71|4043.71|4043.71|4043.71|4043.69|4043.69|0
1654522960000|2022-06-06 13:42:40|4044.02|4044.02|4045.26|4045.26|4045.26|4045.26|4044.02|4044.02|0
1654522980000|2022-06-06 13:43:00|4045.19|4045.19|4045.5|4045.5|4045.5|4045.5|4045.19|4045.19|0
1654522990000|2022-06-06 13:43:10|4045.19|4045.19|4045.84|4045.84|4045.84|4045.84|4045.19|4045.19|0
1654523000000|2022-06-06 13:43:20|4045.88|4045.88|4045.62|4045.62|4045.93|4045.93|4045.62|4045.62|0
1654523010000|2022-06-06 13:43:30|4045.58|4045.58|4044.95|4044.95|4045.58|4045.58|4044.91|4044.91|0
1654523030000|2022-06-06 13:43:50|4046.51|4046.51|4046.3|4046.3|4046.51|4046.51|4046.3|4046.3|0
1654523040000|2022-06-06 13:44:00|4045.68|4045.68|4045.06|4045.06|4045.68|4045.68|4045.06|4045.06|0
1654523050000|2022-06-06 13:44:10|4044.96|4044.96|4045.89|4045.89|4045.89|4045.89|4044.96|4044.96|0
1654523060000|2022-06-06 13:44:20|4045.82|4045.82|4045.1|4045.1|4045.82|4045.82|4045.1|4045.1|0
1654523070000|2022-06-06 13:44:30|4044.49|4044.49|4043.87|4043.87|4044.49|4044.49|4043.87|4043.87|0
1654523080000|2022-06-06 13:44:40|4042|4042|4041.96|4041.96|4042|4042|4041.91|4041.91|0
1654523090000|2022-06-06 13:44:50|4042.58|4042.58|4042.58|4042.58|4042.58|4042.58|4042.58|4042.58|0
1654523100000|2022-06-06 13:45:00|4043.2|4043.2|4043.77|4043.77|4043.77|4043.77|4042.84|4042.84|0
1654523110000|2022-06-06 13:45:10|4042.84|4042.84|4043.32|4043.32|4043.32|4043.32|4042.84|4042.84|0
1654523120000|2022-06-06 13:45:20|4043.27|4043.27|4043.06|4043.06|4043.27|4043.27|4043.06|4043.06|0
1654523130000|2022-06-06 13:45:30|4043.37|4043.37|4043.37|4043.37|4043.37|4043.37|4043.37|4043.37|0
1654523140000|2022-06-06 13:45:40|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.35|4043.35|0
1654523160000|2022-06-06 13:46:00|4043.31|4043.31|4043.21|4043.21|4043.31|4043.31|4043.21|4043.21|0
1654523170000|2022-06-06 13:46:10|4042.9|4042.9|4040.56|4040.56|4042.9|4042.9|4040.56|4040.56|0
1654523180000|2022-06-06 13:46:20|4040.46|4040.46|4041.27|4041.27|4041.58|4041.58|4040.37|4040.37|0
1654523190000|2022-06-06 13:46:30|4041.58|4041.58|4041|4041|4041.62|4041.62|4041|4041|0
1654523200000|2022-06-06 13:46:40|4041.31|4041.31|4041.2|4041.2|4041.47|4041.47|4041.2|4041.2|0
1654523210000|2022-06-06 13:46:50|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|0
1654523220000|2022-06-06 13:47:00|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|0
1654523230000|2022-06-06 13:47:10|4042.4|4042.4|4042.92|4042.92|4043.02|4043.02|4042.4|4042.4|0
1654523240000|2022-06-06 13:47:20|4042.97|4042.97|4043.22|4043.22|4043.22|4043.22|4042.97|4042.97|0
1654523250000|2022-06-06 13:47:30|4043.24|4043.24|4042.93|4042.93|4043.24|4043.24|4042.93|4042.93|0
1654523260000|2022-06-06 13:47:40|4043.24|4043.24|4042.93|4042.93|4043.24|4043.24|4042.93|4042.93|0
1654523280000|2022-06-06 13:48:00|4043.24|4043.24|4043.55|4043.55|4043.55|4043.55|4043.24|4043.24|0
1654523290000|2022-06-06 13:48:10|4043.6|4043.6|4042.77|4042.77|4043.64|4043.64|4042.75|4042.75|0
1654523300000|2022-06-06 13:48:20|4043.08|4043.08|4043.4|4043.4|4043.71|4043.71|4043.08|4043.08|0
1654523330000|2022-06-06 13:48:50|4043.71|4043.71|4044.02|4044.02|4044.02|4044.02|4043.71|4043.71|0
1654523340000|2022-06-06 13:49:00|4044.33|4044.33|4043.75|4043.75|4044.33|4044.33|4043.75|4043.75|0
1654523350000|2022-06-06 13:49:10|4043.8|4043.8|4043.8|4043.8|4043.8|4043.8|4043.8|4043.8|0
1654523360000|2022-06-06 13:49:20|4044.11|4044.11|4044.11|4044.11|4044.11|4044.11|4043.8|4043.8|0
1654523370000|2022-06-06 13:49:30|4043.8|4043.8|4043.49|4043.49|4043.8|4043.8|4043.49|4043.49|0
1654523380000|2022-06-06 13:49:40|4042.87|4042.87|4042.17|4042.17|4042.87|4042.87|4042.17|4042.17|0
1654523390000|2022-06-06 13:49:50|4041.86|4041.86|4042.27|4042.27|4042.27|4042.27|4041.86|4041.86|0
1654523400000|2022-06-06 13:50:00|4042.58|4042.58|4042.89|4042.89|4042.89|4042.89|4042.58|4042.58|0
1654523410000|2022-06-06 13:50:10|4042.93|4042.93|4043.38|4043.38|4043.38|4043.38|4042.93|4042.93|0
1654523420000|2022-06-06 13:50:20|4043.47|4043.47|4043.47|4043.47|4043.47|4043.47|4043.47|4043.47|0
1654523430000|2022-06-06 13:50:30|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|0
1654523440000|2022-06-06 13:50:40|4042.8|4042.8|4042.49|4042.49|4042.8|4042.8|4042.49|4042.49|0
1654523450000|2022-06-06 13:50:50|4042.18|4042.18|4042.18|4042.18|4042.18|4042.18|4042.18|4042.18|0
1654523460000|2022-06-06 13:51:00|4042|4042|4042|4042|4042|4042|4042|4042|0
1654523470000|2022-06-06 13:51:10|4041.81|4041.81|4041.81|4041.81|4041.81|4041.81|4041.81|4041.81|0
1654523480000|2022-06-06 13:51:20|4041.19|4041.19|4042.42|4042.42|4042.42|4042.42|4040.58|4040.58|0
1654523490000|2022-06-06 13:51:30|4042.24|4042.24|4043.21|4043.21|4043.21|4043.21|4042.24|4042.24|0
1654523500000|2022-06-06 13:51:40|4043.26|4043.26|4043.3|4043.3|4043.3|4043.3|4042.95|4042.95|0
1654523510000|2022-06-06 13:51:50|4043.26|4043.26|4043.69|4043.69|4043.69|4043.69|4043.26|4043.26|0
1654523520000|2022-06-06 13:52:00|4044|4044|4044.31|4044.31|4044.31|4044.31|4044|4044|0
1654523530000|2022-06-06 13:52:10|4044|4044|4043.38|4043.38|4044|4044|4043.38|4043.38|0
1654523560000|2022-06-06 13:52:40|4043.69|4043.69|4043.69|4043.69|4043.69|4043.69|4043.69|4043.69|0
1654523580000|2022-06-06 13:53:00|4044|4044|4043.38|4043.38|4044|4044|4043.38|4043.38|0
1654523590000|2022-06-06 13:53:10|4043.5|4043.5|4044.1|4044.1|4044.41|4044.41|4043.47|4043.47|0
1654523610000|2022-06-06 13:53:30|4044.4|4044.4|4044.71|4044.71|4044.71|4044.71|4044.4|4044.4|0
1654523620000|2022-06-06 13:53:40|4044.4|4044.4|4044.72|4044.72|4044.72|4044.72|4044.4|4044.4|0
1654523640000|2022-06-06 13:54:00|4044.74|4044.74|4045.05|4045.05|4045.36|4045.36|4044.74|4044.74|0
1654523650000|2022-06-06 13:54:10|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|4044.74|0
1654523660000|2022-06-06 13:54:20|4044.79|4044.79|4044.79|4044.79|4044.79|4044.79|4044.79|4044.79|0
1654523670000|2022-06-06 13:54:30|4044.76|4044.76|4044.83|4044.83|4044.83|4044.83|4044.76|4044.76|0
1654523680000|2022-06-06 13:54:40|4045.15|4045.15|4045.43|4045.43|4045.43|4045.43|4045.12|4045.12|0
1654523690000|2022-06-06 13:54:50|4045.75|4045.75|4045.12|4045.12|4045.75|4045.75|4045.12|4045.12|0
1654523700000|2022-06-06 13:55:00|4044.81|4044.81|4044.5|4044.5|4044.81|4044.81|4044.5|4044.5|0
1654523720000|2022-06-06 13:55:20|4045.12|4045.12|4044.81|4044.81|4045.12|4045.12|4044.81|4044.81|0
1654523740000|2022-06-06 13:55:40|4044.18|4044.18|4044.26|4044.26|4044.26|4044.26|4044.18|4044.18|0
1654523750000|2022-06-06 13:55:50|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|0
1654523770000|2022-06-06 13:56:10|4045.19|4045.19|4045.5|4045.5|4045.5|4045.5|4045.19|4045.19|0
1654523780000|2022-06-06 13:56:20|4045.81|4045.81|4046.12|4046.12|4046.12|4046.12|4045.81|4045.81|0
1654523790000|2022-06-06 13:56:30|4045.81|4045.81|4045.77|4045.77|4045.81|4045.81|4045.77|4045.77|0
1654523800000|2022-06-06 13:56:40|4045.46|4045.46|4045.15|4045.15|4045.46|4045.46|4045.15|4045.15|0
1654523810000|2022-06-06 13:56:50|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|0
1654523820000|2022-06-06 13:57:00|4044.83|4044.83|4045.26|4045.26|4045.26|4045.26|4044.83|4044.83|0
1654523830000|2022-06-06 13:57:10|4045.08|4045.08|4045.26|4045.26|4045.26|4045.26|4045.08|4045.08|0
1654523860000|2022-06-06 13:57:40|4046.2|4046.2|4046.2|4046.2|4046.2|4046.2|4046.2|4046.2|0
1654523870000|2022-06-06 13:57:50|4045.89|4045.89|4045.58|4045.58|4045.89|4045.89|4045.58|4045.58|0
1654523880000|2022-06-06 13:58:00|4045.89|4045.89|4045.89|4045.89|4045.89|4045.89|4045.89|4045.89|0
1654523890000|2022-06-06 13:58:10|4045.58|4045.58|4045.41|4045.41|4045.58|4045.58|4045.41|4045.41|0
1654523900000|2022-06-06 13:58:20|4045.39|4045.39|4045.41|4045.41|4045.41|4045.41|4045.39|4045.39|0
1654523910000|2022-06-06 13:58:30|4045.72|4045.72|4046.96|4046.96|4046.96|4046.96|4045.72|4045.72|0
1654523920000|2022-06-06 13:58:40|4047.28|4047.28|4046.65|4046.65|4047.64|4047.64|4046.65|4046.65|0
1654523940000|2022-06-06 13:59:00|4046.34|4046.34|4046.65|4046.65|4046.65|4046.65|4046.34|4046.34|0
1654523950000|2022-06-06 13:59:10|4046.77|4046.77|4047.77|4047.77|4048.39|4048.39|4046.77|4046.77|0
1654523960000|2022-06-06 13:59:20|4047.7|4047.7|4047.75|4047.75|4047.75|4047.75|4047.7|4047.7|0
1654523970000|2022-06-06 13:59:30|4047.77|4047.77|4047.89|4047.89|4047.89|4047.89|4047.77|4047.77|0
1654523980000|2022-06-06 13:59:40|4047.27|4047.27|4047.27|4047.27|4047.27|4047.27|4047.27|4047.27|0
1654523990000|2022-06-06 13:59:50|4047.29|4047.29|4047.79|4047.79|4047.79|4047.79|4047.29|4047.29|0
1654524000000|2022-06-06 14:00:00|4047.83|4047.83|4047.79|4047.79|4047.83|4047.83|4047.79|4047.79|0
1654524010000|2022-06-06 14:00:10|4047.6|4047.6|4046.64|4046.64|4047.6|4047.6|4046.33|4046.33|0
1654524020000|2022-06-06 14:00:20|4046.76|4046.76|4046.76|4046.76|4046.76|4046.76|4046.76|4046.76|0
1654524030000|2022-06-06 14:00:30|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|0
1654524050000|2022-06-06 14:00:50|4047.26|4047.26|4049.55|4049.55|4049.55|4049.55|4047.26|4047.26|0
1654524060000|2022-06-06 14:01:00|4049.86|4049.86|4048.93|4048.93|4050.17|4050.17|4048.93|4048.93|0
1654524070000|2022-06-06 14:01:10|4049.43|4049.43|4049.45|4049.45|4049.45|4049.45|4049.43|4049.43|0
1654524080000|2022-06-06 14:01:20|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|0
1654524090000|2022-06-06 14:01:30|4049.5|4049.5|4049.21|4049.21|4049.52|4049.52|4049.21|4049.21|0
1654524100000|2022-06-06 14:01:40|4049.03|4049.03|4048.89|4048.89|4049.03|4049.03|4048.72|4048.72|0
1654524110000|2022-06-06 14:01:50|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|0
1654524120000|2022-06-06 14:02:00|4048.98|4048.98|4049.05|4049.05|4049.05|4049.05|4048.98|4048.98|0
1654524130000|2022-06-06 14:02:10|4049.08|4049.08|4049.65|4049.65|4049.65|4049.65|4049.03|4049.03|0
1654524140000|2022-06-06 14:02:20|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|0
1654524150000|2022-06-06 14:02:30|4050.46|4050.46|4050.46|4050.46|4050.46|4050.46|4050.46|4050.46|0
1654524170000|2022-06-06 14:02:50|4050.15|4050.15|4049.53|4049.53|4050.15|4050.15|4049.53|4049.53|0
1654524180000|2022-06-06 14:03:00|4049.83|4049.83|4050.47|4050.47|4050.47|4050.47|4049.83|4049.83|0
1654524190000|2022-06-06 14:03:10|4050.16|4050.16|4048.8|4048.8|4050.18|4050.18|4048.8|4048.8|0
1654524200000|2022-06-06 14:03:20|4049.11|4049.11|4048.9|4048.9|4049.11|4049.11|4048.49|4048.49|0
1654524220000|2022-06-06 14:03:40|4049.83|4049.83|4049.16|4049.16|4049.83|4049.83|4049.16|4049.16|0
1654524230000|2022-06-06 14:03:50|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|0
1654524240000|2022-06-06 14:04:00|4048.9|4048.9|4048.77|4048.77|4048.9|4048.9|4048.77|4048.77|0
1654524250000|2022-06-06 14:04:10|4049.08|4049.08|4048.99|4048.99|4049.18|4049.18|4048.99|4048.99|0
1654524260000|2022-06-06 14:04:20|4049.3|4049.3|4049.21|4049.21|4049.3|4049.3|4049.21|4049.21|0
1654524270000|2022-06-06 14:04:30|4048.9|4048.9|4048.28|4048.28|4048.9|4048.9|4048.28|4048.28|0
1654524280000|2022-06-06 14:04:40|4048.09|4048.09|4047.52|4047.52|4048.09|4048.09|4047.16|4047.16|0
1654524290000|2022-06-06 14:04:50|4047.6|4047.6|4048.97|4048.97|4048.97|4048.97|4047.6|4047.6|0
1654524300000|2022-06-06 14:05:00|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|0
1654524320000|2022-06-06 14:05:20|4049.23|4049.23|4049.21|4049.21|4049.28|4049.28|4049.21|4049.21|0
1654524330000|2022-06-06 14:05:30|4048.9|4048.9|4049.23|4049.23|4049.23|4049.23|4048.59|4048.59|0
1654524340000|2022-06-06 14:05:40|4049.54|4049.54|4049.54|4049.54|4049.54|4049.54|4049.54|4049.54|0
1654524350000|2022-06-06 14:05:50|4049.85|4049.85|4049.54|4049.54|4049.85|4049.85|4049.54|4049.54|0
1654524360000|2022-06-06 14:06:00|4048.92|4048.92|4048.92|4048.92|4049.23|4049.23|4048.92|4048.92|0
1654524370000|2022-06-06 14:06:10|4048.96|4048.96|4049.63|4049.63|4049.63|4049.63|4048.96|4048.96|0
1654524380000|2022-06-06 14:06:20|4049.65|4049.65|4050.02|4050.02|4050.02|4050.02|4049.65|4049.65|0
1654524390000|2022-06-06 14:06:30|4050.11|4050.11|4050.42|4050.42|4050.42|4050.42|4050.11|4050.11|0
1654524400000|2022-06-06 14:06:40|4050.5|4050.5|4050.18|4050.18|4050.5|4050.5|4050.18|4050.18|0
1654524410000|2022-06-06 14:06:50|4049.87|4049.87|4049.56|4049.56|4049.87|4049.87|4049.56|4049.56|0
1654524430000|2022-06-06 14:07:10|4049.61|4049.61|4048.99|4048.99|4049.61|4049.61|4048.99|4048.99|0
1654524460000|2022-06-06 14:07:40|4049.06|4049.06|4048.56|4048.56|4049.06|4049.06|4048.56|4048.56|0
1654524470000|2022-06-06 14:07:50|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|4048.38|0
1654524480000|2022-06-06 14:08:00|4048.07|4048.07|4047.45|4047.45|4048.07|4048.07|4047.45|4047.45|0
1654524490000|2022-06-06 14:08:10|4047.75|4047.75|4047.3|4047.3|4047.75|4047.75|4047.3|4047.3|0
1654524500000|2022-06-06 14:08:20|4047.92|4047.92|4048.28|4048.28|4048.28|4048.28|4047.92|4047.92|0
1654524510000|2022-06-06 14:08:30|4048.31|4048.31|4049.24|4049.24|4049.24|4049.24|4048.31|4048.31|0
1654524520000|2022-06-06 14:08:40|4049.55|4049.55|4049.24|4049.24|4049.55|4049.55|4049.24|4049.24|0
1654524530000|2022-06-06 14:08:50|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|0
1654524540000|2022-06-06 14:09:00|4048.62|4048.62|4048.98|4048.98|4049.03|4049.03|4048.31|4048.31|0
1654524550000|2022-06-06 14:09:10|4048.36|4048.36|4048.33|4048.33|4048.36|4048.36|4048.31|4048.31|0
1654524560000|2022-06-06 14:09:20|4048.15|4048.15|4047.19|4047.19|4048.15|4048.15|4047.19|4047.19|0
1654524570000|2022-06-06 14:09:30|4047.24|4047.24|4047.27|4047.27|4047.27|4047.27|4047.24|4047.24|0
1654524610000|2022-06-06 14:10:10|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|4046.95|0
1654524630000|2022-06-06 14:10:30|4046.34|4046.34|4046.67|4046.67|4046.95|4046.95|4045.41|4045.41|0
1654524640000|2022-06-06 14:10:40|4046.98|4046.98|4047.29|4047.29|4047.29|4047.29|4046.98|4046.98|0
1654524650000|2022-06-06 14:10:50|4047.36|4047.36|4047.38|4047.38|4047.55|4047.55|4047.36|4047.36|0
1654524670000|2022-06-06 14:11:10|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|4047.43|0
1654524690000|2022-06-06 14:11:30|4047.36|4047.36|4048.29|4048.29|4048.29|4048.29|4047.36|4047.36|0
1654524700000|2022-06-06 14:11:40|4048.6|4048.6|4048.6|4048.6|4048.6|4048.6|4048.6|4048.6|0
1654524710000|2022-06-06 14:11:50|4048.55|4048.55|4048.22|4048.22|4048.55|4048.55|4048.17|4048.17|0
1654524720000|2022-06-06 14:12:00|4048.53|4048.53|4048.98|4048.98|4048.98|4048.98|4048.53|4048.53|0
1654524730000|2022-06-06 14:12:10|4049.29|4049.29|4048.8|4048.8|4049.29|4049.29|4048.75|4048.75|0
1654524740000|2022-06-06 14:12:20|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|0
1654524750000|2022-06-06 14:12:30|4050.05|4050.05|4050.3|4050.3|4050.3|4050.3|4050.05|4050.05|0
1654524780000|2022-06-06 14:13:00|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|0
1654524790000|2022-06-06 14:13:10|4049.97|4049.97|4049.3|4049.3|4049.97|4049.97|4049.3|4049.3|0
1654524800000|2022-06-06 14:13:20|4049.61|4049.61|4049.57|4049.57|4049.61|4049.61|4049.57|4049.57|0
1654524810000|2022-06-06 14:13:30|4048.95|4048.95|4049.26|4049.26|4049.57|4049.57|4048.95|4048.95|0
1654524820000|2022-06-06 14:13:40|4048.95|4048.95|4049.57|4049.57|4049.57|4049.57|4048.95|4048.95|0
1654524830000|2022-06-06 14:13:50|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|0
1654524840000|2022-06-06 14:14:00|4049.73|4049.73|4049.73|4049.73|4050.04|4050.04|4049.73|4049.73|0
1654524850000|2022-06-06 14:14:10|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|0
1654524860000|2022-06-06 14:14:20|4049.11|4049.11|4049.42|4049.42|4049.42|4049.42|4049.11|4049.11|0
1654524870000|2022-06-06 14:14:30|4050.67|4050.67|4050.04|4050.04|4050.67|4050.67|4049.73|4049.73|0
1654524880000|2022-06-06 14:14:40|4049.73|4049.73|4049.42|4049.42|4049.73|4049.73|4049.42|4049.42|0
1654524900000|2022-06-06 14:15:00|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|0
1654524910000|2022-06-06 14:15:10|4050.04|4050.04|4050.66|4050.66|4050.66|4050.66|4049.99|4049.99|0
1654524940000|2022-06-06 14:15:40|4050.35|4050.35|4050.35|4050.35|4050.35|4050.35|4050.35|4050.35|0
1654524960000|2022-06-06 14:16:00|4050.3|4050.3|4050.25|4050.25|4050.3|4050.3|4050.25|4050.25|0
1654524970000|2022-06-06 14:16:10|4049.94|4049.94|4050.25|4050.25|4050.25|4050.25|4049.94|4049.94|0
1654524980000|2022-06-06 14:16:20|4050.56|4050.56|4050.99|4050.99|4050.99|4050.99|4050.56|4050.56|0
1654525000000|2022-06-06 14:16:40|4051.31|4051.31|4051.02|4051.02|4051.33|4051.33|4051.02|4051.02|0
1654525010000|2022-06-06 14:16:50|4051.2|4051.2|4051.39|4051.39|4051.39|4051.39|4051.2|4051.2|0
1654525020000|2022-06-06 14:17:00|4051.34|4051.34|4051.47|4051.47|4051.47|4051.47|4051.16|4051.16|0
1654525030000|2022-06-06 14:17:10|4052.09|4052.09|4051.59|4051.59|4052.09|4052.09|4051.59|4051.59|0
1654525040000|2022-06-06 14:17:20|4051.41|4051.41|4051.05|4051.05|4051.41|4051.41|4051|4051|0
1654525050000|2022-06-06 14:17:30|4051.07|4051.07|4051.02|4051.02|4051.07|4051.07|4051.02|4051.02|0
1654525060000|2022-06-06 14:17:40|4050.98|4050.98|4051.02|4051.02|4051.02|4051.02|4050.98|4050.98|0
1654525070000|2022-06-06 14:17:50|4050.98|4050.98|4050.95|4050.95|4050.98|4050.98|4050.95|4050.95|0
1654525080000|2022-06-06 14:18:00|4051|4051|4050.69|4050.69|4051|4051|4050.69|4050.69|0
1654525090000|2022-06-06 14:18:10|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.07|4050.07|0
1654525100000|2022-06-06 14:18:20|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|0
1654525110000|2022-06-06 14:18:30|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|0
1654525120000|2022-06-06 14:18:40|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|0
1654525140000|2022-06-06 14:19:00|4050.03|4050.03|4050.3|4050.3|4050.34|4050.34|4050.03|4050.03|0
1654525150000|2022-06-06 14:19:10|4050.11|4050.11|4049.06|4049.06|4050.11|4050.11|4049.06|4049.06|0
1654525160000|2022-06-06 14:19:20|4049.02|4049.02|4048.79|4048.79|4049.06|4049.06|4048.75|4048.75|0
1654525170000|2022-06-06 14:19:30|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|0
1654525190000|2022-06-06 14:19:50|4049.73|4049.73|4050.02|4050.02|4050.02|4050.02|4049.71|4049.71|0
1654525210000|2022-06-06 14:20:10|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|0
1654525220000|2022-06-06 14:20:20|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|0
1654525230000|2022-06-06 14:20:30|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050|4050|0
1654525240000|2022-06-06 14:20:40|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|4049.99|0
1654525250000|2022-06-06 14:20:50|4050.62|4050.62|4050.62|4050.62|4050.62|4050.62|4050.62|4050.62|0
1654525260000|2022-06-06 14:21:00|4050.3|4050.3|4050|4050|4050.31|4050.31|4049.68|4049.68|0
1654525270000|2022-06-06 14:21:10|4049.68|4049.68|4050.62|4050.62|4050.62|4050.62|4049.68|4049.68|0
1654525280000|2022-06-06 14:21:20|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|0
1654525290000|2022-06-06 14:21:30|4051.33|4051.33|4051.02|4051.02|4051.33|4051.33|4051.02|4051.02|0
1654525310000|2022-06-06 14:21:50|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|0
1654525320000|2022-06-06 14:22:00|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|0
1654525330000|2022-06-06 14:22:10|4050.52|4050.52|4048.62|4048.62|4050.52|4050.52|4048.62|4048.62|0
1654525340000|2022-06-06 14:22:20|4048.57|4048.57|4048.89|4048.89|4048.89|4048.89|4048.57|4048.57|0
1654525350000|2022-06-06 14:22:30|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|4049.2|0
1654525360000|2022-06-06 14:22:40|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|4049.29|0
1654525370000|2022-06-06 14:22:50|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|0
1654525380000|2022-06-06 14:23:00|4049.36|4049.36|4049.36|4049.36|4049.67|4049.67|4049.36|4049.36|0
1654525390000|2022-06-06 14:23:10|4049.05|4049.05|4048.34|4048.34|4049.05|4049.05|4048.34|4048.34|0
1654525400000|2022-06-06 14:23:20|4048.02|4048.02|4047.71|4047.71|4048.34|4048.34|4047.71|4047.71|0
1654525410000|2022-06-06 14:23:30|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|0
1654525420000|2022-06-06 14:23:40|4047.58|4047.58|4046.95|4046.95|4047.58|4047.58|4046.95|4046.95|0
1654525430000|2022-06-06 14:23:50|4047.26|4047.26|4046.95|4046.95|4047.26|4047.26|4046.95|4046.95|0
1654525440000|2022-06-06 14:24:00|4047|4047|4047.26|4047.26|4047.26|4047.26|4046.95|4046.95|0
1654525470000|2022-06-06 14:24:30|4047.24|4047.24|4047.24|4047.24|4047.24|4047.24|4047.24|4047.24|0
1654525490000|2022-06-06 14:24:50|4047.29|4047.29|4046.67|4046.67|4047.29|4047.29|4046.67|4046.67|0
1654525500000|2022-06-06 14:25:00|4046.36|4046.36|4046.98|4046.98|4046.98|4046.98|4046.36|4046.36|0
1654525520000|2022-06-06 14:25:20|4047.29|4047.29|4047.29|4047.29|4047.29|4047.29|4047.29|4047.29|0
1654525530000|2022-06-06 14:25:30|4046.98|4046.98|4046.86|4046.86|4047.25|4047.25|4046.86|4046.86|0
1654525540000|2022-06-06 14:25:40|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|0
1654525550000|2022-06-06 14:25:50|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|0
1654525560000|2022-06-06 14:26:00|4045.66|4045.66|4046.22|4046.22|4046.29|4046.29|4045.66|4045.66|0
1654525570000|2022-06-06 14:26:10|4046.24|4046.24|4046.17|4046.17|4046.24|4046.24|4046.17|4046.17|0
1654525580000|2022-06-06 14:26:20|4046.13|4046.13|4046.46|4046.46|4046.46|4046.46|4046.13|4046.13|0
1654525590000|2022-06-06 14:26:30|4046.15|4046.15|4045.89|4045.89|4046.2|4046.2|4045.89|4045.89|0
1654525600000|2022-06-06 14:26:40|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|0
1654525610000|2022-06-06 14:26:50|4045.63|4045.63|4045.78|4045.78|4045.78|4045.78|4045.63|4045.63|0
1654525620000|2022-06-06 14:27:00|4045.8|4045.8|4045.19|4045.19|4045.8|4045.8|4045.19|4045.19|0
1654525630000|2022-06-06 14:27:10|4044.87|4044.87|4045.99|4045.99|4045.99|4045.99|4044.56|4044.56|0
1654525640000|2022-06-06 14:27:20|4046.61|4046.61|4045.68|4045.68|4046.61|4046.61|4045.68|4045.68|0
1654525670000|2022-06-06 14:27:50|4045.77|4045.77|4046.11|4046.11|4046.73|4046.73|4045.77|4045.77|0
1654525680000|2022-06-06 14:28:00|4046.13|4046.13|4046.18|4046.18|4046.18|4046.18|4046.13|4046.13|0
1654525690000|2022-06-06 14:28:10|4046.13|4046.13|4046.13|4046.13|4046.13|4046.13|4046.13|4046.13|0
1654525700000|2022-06-06 14:28:20|4046.18|4046.18|4046.18|4046.18|4046.18|4046.18|4046.18|4046.18|0
1654525710000|2022-06-06 14:28:30|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|0
1654525730000|2022-06-06 14:28:50|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.49|4046.49|0
1654525740000|2022-06-06 14:29:00|4046.85|4046.85|4047.47|4047.47|4047.47|4047.47|4046.85|4046.85|0
1654525750000|2022-06-06 14:29:10|4047.42|4047.42|4047.11|4047.11|4047.47|4047.47|4046.44|4046.44|0
1654525760000|2022-06-06 14:29:20|4047.42|4047.42|4047.42|4047.42|4047.42|4047.42|4047.42|4047.42|0
1654525770000|2022-06-06 14:29:30|4047.11|4047.11|4047.11|4047.11|4047.42|4047.42|4046.8|4046.8|0
1654525780000|2022-06-06 14:29:40|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|4046.8|0
1654525800000|2022-06-06 14:30:00|4047.11|4047.11|4046.49|4046.49|4047.11|4047.11|4046.49|4046.49|0
1654525810000|2022-06-06 14:30:10|4046.18|4046.18|4045.87|4045.87|4046.18|4046.18|4045.87|4045.87|0
1654525830000|2022-06-06 14:30:30|4045.82|4045.82|4044.63|4044.63|4045.82|4045.82|4044.6|4044.6|0
1654525840000|2022-06-06 14:30:40|4044.94|4044.94|4044.96|4044.96|4044.96|4044.96|4044.65|4044.65|0
1654525850000|2022-06-06 14:30:50|4044.78|4044.78|4044.96|4044.96|4044.96|4044.96|4044.78|4044.78|0
1654525860000|2022-06-06 14:31:00|4044.99|4044.99|4045.01|4045.01|4045.01|4045.01|4044.99|4044.99|0
1654525870000|2022-06-06 14:31:10|4045.03|4045.03|4044.99|4044.99|4045.03|4045.03|4044.99|4044.99|0
1654525880000|2022-06-06 14:31:20|4044.36|4044.36|4044.18|4044.18|4044.36|4044.36|4044.18|4044.18|0
1654525890000|2022-06-06 14:31:30|4044.23|4044.23|4044.23|4044.23|4044.23|4044.23|4044.23|4044.23|0
1654525900000|2022-06-06 14:31:40|4044.54|4044.54|4044.54|4044.54|4044.54|4044.54|4044.54|4044.54|0
1654525910000|2022-06-06 14:31:50|4044.85|4044.85|4044.5|4044.5|4044.85|4044.85|4044.5|4044.5|0
1654525920000|2022-06-06 14:32:00|4044.19|4044.19|4044.37|4044.37|4044.5|4044.5|4043.88|4043.88|0
1654525930000|2022-06-06 14:32:10|4044.39|4044.39|4044.81|4044.81|4045.04|4045.04|4044.39|4044.39|0
1654525950000|2022-06-06 14:32:30|4044.18|4044.18|4043.25|4043.25|4044.18|4044.18|4043.25|4043.25|0
1654525960000|2022-06-06 14:32:40|4043.56|4043.56|4043.63|4043.63|4043.63|4043.63|4043.56|4043.56|0
1654525970000|2022-06-06 14:32:50|4043.94|4043.94|4044.88|4044.88|4044.88|4044.88|4043.94|4043.94|0
1654525980000|2022-06-06 14:33:00|4045.19|4045.19|4045.81|4045.81|4045.81|4045.81|4045.19|4045.19|0
1654525990000|2022-06-06 14:33:10|4045.76|4045.76|4045.74|4045.74|4045.76|4045.76|4045.74|4045.74|0
1654526000000|2022-06-06 14:33:20|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|4045.76|0
1654526010000|2022-06-06 14:33:30|4045.45|4045.45|4044.21|4044.21|4045.45|4045.45|4044.21|4044.21|0
1654526020000|2022-06-06 14:33:40|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|4044.52|0
1654526030000|2022-06-06 14:33:50|4044.48|4044.48|4044.17|4044.17|4044.48|4044.48|4044.17|4044.17|0
1654526040000|2022-06-06 14:34:00|4044.48|4044.48|4044.48|4044.48|4044.48|4044.48|4044.48|4044.48|0
1654526050000|2022-06-06 14:34:10|4044.79|4044.79|4044.48|4044.48|4044.79|4044.79|4044.48|4044.48|0
1654526070000|2022-06-06 14:34:30|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|0
1654526080000|2022-06-06 14:34:40|4044.48|4044.48|4043.86|4043.86|4044.48|4044.48|4043.86|4043.86|0
1654526090000|2022-06-06 14:34:50|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|0
1654526100000|2022-06-06 14:35:00|4043.86|4043.86|4044.87|4044.87|4044.87|4044.87|4043.86|4043.86|0
1654526110000|2022-06-06 14:35:10|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|0
1654526120000|2022-06-06 14:35:20|4045.49|4045.49|4044.86|4044.86|4045.49|4045.49|4044.86|4044.86|0
1654526130000|2022-06-06 14:35:30|4044.77|4044.77|4044.77|4044.77|4044.77|4044.77|4044.77|4044.77|0
1654526140000|2022-06-06 14:35:40|4044.45|4044.45|4043.69|4043.69|4044.45|4044.45|4043.69|4043.69|0
1654526150000|2022-06-06 14:35:50|4043.38|4043.38|4043.88|4043.88|4043.88|4043.88|4043.38|4043.38|0
1654526160000|2022-06-06 14:36:00|4043.78|4043.78|4043.71|4043.71|4043.78|4043.78|4043.71|4043.71|0
1654526170000|2022-06-06 14:36:10|4043.67|4043.67|4044.7|4044.7|4044.7|4044.7|4043.67|4043.67|0
1654526180000|2022-06-06 14:36:20|4044.73|4044.73|4044.41|4044.41|4044.73|4044.73|4044.41|4044.41|0
1654526190000|2022-06-06 14:36:30|4044.1|4044.1|4044.1|4044.1|4044.1|4044.1|4043.79|4043.79|0
1654526200000|2022-06-06 14:36:40|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|0
1654526210000|2022-06-06 14:36:50|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|4043.77|0
1654526220000|2022-06-06 14:37:00|4043.79|4043.79|4043.17|4043.17|4043.79|4043.79|4043.17|4043.17|0
1654526230000|2022-06-06 14:37:10|4043.19|4043.19|4043.22|4043.22|4043.53|4043.53|4043.19|4043.19|0
1654526240000|2022-06-06 14:37:20|4043.03|4043.03|4042.72|4042.72|4043.03|4043.03|4042.72|4042.72|0
1654526250000|2022-06-06 14:37:30|4042.54|4042.54|4042.7|4042.7|4042.7|4042.7|4042.2|4042.2|0
1654526260000|2022-06-06 14:37:40|4042.39|4042.39|4042.49|4042.49|4042.7|4042.7|4042.39|4042.39|0
1654526270000|2022-06-06 14:37:50|4042.18|4042.18|4043.11|4043.11|4043.11|4043.11|4042.18|4042.18|0
1654526280000|2022-06-06 14:38:00|4042.8|4042.8|4042.44|4042.44|4042.8|4042.8|4042.44|4042.44|0
1654526290000|2022-06-06 14:38:10|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|0
1654526300000|2022-06-06 14:38:20|4042.39|4042.39|4042.39|4042.39|4042.39|4042.39|4042.39|4042.39|0
1654526310000|2022-06-06 14:38:30|4042.21|4042.21|4042.07|4042.07|4042.21|4042.21|4042.02|4042.02|0
1654526320000|2022-06-06 14:38:40|4041.76|4041.76|4041.4|4041.4|4042.34|4042.34|4041.4|4041.4|0
1654526330000|2022-06-06 14:38:50|4041.72|4041.72|4041.64|4041.64|4041.72|4041.72|4041.33|4041.33|0
1654526340000|2022-06-06 14:39:00|4041.67|4041.67|4041.62|4041.62|4041.67|4041.67|4041.62|4041.62|0
1654526360000|2022-06-06 14:39:20|4041.6|4041.6|4041.6|4041.6|4041.6|4041.6|4041.6|4041.6|0
1654526370000|2022-06-06 14:39:30|4042.53|4042.53|4043.46|4043.46|4043.46|4043.46|4042.53|4042.53|0
1654526380000|2022-06-06 14:39:40|4043.15|4043.15|4043.05|4043.05|4043.15|4043.15|4043.05|4043.05|0
1654526390000|2022-06-06 14:39:50|4042.74|4042.74|4043.51|4043.51|4043.78|4043.78|4042.74|4042.74|0
1654526400000|2022-06-06 14:40:00|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|4044.14|0
1654526410000|2022-06-06 14:40:10|4044.45|4044.45|4044.45|4044.45|4044.76|4044.76|4043.51|4043.51|0
1654526420000|2022-06-06 14:40:20|4044.63|4044.63|4044.32|4044.32|4044.63|4044.63|4044.32|4044.32|0
1654526430000|2022-06-06 14:40:30|4044.01|4044.01|4043.51|4043.51|4044.01|4044.01|4043.51|4043.51|0
1654526440000|2022-06-06 14:40:40|4042.89|4042.89|4042.85|4042.85|4042.89|4042.89|4042.27|4042.27|0
1654526450000|2022-06-06 14:40:50|4043.16|4043.16|4043.47|4043.47|4043.47|4043.47|4043.16|4043.16|0
1654526460000|2022-06-06 14:41:00|4043.78|4043.78|4044.42|4044.42|4044.42|4044.42|4043.78|4043.78|0
1654526470000|2022-06-06 14:41:10|4044.47|4044.47|4044.16|4044.16|4044.78|4044.78|4044.16|4044.16|0
1654526480000|2022-06-06 14:41:20|4044.14|4044.14|4044.45|4044.45|4044.45|4044.45|4044.14|4044.14|0
1654526490000|2022-06-06 14:41:30|4044.14|4044.14|4043.8|4043.8|4044.14|4044.14|4043.78|4043.78|0
1654526500000|2022-06-06 14:41:40|4043.83|4043.83|4044.01|4044.01|4044.01|4044.01|4043.83|4043.83|0
1654526510000|2022-06-06 14:41:50|4044.06|4044.06|4044.17|4044.17|4044.37|4044.37|4043.99|4043.99|0
1654526520000|2022-06-06 14:42:00|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|0
1654526530000|2022-06-06 14:42:10|4043.94|4043.94|4043.56|4043.56|4043.94|4043.94|4043.56|4043.56|0
1654526540000|2022-06-06 14:42:20|4043.88|4043.88|4044.78|4044.78|4044.78|4044.78|4043.88|4043.88|0
1654526550000|2022-06-06 14:42:30|4044.47|4044.47|4044.16|4044.16|4044.47|4044.47|4044.16|4044.16|0
1654526560000|2022-06-06 14:42:40|4044.47|4044.47|4044.47|4044.47|4044.78|4044.78|4044.47|4044.47|0
1654526580000|2022-06-06 14:43:00|4044.78|4044.78|4045.09|4045.09|4045.09|4045.09|4044.47|4044.47|0
1654526590000|2022-06-06 14:43:10|4045.07|4045.07|4045.38|4045.38|4045.38|4045.38|4045.07|4045.07|0
1654526600000|2022-06-06 14:43:20|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|0
1654526610000|2022-06-06 14:43:30|4045.98|4045.98|4046.34|4046.34|4046.34|4046.34|4045.98|4045.98|0
1654526620000|2022-06-06 14:43:40|4046.03|4046.03|4045.98|4045.98|4046.03|4046.03|4045.98|4045.98|0
1654526640000|2022-06-06 14:44:00|4046.29|4046.29|4045.36|4045.36|4046.29|4046.29|4045.05|4045.05|0
1654526650000|2022-06-06 14:44:10|4045.67|4045.67|4045.67|4045.67|4045.67|4045.67|4045.67|4045.67|0
1654526660000|2022-06-06 14:44:20|4045.98|4045.98|4045.98|4045.98|4045.98|4045.98|4045.98|4045.98|0
1654526670000|2022-06-06 14:44:30|4045.67|4045.67|4044.74|4044.74|4045.67|4045.67|4044.74|4044.74|0
1654526680000|2022-06-06 14:44:40|4044.43|4044.43|4044.12|4044.12|4044.74|4044.74|4044.12|4044.12|0
1654526690000|2022-06-06 14:44:50|4043.49|4043.49|4043.49|4043.49|4043.49|4043.49|4043.49|4043.49|0
1654526700000|2022-06-06 14:45:00|4043.18|4043.18|4043.18|4043.18|4043.18|4043.18|4042.87|4042.87|0
1654526710000|2022-06-06 14:45:10|4043.25|4043.25|4042.94|4042.94|4043.25|4043.25|4042.63|4042.63|0
1654526720000|2022-06-06 14:45:20|4042.89|4042.89|4042.27|4042.27|4042.89|4042.89|4042.27|4042.27|0
1654526730000|2022-06-06 14:45:30|4042.89|4042.89|4042.76|4042.76|4042.89|4042.89|4042.58|4042.58|0
1654526740000|2022-06-06 14:45:40|4042.45|4042.45|4042.45|4042.45|4042.45|4042.45|4042.45|4042.45|0
1654526750000|2022-06-06 14:45:50|4042.27|4042.27|4042.14|4042.14|4042.27|4042.27|4041.96|4041.96|0
1654526760000|2022-06-06 14:46:00|4042.1|4042.1|4042.41|4042.41|4042.41|4042.41|4042.1|4042.1|0
1654526770000|2022-06-06 14:46:10|4042.23|4042.23|4042.23|4042.23|4042.23|4042.23|4042.23|4042.23|0
1654526780000|2022-06-06 14:46:20|4042.54|4042.54|4042.85|4042.85|4042.85|4042.85|4042.54|4042.54|0
1654526790000|2022-06-06 14:46:30|4043.16|4043.16|4043.47|4043.47|4043.47|4043.47|4043.16|4043.16|0
1654526800000|2022-06-06 14:46:40|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|0
1654526810000|2022-06-06 14:46:50|4043.47|4043.47|4043.49|4043.49|4043.49|4043.49|4043.47|4043.47|0
1654526830000|2022-06-06 14:47:10|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|4043.44|0
1654526840000|2022-06-06 14:47:20|4043.42|4043.42|4043.73|4043.73|4043.73|4043.73|4043.42|4043.42|0
1654526850000|2022-06-06 14:47:30|4044.04|4044.04|4044.36|4044.36|4044.36|4044.36|4044.04|4044.04|0
1654526860000|2022-06-06 14:47:40|4044.04|4044.04|4044.66|4044.66|4044.66|4044.66|4044.04|4044.04|0
1654526870000|2022-06-06 14:47:50|4044.35|4044.35|4044.35|4044.35|4044.35|4044.35|4044.35|4044.35|0
1654526880000|2022-06-06 14:48:00|4044.66|4044.66|4045.29|4045.29|4045.29|4045.29|4044.66|4044.66|0
1654526890000|2022-06-06 14:48:10|4044.98|4044.98|4044.98|4044.98|4044.98|4044.98|4044.98|4044.98|0
1654526910000|2022-06-06 14:48:30|4045.16|4045.16|4045.47|4045.47|4045.47|4045.47|4045.16|4045.16|0
1654526920000|2022-06-06 14:48:40|4045.78|4045.78|4046.41|4046.41|4046.41|4046.41|4045.78|4045.78|0
1654526930000|2022-06-06 14:48:50|4046.36|4046.36|4046.05|4046.05|4046.36|4046.36|4046.05|4046.05|0
1654526940000|2022-06-06 14:49:00|4046.67|4046.67|4046.67|4046.67|4046.67|4046.67|4046.67|4046.67|0
1654526950000|2022-06-06 14:49:10|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|0
1654526960000|2022-06-06 14:49:20|4046.74|4046.74|4047.58|4047.58|4047.7|4047.7|4046.7|4046.7|0
1654526970000|2022-06-06 14:49:30|4047.56|4047.56|4047.89|4047.89|4047.89|4047.89|4047.56|4047.56|0
1654526990000|2022-06-06 14:49:50|4047.58|4047.58|4047.87|4047.87|4047.87|4047.87|4047.56|4047.56|0
1654527000000|2022-06-06 14:50:00|4047.91|4047.91|4047.95|4047.95|4047.95|4047.95|4047.91|4047.91|0
1654527010000|2022-06-06 14:50:10|4048.05|4048.05|4048.36|4048.36|4048.36|4048.36|4048.05|4048.05|0
1654527020000|2022-06-06 14:50:20|4048.43|4048.43|4048.53|4048.53|4048.53|4048.53|4048.43|4048.43|0
1654527030000|2022-06-06 14:50:30|4048.48|4048.48|4049.08|4049.08|4049.08|4049.08|4048.48|4048.48|0
1654527040000|2022-06-06 14:50:40|4049.39|4049.39|4049.21|4049.21|4049.39|4049.39|4049.21|4049.21|0
1654527050000|2022-06-06 14:50:50|4049.52|4049.52|4049.21|4049.21|4049.52|4049.52|4049.21|4049.21|0
1654527080000|2022-06-06 14:51:20|4049.33|4049.33|4049.42|4049.42|4049.42|4049.42|4049.33|4049.33|0
1654527090000|2022-06-06 14:51:30|4049.11|4049.11|4048.12|4048.12|4049.11|4049.11|4047.81|4047.81|0
1654527100000|2022-06-06 14:51:40|4048.17|4048.17|4048.35|4048.35|4048.35|4048.35|4048.17|4048.17|0
1654527110000|2022-06-06 14:51:50|4048.37|4048.37|4048.5|4048.5|4048.82|4048.82|4048.37|4048.37|0
1654527120000|2022-06-06 14:52:00|4048.82|4048.82|4048.27|4048.27|4048.89|4048.89|4048.27|4048.27|0
1654527130000|2022-06-06 14:52:10|4048.22|4048.22|4047.96|4047.96|4048.27|4048.27|4047.96|4047.96|0
1654527140000|2022-06-06 14:52:20|4048.03|4048.03|4046.78|4046.78|4048.03|4048.03|4046.78|4046.78|0
1654527150000|2022-06-06 14:52:30|4046.16|4046.16|4046.03|4046.03|4046.16|4046.16|4045.23|4045.23|0
1654527160000|2022-06-06 14:52:40|4046.34|4046.34|4046.97|4046.97|4046.97|4046.97|4046.34|4046.34|0
1654527180000|2022-06-06 14:53:00|4047.28|4047.28|4047.59|4047.59|4047.59|4047.59|4047.28|4047.28|0
1654527190000|2022-06-06 14:53:10|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|0
1654527220000|2022-06-06 14:53:40|4047.9|4047.9|4047.59|4047.59|4047.9|4047.9|4047.59|4047.59|0
1654527230000|2022-06-06 14:53:50|4047.54|4047.54|4048.16|4048.16|4048.16|4048.16|4047.54|4047.54|0
1654527240000|2022-06-06 14:54:00|4048.47|4048.47|4048.52|4048.52|4048.52|4048.52|4048.47|4048.47|0
1654527250000|2022-06-06 14:54:10|4048.45|4048.45|4048.76|4048.76|4048.76|4048.76|4048.45|4048.45|0
1654527260000|2022-06-06 14:54:20|4049.07|4049.07|4049.09|4049.09|4049.09|4049.09|4049.07|4049.07|0
1654527270000|2022-06-06 14:54:30|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|0
1654527280000|2022-06-06 14:54:40|4049.09|4049.09|4050.07|4050.07|4050.07|4050.07|4049.09|4049.09|0
1654527300000|2022-06-06 14:55:00|4050.38|4050.38|4050.16|4050.16|4050.47|4050.47|4050.16|4050.16|0
1654527320000|2022-06-06 14:55:20|4049.85|4049.85|4049.8|4049.8|4050.16|4050.16|4049.8|4049.8|0
1654527340000|2022-06-06 14:55:40|4049.49|4049.49|4049.49|4049.49|4049.49|4049.49|4049.49|4049.49|0
1654527360000|2022-06-06 14:56:00|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|0
1654527380000|2022-06-06 14:56:20|4049.49|4049.49|4048.64|4048.64|4049.57|4049.57|4048.64|4048.64|0
1654527390000|2022-06-06 14:56:30|4048.33|4048.33|4048.02|4048.02|4048.33|4048.33|4047.71|4047.71|0
1654527400000|2022-06-06 14:56:40|4047.71|4047.71|4047.8|4047.8|4047.8|4047.8|4047.71|4047.71|0
1654527410000|2022-06-06 14:56:50|4047.76|4047.76|4048.07|4048.07|4048.07|4048.07|4047.76|4047.76|0
1654527420000|2022-06-06 14:57:00|4048.03|4048.03|4048.08|4048.08|4048.08|4048.08|4048.03|4048.03|0
1654527430000|2022-06-06 14:57:10|4047.77|4047.77|4047.75|4047.75|4047.77|4047.77|4046.82|4046.82|0
1654527450000|2022-06-06 14:57:30|4047.71|4047.71|4047.75|4047.75|4047.75|4047.75|4047.71|4047.71|0
1654527460000|2022-06-06 14:57:40|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|0
1654527470000|2022-06-06 14:57:50|4047.64|4047.64|4047.57|4047.57|4047.64|4047.64|4047.54|4047.54|0
1654527480000|2022-06-06 14:58:00|4047.61|4047.61|4048.05|4048.05|4048.05|4048.05|4047.43|4047.43|0
1654527490000|2022-06-06 14:58:10|4048.08|4048.08|4048.01|4048.01|4048.08|4048.08|4048.01|4048.01|0
1654527500000|2022-06-06 14:58:20|4048.03|4048.03|4048.05|4048.05|4048.05|4048.05|4048.03|4048.03|0
1654527510000|2022-06-06 14:58:30|4047.74|4047.74|4048.05|4048.05|4048.05|4048.05|4047.43|4047.43|0
1654527530000|2022-06-06 14:58:50|4048.36|4048.36|4048.55|4048.55|4048.55|4048.55|4048.36|4048.36|0
1654527550000|2022-06-06 14:59:10|4048.5|4048.5|4048.81|4048.81|4048.81|4048.81|4048.5|4048.5|0
1654527560000|2022-06-06 14:59:20|4048.77|4048.77|4049.09|4049.09|4049.13|4049.13|4048.77|4048.77|0
1654527570000|2022-06-06 14:59:30|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|0
1654527580000|2022-06-06 14:59:40|4049.09|4049.09|4048.78|4048.78|4049.09|4049.09|4048.78|4048.78|0
1654527590000|2022-06-06 14:59:50|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|4049.4|0
1654527600000|2022-06-06 15:00:00|4049.71|4049.71|4049.04|4049.04|4049.71|4049.71|4049.04|4049.04|0
1654527610000|2022-06-06 15:00:10|4049.35|4049.35|4048.42|4048.42|4049.35|4049.35|4048.42|4048.42|0
1654527630000|2022-06-06 15:00:30|4048.11|4048.11|4047.05|4047.05|4048.11|4048.11|4047.05|4047.05|0
1654527640000|2022-06-06 15:00:40|4047.01|4047.01|4047.28|4047.28|4047.32|4047.32|4046.7|4046.7|0
1654527650000|2022-06-06 15:00:50|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|0
1654527660000|2022-06-06 15:01:00|4046.97|4046.97|4047.05|4047.05|4047.05|4047.05|4046.97|4046.97|0
1654527670000|2022-06-06 15:01:10|4046.74|4046.74|4046.12|4046.12|4046.74|4046.74|4046.12|4046.12|0
1654527680000|2022-06-06 15:01:20|4045.81|4045.81|4046.07|4046.07|4046.12|4046.12|4045.81|4045.81|0
1654527690000|2022-06-06 15:01:30|4046.09|4046.09|4045.97|4045.97|4046.09|4046.09|4045.97|4045.97|0
1654527700000|2022-06-06 15:01:40|4046.02|4046.02|4046|4046|4046.02|4046.02|4046|4046|0
1654527710000|2022-06-06 15:01:50|4046.05|4046.05|4045.43|4045.43|4046.67|4046.67|4045.43|4045.43|0
1654527720000|2022-06-06 15:02:00|4045.4|4045.4|4045.69|4045.69|4045.74|4045.74|4045.4|4045.4|0
1654527730000|2022-06-06 15:02:10|4045.38|4045.38|4044.75|4044.75|4045.38|4045.38|4044.75|4044.75|0
1654527740000|2022-06-06 15:02:20|4045.38|4045.38|4045.79|4045.79|4045.79|4045.79|4045.38|4045.38|0
1654527750000|2022-06-06 15:02:30|4046.1|4046.1|4045.45|4045.45|4046.1|4046.1|4045.45|4045.45|0
1654527760000|2022-06-06 15:02:40|4045.14|4045.14|4044.11|4044.11|4045.14|4045.14|4044.11|4044.11|0
1654527770000|2022-06-06 15:02:50|4044.42|4044.42|4044.42|4044.42|4044.42|4044.42|4044.42|4044.42|0
1654527780000|2022-06-06 15:03:00|4044.49|4044.49|4044.21|4044.21|4044.49|4044.49|4043.87|4043.87|0
1654527790000|2022-06-06 15:03:10|4044.3|4044.3|4044.3|4044.3|4044.3|4044.3|4043.99|4043.99|0
1654527800000|2022-06-06 15:03:20|4044.62|4044.62|4044.52|4044.52|4044.62|4044.62|4044.52|4044.52|0
1654527810000|2022-06-06 15:03:30|4044.21|4044.21|4042.65|4042.65|4044.21|4044.21|4042.65|4042.65|0
1654527820000|2022-06-06 15:03:40|4042.34|4042.34|4042.03|4042.03|4042.65|4042.65|4042.03|4042.03|0
1654527830000|2022-06-06 15:03:50|4042.05|4042.05|4042.17|4042.17|4042.48|4042.48|4042.05|4042.05|0
1654527840000|2022-06-06 15:04:00|4042.22|4042.22|4042.08|4042.08|4042.48|4042.48|4041.46|4041.46|0
1654527850000|2022-06-06 15:04:10|4041.9|4041.9|4041.12|4041.12|4042.08|4042.08|4041.12|4041.12|0
1654527860000|2022-06-06 15:04:20|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|0
1654527870000|2022-06-06 15:04:30|4041.12|4041.12|4040.84|4040.84|4041.15|4041.15|4040.84|4040.84|0
1654527880000|2022-06-06 15:04:40|4040.94|4040.94|4041.48|4041.48|4041.48|4041.48|4040.82|4040.82|0
1654527890000|2022-06-06 15:04:50|4041.3|4041.3|4041.3|4041.3|4041.3|4041.3|4040.98|4040.98|0
1654527900000|2022-06-06 15:05:00|4041.61|4041.61|4041.61|4041.61|4041.61|4041.61|4041.61|4041.61|0
1654527910000|2022-06-06 15:05:10|4041.79|4041.79|4041.14|4041.14|4041.79|4041.79|4041.14|4041.14|0
1654527920000|2022-06-06 15:05:20|4041.46|4041.46|4041.46|4041.46|4042.08|4042.08|4041.46|4041.46|0
1654527930000|2022-06-06 15:05:30|4041.5|4041.5|4041.14|4041.14|4041.5|4041.5|4040.83|4040.83|0
1654527940000|2022-06-06 15:05:40|4040.84|4040.84|4041.17|4041.17|4041.17|4041.17|4040.84|4040.84|0
1654527950000|2022-06-06 15:05:50|4041.22|4041.22|4040.91|4040.91|4041.22|4041.22|4040.91|4040.91|0
1654527960000|2022-06-06 15:06:00|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|0
1654527970000|2022-06-06 15:06:10|4040.91|4040.91|4040.95|4040.95|4040.95|4040.95|4040.65|4040.65|0
1654527980000|2022-06-06 15:06:20|4041|4041|4041.1|4041.1|4041.1|4041.1|4041|4041|0
1654528000000|2022-06-06 15:06:40|4041.06|4041.06|4040.43|4040.43|4041.06|4041.06|4040.12|4040.12|0
1654528010000|2022-06-06 15:06:50|4040.12|4040.12|4039.79|4039.79|4040.12|4040.12|4039.79|4039.79|0
1654528020000|2022-06-06 15:07:00|4039.48|4039.48|4039.17|4039.17|4039.48|4039.48|4039.17|4039.17|0
1654528030000|2022-06-06 15:07:10|4038.86|4038.86|4039.21|4039.21|4039.21|4039.21|4038.55|4038.55|0
1654528040000|2022-06-06 15:07:20|4038.9|4038.9|4038.59|4038.59|4038.9|4038.9|4038.59|4038.59|0
1654528050000|2022-06-06 15:07:30|4038.63|4038.63|4038.94|4038.94|4038.94|4038.94|4038.63|4038.63|0
1654528060000|2022-06-06 15:07:40|4038.92|4038.92|4039.53|4039.53|4039.58|4039.58|4038.61|4038.61|0
1654528070000|2022-06-06 15:07:50|4039.84|4039.84|4040.49|4040.49|4040.52|4040.52|4039.84|4039.84|0
1654528080000|2022-06-06 15:08:00|4040.81|4040.81|4040.78|4040.78|4040.83|4040.83|4040.78|4040.78|0
1654528090000|2022-06-06 15:08:10|4040.76|4040.76|4040.13|4040.13|4040.76|4040.76|4040.13|4040.13|0
1654528100000|2022-06-06 15:08:20|4040.45|4040.45|4040.57|4040.57|4040.76|4040.76|4040.45|4040.45|0
1654528110000|2022-06-06 15:08:30|4040.88|4040.88|4041.49|4041.49|4041.49|4041.49|4040.88|4040.88|0
1654528120000|2022-06-06 15:08:40|4042.11|4042.11|4042.15|4042.15|4042.15|4042.15|4042.11|4042.11|0
1654528130000|2022-06-06 15:08:50|4042.1|4042.1|4041.79|4041.79|4042.1|4042.1|4041.79|4041.79|0
1654528140000|2022-06-06 15:09:00|4041.45|4041.45|4041.17|4041.17|4041.45|4041.45|4041.14|4041.14|0
1654528150000|2022-06-06 15:09:10|4040.86|4040.86|4040.54|4040.54|4040.86|4040.86|4040.54|4040.54|0
1654528160000|2022-06-06 15:09:20|4040.52|4040.52|4040.34|4040.34|4040.52|4040.52|4040.34|4040.34|0
1654528170000|2022-06-06 15:09:30|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|0
1654528180000|2022-06-06 15:09:40|4040.07|4040.07|4040.36|4040.36|4040.38|4040.38|4040.07|4040.07|0
1654528190000|2022-06-06 15:09:50|4039.74|4039.74|4040.05|4040.05|4040.05|4040.05|4039.74|4039.74|0
1654528210000|2022-06-06 15:10:10|4039.87|4039.87|4039.55|4039.55|4039.87|4039.87|4039.55|4039.55|0
1654528220000|2022-06-06 15:10:20|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|0
1654528230000|2022-06-06 15:10:30|4039.82|4039.82|4039.82|4039.82|4039.82|4039.82|4039.77|4039.77|0
1654528240000|2022-06-06 15:10:40|4039.89|4039.89|4040.83|4040.83|4040.83|4040.83|4039.89|4039.89|0
1654528250000|2022-06-06 15:10:50|4040.51|4040.51|4040.35|4040.35|4040.51|4040.51|4040.35|4040.35|0
1654528260000|2022-06-06 15:11:00|4040.04|4040.04|4039.7|4039.7|4040.08|4040.08|4039.7|4039.7|0
1654528270000|2022-06-06 15:11:10|4040.32|4040.32|4040.32|4040.32|4040.32|4040.32|4040.32|4040.32|0
1654528280000|2022-06-06 15:11:20|4040.3|4040.3|4039.68|4039.68|4040.3|4040.3|4039.68|4039.68|0
1654528290000|2022-06-06 15:11:30|4039.65|4039.65|4039.84|4039.84|4039.84|4039.84|4039.65|4039.65|0
1654528300000|2022-06-06 15:11:40|4040.15|4040.15|4040.15|4040.15|4040.15|4040.15|4040.15|4040.15|0
1654528310000|2022-06-06 15:11:50|4039.84|4039.84|4039.71|4039.71|4040.15|4040.15|4039.71|4039.71|0
1654528320000|2022-06-06 15:12:00|4039.74|4039.74|4039.29|4039.29|4039.74|4039.74|4039.19|4039.19|0
1654528330000|2022-06-06 15:12:10|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|0
1654528340000|2022-06-06 15:12:20|4039.55|4039.55|4039.24|4039.24|4039.55|4039.55|4039.24|4039.24|0
1654528350000|2022-06-06 15:12:30|4039.86|4039.86|4040.49|4040.49|4040.49|4040.49|4039.86|4039.86|0
1654528360000|2022-06-06 15:12:40|4040.8|4040.8|4040.44|4040.44|4041.11|4041.11|4040.44|4040.44|0
1654528370000|2022-06-06 15:12:50|4040.46|4040.46|4040.41|4040.41|4040.77|4040.77|4040.41|4040.41|0
1654528380000|2022-06-06 15:13:00|4040.1|4040.1|4040.39|4040.39|4041.04|4041.04|4040.1|4040.1|0
1654528390000|2022-06-06 15:13:10|4041.01|4041.01|4040.65|4040.65|4041.01|4041.01|4040.65|4040.65|0
1654528400000|2022-06-06 15:13:20|4040.96|4040.96|4039.98|4039.98|4040.96|4040.96|4039.98|4039.98|0
1654528410000|2022-06-06 15:13:30|4039.96|4039.96|4040.27|4040.27|4040.27|4040.27|4039.96|4039.96|0
1654528420000|2022-06-06 15:13:40|4039.96|4039.96|4040.14|4040.14|4040.14|4040.14|4039.96|4039.96|0
1654528430000|2022-06-06 15:13:50|4039.83|4039.83|4041.38|4041.38|4041.38|4041.38|4039.83|4039.83|0
1654528440000|2022-06-06 15:14:00|4041.43|4041.43|4041.12|4041.12|4041.74|4041.74|4040.81|4040.81|0
1654528450000|2022-06-06 15:14:10|4041.1|4041.1|4041.1|4041.1|4041.1|4041.1|4040.47|4040.47|0
1654528460000|2022-06-06 15:14:20|4040.79|4040.79|4040.12|4040.12|4040.79|4040.79|4039.81|4039.81|0
1654528470000|2022-06-06 15:14:30|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.07|4040.07|0
1654528480000|2022-06-06 15:14:40|4040.12|4040.12|4040.43|4040.43|4040.43|4040.43|4040.12|4040.12|0
1654528490000|2022-06-06 15:14:50|4040.74|4040.74|4040.12|4040.12|4040.74|4040.74|4040.12|4040.12|0
1654528500000|2022-06-06 15:15:00|4040.43|4040.43|4040.56|4040.56|4040.87|4040.87|4040.24|4040.24|0
1654528510000|2022-06-06 15:15:10|4040.6|4040.6|4041.23|4041.23|4041.23|4041.23|4040.6|4040.6|0
1654528520000|2022-06-06 15:15:20|4041.85|4041.85|4041.49|4041.49|4041.85|4041.85|4040.58|4040.58|0
1654528530000|2022-06-06 15:15:30|4041.18|4041.18|4040.93|4040.93|4041.18|4041.18|4040.56|4040.56|0
1654528540000|2022-06-06 15:15:40|4040.31|4040.31|4041.33|4041.33|4041.33|4041.33|4040.31|4040.31|0
1654528550000|2022-06-06 15:15:50|4040.71|4040.71|4041.02|4041.02|4041.02|4041.02|4040.09|4040.09|0
1654528560000|2022-06-06 15:16:00|4040.71|4040.71|4039.89|4039.89|4041.02|4041.02|4039.89|4039.89|0
1654528570000|2022-06-06 15:16:10|4039.58|4039.58|4039|4039|4039.62|4039.62|4039|4039|0
1654528580000|2022-06-06 15:16:20|4039.31|4039.31|4039.23|4039.23|4039.31|4039.31|4038.92|4038.92|0
1654528590000|2022-06-06 15:16:30|4039.2|4039.2|4039.11|4039.11|4039.2|4039.2|4039.11|4039.11|0
1654528600000|2022-06-06 15:16:40|4038.8|4038.8|4038.9|4038.9|4038.9|4038.9|4038.28|4038.28|0
1654528610000|2022-06-06 15:16:50|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|4038.93|0
1654528620000|2022-06-06 15:17:00|4038.3|4038.3|4037.95|4037.95|4038.3|4038.3|4037.92|4037.92|0
1654528630000|2022-06-06 15:17:10|4037.9|4037.9|4038.21|4038.21|4038.21|4038.21|4037.9|4037.9|0
1654528640000|2022-06-06 15:17:20|4038.52|4038.52|4038.46|4038.46|4038.59|4038.59|4038.28|4038.28|0
1654528650000|2022-06-06 15:17:30|4038.15|4038.15|4038.1|4038.1|4038.15|4038.15|4037.53|4037.53|0
1654528660000|2022-06-06 15:17:40|4037.79|4037.79|4038.11|4038.11|4038.18|4038.18|4037.23|4037.23|0
1654528670000|2022-06-06 15:17:50|4038.73|4038.73|4038.38|4038.38|4039.04|4039.04|4038.38|4038.38|0
1654528680000|2022-06-06 15:18:00|4038.07|4038.07|4039.03|4039.03|4039.03|4039.03|4038.07|4038.07|0
1654528690000|2022-06-06 15:18:10|4038.72|4038.72|4038.98|4038.98|4039.03|4039.03|4038.72|4038.72|0
1654528700000|2022-06-06 15:18:20|4038.36|4038.36|4038.76|4038.76|4038.98|4038.98|4038.36|4038.36|0
1654528710000|2022-06-06 15:18:30|4038.14|4038.14|4037.71|4037.71|4038.14|4038.14|4037.69|4037.69|0
1654528720000|2022-06-06 15:18:40|4038.03|4038.03|4038.22|4038.22|4038.22|4038.22|4037.91|4037.91|0
1654528730000|2022-06-06 15:18:50|4038.12|4038.12|4038.17|4038.17|4038.17|4038.17|4037.81|4037.81|0
1654528740000|2022-06-06 15:19:00|4038.12|4038.12|4037.77|4037.77|4038.12|4038.12|4037.77|4037.77|0
1654528750000|2022-06-06 15:19:10|4038.08|4038.08|4039.01|4039.01|4039.63|4039.63|4038.08|4038.08|0
1654528760000|2022-06-06 15:19:20|4038.7|4038.7|4037.49|4037.49|4038.7|4038.7|4037.31|4037.31|0
1654528770000|2022-06-06 15:19:30|4037.4|4037.4|4037.4|4037.4|4037.4|4037.4|4037.4|4037.4|0
1654528780000|2022-06-06 15:19:40|4037.71|4037.71|4038.79|4038.79|4039.1|4039.1|4037.71|4037.71|0
1654528790000|2022-06-06 15:19:50|4038.48|4038.48|4037.76|4037.76|4038.48|4038.48|4037.76|4037.76|0
1654528800000|2022-06-06 15:20:00|4037.72|4037.72|4036.47|4036.47|4037.81|4037.81|4036.47|4036.47|0
1654528810000|2022-06-06 15:20:10|4036.57|4036.57|4036.88|4036.88|4036.88|4036.88|4036.57|4036.57|0
1654528820000|2022-06-06 15:20:20|4036.9|4036.9|4036.61|4036.61|4037.02|4037.02|4036.54|4036.54|0
1654528830000|2022-06-06 15:20:30|4036.92|4036.92|4037.38|4037.38|4037.38|4037.38|4036.76|4036.76|0
1654528840000|2022-06-06 15:20:40|4037.48|4037.48|4036.54|4036.54|4037.48|4037.48|4036.23|4036.23|0
1654528850000|2022-06-06 15:20:50|4036.73|4036.73|4035.95|4035.95|4036.73|4036.73|4035.95|4035.95|0
1654528860000|2022-06-06 15:21:00|4036.05|4036.05|4036|4036|4036.05|4036.05|4035.91|4035.91|0
1654528870000|2022-06-06 15:21:10|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|0
1654528880000|2022-06-06 15:21:20|4036.44|4036.44|4035.73|4035.73|4036.97|4036.97|4035.73|4035.73|0
1654528890000|2022-06-06 15:21:30|4035.42|4035.42|4036.35|4036.35|4036.35|4036.35|4035.42|4035.42|0
1654528900000|2022-06-06 15:21:40|4036.45|4036.45|4036.49|4036.49|4036.49|4036.49|4036.4|4036.4|0
1654528910000|2022-06-06 15:21:50|4036.18|4036.18|4035.56|4035.56|4036.18|4036.18|4035.56|4035.56|0
1654528920000|2022-06-06 15:22:00|4035.25|4035.25|4034.84|4034.84|4035.25|4035.25|4034.84|4034.84|0
1654528930000|2022-06-06 15:22:10|4034.94|4034.94|4034.57|4034.57|4035.25|4035.25|4034.55|4034.55|0
1654528940000|2022-06-06 15:22:20|4034.55|4034.55|4033.72|4033.72|4034.65|4034.65|4033.72|4033.72|0
1654528950000|2022-06-06 15:22:30|4033.62|4033.62|4034.84|4034.84|4034.84|4034.84|4033.62|4033.62|0
1654528960000|2022-06-06 15:22:40|4034.52|4034.52|4033.81|4033.81|4034.52|4034.52|4033.81|4033.81|0
1654528970000|2022-06-06 15:22:50|4033.9|4033.9|4033.02|4033.02|4033.98|4033.98|4032.99|4032.99|0
1654528980000|2022-06-06 15:23:00|4033.04|4033.04|4033.23|4033.23|4033.23|4033.23|4032.39|4032.39|0
1654528990000|2022-06-06 15:23:10|4033.33|4033.33|4033.69|4033.69|4033.69|4033.69|4033.23|4033.23|0
1654529000000|2022-06-06 15:23:20|4033.59|4033.59|4033.9|4033.9|4033.9|4033.9|4033.59|4033.59|0
1654529010000|2022-06-06 15:23:30|4034|4034|4033.69|4033.69|4034|4034|4033.69|4033.69|0
1654529020000|2022-06-06 15:23:40|4034|4034|4032.35|4032.35|4034|4034|4032.35|4032.35|0
1654529030000|2022-06-06 15:23:50|4032.66|4032.66|4032.66|4032.66|4032.76|4032.76|4032.44|4032.44|0
1654529040000|2022-06-06 15:24:00|4032.76|4032.76|4031.51|4031.51|4032.76|4032.76|4031.51|4031.51|0
1654529050000|2022-06-06 15:24:10|4031.2|4031.2|4031.22|4031.22|4031.22|4031.22|4031.2|4031.2|0
1654529060000|2022-06-06 15:24:20|4031.53|4031.53|4031.49|4031.49|4031.53|4031.53|4031.49|4031.49|0
1654529070000|2022-06-06 15:24:30|4032.11|4032.11|4032.03|4032.03|4032.42|4032.42|4032.03|4032.03|0
1654529080000|2022-06-06 15:24:40|4032.34|4032.34|4032.34|4032.34|4032.34|4032.34|4032.34|4032.34|0
1654529090000|2022-06-06 15:24:50|4032.41|4032.41|4031.7|4031.7|4032.41|4032.41|4031.7|4031.7|0
1654529100000|2022-06-06 15:25:00|4032.32|4032.32|4031.67|4031.67|4032.42|4032.42|4031.67|4031.67|0
1654529110000|2022-06-06 15:25:10|4031.65|4031.65|4031.29|4031.29|4031.65|4031.65|4031.29|4031.29|0
1654529120000|2022-06-06 15:25:20|4031.6|4031.6|4032.22|4032.22|4032.22|4032.22|4031.29|4031.29|0
1654529130000|2022-06-06 15:25:30|4031.91|4031.91|4032.32|4032.32|4032.32|4032.32|4031.91|4031.91|0
1654529140000|2022-06-06 15:25:40|4032.94|4032.94|4032.75|4032.75|4033.87|4033.87|4032.75|4032.75|0
1654529150000|2022-06-06 15:25:50|4032.44|4032.44|4032.15|4032.15|4032.44|4032.44|4031.81|4031.81|0
1654529160000|2022-06-06 15:26:00|4031.53|4031.53|4030.73|4030.73|4031.53|4031.53|4030.73|4030.73|0
1654529170000|2022-06-06 15:26:10|4031.04|4031.04|4031.42|4031.42|4031.63|4031.63|4030.91|4030.91|0
1654529180000|2022-06-06 15:26:20|4031.32|4031.32|4031.32|4031.32|4031.32|4031.32|4031.32|4031.32|0
1654529190000|2022-06-06 15:26:30|4031.42|4031.42|4030.71|4030.71|4031.42|4031.42|4030.4|4030.4|0
1654529200000|2022-06-06 15:26:40|4030.89|4030.89|4030.91|4030.91|4031.1|4031.1|4030.82|4030.82|0
1654529210000|2022-06-06 15:26:50|4031.22|4031.22|4031.84|4031.84|4031.84|4031.84|4031.22|4031.22|0
1654529220000|2022-06-06 15:27:00|4031.75|4031.75|4031.43|4031.43|4031.75|4031.75|4031.43|4031.43|0
1654529230000|2022-06-06 15:27:10|4031.62|4031.62|4030.79|4030.79|4031.62|4031.62|4030.79|4030.79|0
1654529240000|2022-06-06 15:27:20|4030.48|4030.48|4030.38|4030.38|4030.79|4030.79|4030.38|4030.38|0
1654529250000|2022-06-06 15:27:30|4030.36|4030.36|4030.38|4030.38|4030.38|4030.38|4030.36|4030.36|0
1654529260000|2022-06-06 15:27:40|4030.36|4030.36|4030.8|4030.8|4030.98|4030.98|4030.36|4030.36|0
1654529270000|2022-06-06 15:27:50|4030.82|4030.82|4031.08|4031.08|4031.35|4031.35|4030.72|4030.72|0
1654529280000|2022-06-06 15:28:00|4031.1|4031.1|4030.79|4030.79|4031.1|4031.1|4030.76|4030.76|0
1654529290000|2022-06-06 15:28:10|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|0
1654529300000|2022-06-06 15:28:20|4030.79|4030.79|4030.48|4030.48|4030.79|4030.79|4030.48|4030.48|0
1654529310000|2022-06-06 15:28:30|4030.5|4030.5|4030.19|4030.19|4030.5|4030.5|4030.19|4030.19|0
1654529320000|2022-06-06 15:28:40|4030.15|4030.15|4030.18|4030.18|4030.18|4030.18|4030.15|4030.15|0
1654529330000|2022-06-06 15:28:50|4030.36|4030.36|4029.6|4029.6|4030.36|4030.36|4029.6|4029.6|0
1654529340000|2022-06-06 15:29:00|4029.78|4029.78|4029.94|4029.94|4030.43|4030.43|4029.78|4029.78|0
1654529350000|2022-06-06 15:29:10|4030.12|4030.12|4029.61|4029.61|4030.23|4030.23|4029.61|4029.61|0
1654529360000|2022-06-06 15:29:20|4029.92|4029.92|4030.23|4030.23|4030.23|4030.23|4029.92|4029.92|0
1654529370000|2022-06-06 15:29:30|4030.41|4030.41|4030.6|4030.6|4030.64|4030.64|4030.41|4030.41|0
1654529380000|2022-06-06 15:29:40|4030.65|4030.65|4030.13|4030.13|4030.65|4030.65|4030.13|4030.13|0
1654529390000|2022-06-06 15:29:50|4030.09|4030.09|4030.92|4030.92|4031.85|4031.85|4030.09|4030.09|0
1654586100000|2022-06-07 07:15:00|4016.72|4016.72|4015.82|4015.82|4016.72|4016.72|4015.82|4015.82|0
1654586110000|2022-06-07 07:15:10|4016.13|4016.13|4016.18|4016.18|4016.18|4016.18|4016.13|4016.13|0
1654586120000|2022-06-07 07:15:20|4016.36|4016.36|4016.91|4016.91|4016.91|4016.91|4016.36|4016.36|0
1654586130000|2022-06-07 07:15:30|4016.73|4016.73|4016.73|4016.73|4016.73|4016.73|4016.73|4016.73|0
1654586140000|2022-06-07 07:15:40|4016.54|4016.54|4014.81|4014.81|4016.54|4016.54|4014.62|4014.62|0
1654586150000|2022-06-07 07:15:50|4015|4015|4015|4015|4015|4015|4015|4015|0
1654586160000|2022-06-07 07:16:00|4015.18|4015.18|4014.25|4014.25|4015.18|4015.18|4014.25|4014.25|0
1654586170000|2022-06-07 07:16:10|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|0
1654586180000|2022-06-07 07:16:20|4014.64|4014.64|4015.94|4015.94|4015.94|4015.94|4014.64|4014.64|0
1654586190000|2022-06-07 07:16:30|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|0
1654586200000|2022-06-07 07:16:40|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|0
1654586210000|2022-06-07 07:16:50|4016.38|4016.38|4015.58|4015.58|4016.38|4016.38|4015.58|4015.58|0
1654586220000|2022-06-07 07:17:00|4015.76|4015.76|4015.89|4015.89|4016.07|4016.07|4015.76|4015.76|0
1654586230000|2022-06-07 07:17:10|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|0
1654586250000|2022-06-07 07:17:30|4016.69|4016.69|4016.69|4016.69|4016.69|4016.69|4016.69|4016.69|0
1654586260000|2022-06-07 07:17:40|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|4016.07|0
1654586280000|2022-06-07 07:18:00|4016.17|4016.17|4019.1|4019.1|4019.84|4019.84|4015.98|4015.98|0
1654586290000|2022-06-07 07:18:10|4019.14|4019.14|4019.07|4019.07|4019.14|4019.14|4019.07|4019.07|0
1654586300000|2022-06-07 07:18:20|4018.76|4018.76|4018.01|4018.01|4018.95|4018.95|4018.01|4018.01|0
1654586310000|2022-06-07 07:18:30|4017.7|4017.7|4017.39|4017.39|4018.01|4018.01|4017.39|4017.39|0
1654586330000|2022-06-07 07:18:50|4017.21|4017.21|4017.19|4017.19|4017.38|4017.38|4016.9|4016.9|0
1654586340000|2022-06-07 07:19:00|4017.38|4017.38|4015.82|4015.82|4017.38|4017.38|4015.82|4015.82|0
1654586350000|2022-06-07 07:19:10|4016|4016|4015.95|4015.95|4016.31|4016.31|4015.95|4015.95|0
1654586360000|2022-06-07 07:19:20|4015.9|4015.9|4015.85|4015.85|4016.11|4016.11|4015.85|4015.85|0
1654586370000|2022-06-07 07:19:30|4015.95|4015.95|4016.17|4016.17|4016.26|4016.26|4015.95|4015.95|0
1654586390000|2022-06-07 07:19:50|4017.1|4017.1|4017.19|4017.19|4017.24|4017.24|4017.1|4017.1|0
1654586400000|2022-06-07 07:20:00|4017.01|4017.01|4015.73|4015.73|4017.01|4017.01|4015.73|4015.73|0
1654586410000|2022-06-07 07:20:10|4014.8|4014.8|4015.29|4015.29|4015.29|4015.29|4014.8|4014.8|0
1654586420000|2022-06-07 07:20:20|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|0
1654586430000|2022-06-07 07:20:30|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|0
1654586440000|2022-06-07 07:20:40|4015.06|4015.06|4014.44|4014.44|4015.06|4015.06|4013.82|4013.82|0
1654586450000|2022-06-07 07:20:50|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|0
1654586460000|2022-06-07 07:21:00|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|0
1654586480000|2022-06-07 07:21:20|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|0
1654586490000|2022-06-07 07:21:30|4013.76|4013.76|4012.52|4012.52|4013.76|4013.76|4012.52|4012.52|0
1654586500000|2022-06-07 07:21:40|4012.69|4012.69|4013|4013|4013|4013|4012.69|4012.69|0
1654586510000|2022-06-07 07:21:50|4013.18|4013.18|4014.12|4014.12|4014.12|4014.12|4013.18|4013.18|0
1654586520000|2022-06-07 07:22:00|4014.43|4014.43|4014.92|4014.92|4014.92|4014.92|4014.43|4014.43|0
1654586530000|2022-06-07 07:22:10|4014.73|4014.73|4014.59|4014.59|4014.73|4014.73|4014.59|4014.59|0
1654586540000|2022-06-07 07:22:20|4014.47|4014.47|4014.45|4014.45|4014.47|4014.47|4014.45|4014.45|0
1654586550000|2022-06-07 07:22:30|4014.76|4014.76|4014.76|4014.76|4014.76|4014.76|4014.76|4014.76|0
1654586560000|2022-06-07 07:22:40|4015.38|4015.38|4015.38|4015.38|4015.38|4015.38|4015.38|4015.38|0
1654586570000|2022-06-07 07:22:50|4015.2|4015.2|4015.63|4015.63|4015.63|4015.63|4015.2|4015.2|0
1654586580000|2022-06-07 07:23:00|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|0
1654586600000|2022-06-07 07:23:20|4015.59|4015.59|4015.59|4015.59|4015.59|4015.59|4015.59|4015.59|0
1654586610000|2022-06-07 07:23:30|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|0
1654586630000|2022-06-07 07:23:50|4015.51|4015.51|4015.51|4015.51|4015.51|4015.51|4015.51|4015.51|0
1654586640000|2022-06-07 07:24:00|4015.44|4015.44|4018.38|4018.38|4018.38|4018.38|4015.44|4015.44|0
1654586650000|2022-06-07 07:24:10|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|0
1654586660000|2022-06-07 07:24:20|4017.88|4017.88|4017.57|4017.57|4017.88|4017.88|4017.57|4017.57|0
1654586680000|2022-06-07 07:24:40|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|0
1654586700000|2022-06-07 07:25:00|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|0
1654586710000|2022-06-07 07:25:10|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|0
1654586720000|2022-06-07 07:25:20|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|0
1654586730000|2022-06-07 07:25:30|4018.11|4018.11|4018.79|4018.79|4018.79|4018.79|4018.11|4018.11|0
1654586740000|2022-06-07 07:25:40|4019.1|4019.1|4019.41|4019.41|4019.41|4019.41|4019.1|4019.1|0
1654586750000|2022-06-07 07:25:50|4019.36|4019.36|4019.41|4019.41|4019.41|4019.41|4019.36|4019.36|0
1654586760000|2022-06-07 07:26:00|4019.32|4019.32|4018.26|4018.26|4019.32|4019.32|4018.26|4018.26|0
1654586780000|2022-06-07 07:26:20|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|0
1654586800000|2022-06-07 07:26:40|4018.26|4018.26|4017.96|4017.96|4018.39|4018.39|4017.96|4017.96|0
1654586810000|2022-06-07 07:26:50|4018.14|4018.14|4019.07|4019.07|4019.07|4019.07|4018.14|4018.14|0
1654586820000|2022-06-07 07:27:00|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|0
1654586830000|2022-06-07 07:27:10|4019.07|4019.07|4019.14|4019.14|4019.14|4019.14|4019.07|4019.07|0
1654586860000|2022-06-07 07:27:40|4019.05|4019.05|4020.27|4020.27|4020.6|4020.6|4019.05|4019.05|0
1654586880000|2022-06-07 07:28:00|4020.22|4020.22|4020.2|4020.2|4020.22|4020.22|4020.2|4020.2|0
1654586890000|2022-06-07 07:28:10|4020.15|4020.15|4020.46|4020.46|4020.46|4020.46|4020.15|4020.15|0
1654586900000|2022-06-07 07:28:20|4020.41|4020.41|4021.84|4021.84|4021.84|4021.84|4020.41|4020.41|0
1654586910000|2022-06-07 07:28:30|4022.15|4022.15|4022.46|4022.46|4022.46|4022.46|4022.15|4022.15|0
1654586930000|2022-06-07 07:28:50|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|0
1654586940000|2022-06-07 07:29:00|4022.58|4022.58|4022.89|4022.89|4022.89|4022.89|4022.58|4022.58|0
1654586950000|2022-06-07 07:29:10|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|0
1654586970000|2022-06-07 07:29:30|4022.9|4022.9|4023.21|4023.21|4023.21|4023.21|4022.9|4022.9|0
1654586980000|2022-06-07 07:29:40|4023.18|4023.18|4023.09|4023.09|4023.18|4023.18|4023.09|4023.09|0
1654586990000|2022-06-07 07:29:50|4022.91|4022.91|4022.54|4022.54|4022.91|4022.91|4022.54|4022.54|0
1654587000000|2022-06-07 07:30:00|4021.61|4021.61|4023.17|4023.17|4023.17|4023.17|4021.61|4021.61|0
1654587010000|2022-06-07 07:30:10|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|0
1654587020000|2022-06-07 07:30:20|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|0
1654587040000|2022-06-07 07:30:40|4023.29|4023.29|4023.26|4023.26|4023.34|4023.34|4023.26|4023.26|0
1654587050000|2022-06-07 07:30:50|4023.31|4023.31|4023.62|4023.62|4023.62|4023.62|4023.31|4023.31|0
1654587060000|2022-06-07 07:31:00|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|0
1654587070000|2022-06-07 07:31:10|4021.69|4021.69|4021.38|4021.38|4021.69|4021.69|4021.38|4021.38|0
1654587090000|2022-06-07 07:31:30|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|0
1654587100000|2022-06-07 07:31:40|4020.67|4020.67|4020.94|4020.94|4020.94|4020.94|4020.62|4020.62|0
1654587110000|2022-06-07 07:31:50|4020.31|4020.31|4020.94|4020.94|4020.94|4020.94|4020.31|4020.31|0
1654587120000|2022-06-07 07:32:00|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|4020.89|0
1654587130000|2022-06-07 07:32:10|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|0
1654587140000|2022-06-07 07:32:20|4020.68|4020.68|4020.95|4020.95|4020.95|4020.95|4020.68|4020.68|0
1654587160000|2022-06-07 07:32:40|4021.19|4021.19|4021.14|4021.14|4021.19|4021.19|4021.14|4021.14|0
1654587170000|2022-06-07 07:32:50|4021.76|4021.76|4022.06|4022.06|4022.37|4022.37|4021.76|4021.76|0
1654587180000|2022-06-07 07:33:00|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|0
1654587200000|2022-06-07 07:33:20|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|0
1654587210000|2022-06-07 07:33:30|4023.68|4023.68|4023.99|4023.99|4023.99|4023.99|4023.68|4023.68|0
1654587220000|2022-06-07 07:33:40|4023.37|4023.37|4023.33|4023.33|4023.37|4023.37|4022.96|4022.96|0
1654587240000|2022-06-07 07:34:00|4024.25|4024.25|4025.18|4025.18|4025.18|4025.18|4024.25|4024.25|0
1654587250000|2022-06-07 07:34:10|4024.87|4024.87|4025.09|4025.09|4025.18|4025.18|4024.87|4024.87|0
1654587270000|2022-06-07 07:34:30|4025.02|4025.02|4024.7|4024.7|4025.02|4025.02|4024.7|4024.7|0
1654587290000|2022-06-07 07:34:50|4024.4|4024.4|4024.7|4024.7|4024.7|4024.7|4024.4|4024.4|0
1654587300000|2022-06-07 07:35:00|4024.75|4024.75|4024.56|4024.56|4024.75|4024.75|4024.56|4024.56|0
1654587310000|2022-06-07 07:35:10|4024.87|4024.87|4024.87|4024.87|4024.87|4024.87|4024.87|4024.87|0
1654587320000|2022-06-07 07:35:20|4024.7|4024.7|4025.09|4025.09|4025.4|4025.4|4024.7|4024.7|0
1654587330000|2022-06-07 07:35:30|4025.4|4025.4|4025.47|4025.47|4025.47|4025.47|4025.4|4025.4|0
1654587340000|2022-06-07 07:35:40|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|0
1654587350000|2022-06-07 07:35:50|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|0
1654587360000|2022-06-07 07:36:00|4023.87|4023.87|4023.78|4023.78|4023.87|4023.87|4023.78|4023.78|0
1654587370000|2022-06-07 07:36:10|4023.6|4023.6|4023.85|4023.85|4023.85|4023.85|4023.6|4023.6|0
1654587380000|2022-06-07 07:36:20|4023.54|4023.54|4022.74|4022.74|4023.54|4023.54|4022.74|4022.74|0
1654587390000|2022-06-07 07:36:30|4022.43|4022.43|4022.78|4022.78|4022.78|4022.78|4022.43|4022.43|0
1654587400000|2022-06-07 07:36:40|4022.86|4022.86|4022.78|4022.78|4022.86|4022.86|4022.78|4022.78|0
1654587410000|2022-06-07 07:36:50|4022.16|4022.16|4022.2|4022.2|4022.2|4022.2|4021.89|4021.89|0
1654587430000|2022-06-07 07:37:10|4021.89|4021.89|4022.12|4022.12|4022.2|4022.2|4021.89|4021.89|0
1654587440000|2022-06-07 07:37:20|4022.2|4022.2|4021.2|4021.2|4022.2|4022.2|4021.2|4021.2|0
1654587450000|2022-06-07 07:37:30|4021.38|4021.38|4021.69|4021.69|4021.69|4021.69|4021.38|4021.38|0
1654587460000|2022-06-07 07:37:40|4021.77|4021.77|4021.91|4021.91|4021.91|4021.91|4021.77|4021.77|0
1654587480000|2022-06-07 07:38:00|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|0
1654587500000|2022-06-07 07:38:20|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|0
1654587510000|2022-06-07 07:38:30|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|0
1654587530000|2022-06-07 07:38:50|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|0
1654587550000|2022-06-07 07:39:10|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|0
1654587580000|2022-06-07 07:39:40|4021.83|4021.83|4021.87|4021.87|4021.87|4021.87|4021.83|4021.83|0
1654587590000|2022-06-07 07:39:50|4021.79|4021.79|4021.6|4021.6|4021.79|4021.79|4021.6|4021.6|0
1654587610000|2022-06-07 07:40:10|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|0
1654587620000|2022-06-07 07:40:20|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|4023.47|0
1654587650000|2022-06-07 07:40:50|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|0
1654587670000|2022-06-07 07:41:10|4023.21|4023.21|4023.39|4023.39|4023.39|4023.39|4023.21|4023.21|0
1654587710000|2022-06-07 07:41:50|4023.58|4023.58|4023.88|4023.88|4023.88|4023.88|4023.58|4023.58|0
1654587730000|2022-06-07 07:42:10|4024.2|4024.2|4023.98|4023.98|4024.2|4024.2|4023.88|4023.88|0
1654587750000|2022-06-07 07:42:30|4023.67|4023.67|4022.74|4022.74|4023.67|4023.67|4022.74|4022.74|0
1654587760000|2022-06-07 07:42:40|4021.81|4021.81|4021.81|4021.81|4021.81|4021.81|4021.81|4021.81|0
1654587770000|2022-06-07 07:42:50|4021.86|4021.86|4022.43|4022.43|4022.43|4022.43|4021.81|4021.81|0
1654587780000|2022-06-07 07:43:00|4022.36|4022.36|4022.05|4022.05|4022.36|4022.36|4022.05|4022.05|0
1654587790000|2022-06-07 07:43:10|4022.98|4022.98|4023.74|4023.74|4023.74|4023.74|4022.98|4022.98|0
1654587800000|2022-06-07 07:43:20|4023.77|4023.77|4023.45|4023.45|4023.77|4023.77|4023.45|4023.45|0
1654587820000|2022-06-07 07:43:40|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|0
1654587840000|2022-06-07 07:44:00|4024.39|4024.39|4024.39|4024.39|4024.39|4024.39|4024.39|4024.39|0
1654587850000|2022-06-07 07:44:10|4024.36|4024.36|4024.12|4024.12|4024.36|4024.36|4024.12|4024.12|0
1654587860000|2022-06-07 07:44:20|4025.68|4025.68|4026.3|4026.3|4026.3|4026.3|4025.68|4025.68|0
1654587880000|2022-06-07 07:44:40|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|0
1654587890000|2022-06-07 07:44:50|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|0
1654587900000|2022-06-07 07:45:00|4026.83|4026.83|4026.83|4026.83|4026.83|4026.83|4026.83|4026.83|0
1654587910000|2022-06-07 07:45:10|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|0
1654587920000|2022-06-07 07:45:20|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|0
1654587930000|2022-06-07 07:45:30|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|0
1654587950000|2022-06-07 07:45:50|4025.58|4025.58|4025.35|4025.35|4025.58|4025.58|4025.35|4025.35|0
1654587960000|2022-06-07 07:46:00|4025.23|4025.23|4024.02|4024.02|4025.23|4025.23|4024.02|4024.02|0
1654587980000|2022-06-07 07:46:20|4023.7|4023.7|4024.07|4024.07|4024.07|4024.07|4023.7|4023.7|0
1654587990000|2022-06-07 07:46:30|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|0
1654588010000|2022-06-07 07:46:50|4023.76|4023.76|4023.45|4023.45|4023.76|4023.76|4023.45|4023.45|0
1654588020000|2022-06-07 07:47:00|4023.58|4023.58|4023.54|4023.54|4023.58|4023.58|4023.54|4023.54|0
1654588040000|2022-06-07 07:47:20|4023.72|4023.72|4022.97|4022.97|4023.9|4023.9|4022.97|4022.97|0
1654588050000|2022-06-07 07:47:30|4023.05|4023.05|4023.24|4023.24|4023.24|4023.24|4023.05|4023.05|0
1654588070000|2022-06-07 07:47:50|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|4024.17|0
1654588090000|2022-06-07 07:48:10|4024.79|4024.79|4024.48|4024.48|4024.79|4024.79|4024.48|4024.48|0
1654588100000|2022-06-07 07:48:20|4024.52|4024.52|4024.52|4024.52|4024.52|4024.52|4024.52|4024.52|0
1654588110000|2022-06-07 07:48:30|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|0
1654588120000|2022-06-07 07:48:40|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|0
1654588130000|2022-06-07 07:48:50|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|0
1654588150000|2022-06-07 07:49:10|4026.72|4026.72|4026.79|4026.79|4026.79|4026.79|4026.7|4026.7|0
1654588160000|2022-06-07 07:49:20|4024.92|4024.92|4024.92|4024.92|4024.92|4024.92|4024.92|4024.92|0
1654588190000|2022-06-07 07:49:50|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|0
1654588230000|2022-06-07 07:50:30|4024.8|4024.8|4024.8|4024.8|4024.8|4024.8|4024.8|4024.8|0
1654588240000|2022-06-07 07:50:40|4023.24|4023.24|4022.62|4022.62|4023.24|4023.24|4022.62|4022.62|0
1654588270000|2022-06-07 07:51:10|4022|4022|4020.66|4020.66|4022|4022|4020.66|4020.66|0
1654588280000|2022-06-07 07:51:20|4020.35|4020.35|4020.3|4020.3|4020.35|4020.35|4020.3|4020.3|0
1654588290000|2022-06-07 07:51:30|4019.9|4019.9|4019.72|4019.72|4019.9|4019.9|4019.72|4019.72|0
1654588300000|2022-06-07 07:51:40|4019.41|4019.41|4019.37|4019.37|4019.41|4019.41|4019.37|4019.37|0
1654588310000|2022-06-07 07:51:50|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|0
1654588320000|2022-06-07 07:52:00|4019.01|4019.01|4018.82|4018.82|4019.01|4019.01|4018.82|4018.82|0
1654588330000|2022-06-07 07:52:10|4018.73|4018.73|4018.05|4018.05|4018.73|4018.73|4018.05|4018.05|0
1654588350000|2022-06-07 07:52:30|4018.01|4018.01|4017.66|4017.66|4018.01|4018.01|4017.66|4017.66|0
1654588380000|2022-06-07 07:53:00|4017.97|4017.97|4017.99|4017.99|4017.99|4017.99|4017.81|4017.81|0
1654588390000|2022-06-07 07:53:10|4018.01|4018.01|4018.2|4018.2|4018.2|4018.2|4018.01|4018.01|0
1654588400000|2022-06-07 07:53:20|4018.27|4018.27|4018.35|4018.35|4018.35|4018.35|4018.27|4018.27|0
1654588410000|2022-06-07 07:53:30|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|0
1654588420000|2022-06-07 07:53:40|4015.26|4015.26|4015.43|4015.43|4015.57|4015.57|4015.26|4015.26|0
1654588430000|2022-06-07 07:53:50|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|0
1654588440000|2022-06-07 07:54:00|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|0
1654588450000|2022-06-07 07:54:10|4014.81|4014.81|4016.05|4016.05|4016.05|4016.05|4014.81|4014.81|0
1654588460000|2022-06-07 07:54:20|4016.08|4016.08|4016.08|4016.08|4016.08|4016.08|4016.08|4016.08|0
1654588470000|2022-06-07 07:54:30|4016.15|4016.15|4016.15|4016.15|4016.15|4016.15|4016.15|4016.15|0
1654588480000|2022-06-07 07:54:40|4015.84|4015.84|4016.02|4016.02|4016.02|4016.02|4015.84|4015.84|0
1654588500000|2022-06-07 07:55:00|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|0
1654588510000|2022-06-07 07:55:10|4015.09|4015.09|4014.53|4014.53|4015.09|4015.09|4014.15|4014.15|0
1654588520000|2022-06-07 07:55:20|4014.84|4014.84|4015.11|4015.11|4015.15|4015.15|4014.84|4014.84|0
1654588530000|2022-06-07 07:55:30|4014.92|4014.92|4015.55|4015.55|4015.55|4015.55|4014.92|4014.92|0
1654588540000|2022-06-07 07:55:40|4015.24|4015.24|4014.62|4014.62|4015.55|4015.55|4014.62|4014.62|0
1654588560000|2022-06-07 07:56:00|4014.44|4014.44|4015.36|4015.36|4015.36|4015.36|4014.44|4014.44|0
1654588570000|2022-06-07 07:56:10|4015.32|4015.32|4015.41|4015.41|4015.41|4015.41|4015.32|4015.32|0
1654588590000|2022-06-07 07:56:30|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|0
1654588600000|2022-06-07 07:56:40|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|0
1654588610000|2022-06-07 07:56:50|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|0
1654588640000|2022-06-07 07:57:20|4013.73|4013.73|4013.8|4013.8|4013.8|4013.8|4013.73|4013.73|0
1654588650000|2022-06-07 07:57:30|4013.73|4013.73|4013.76|4013.76|4013.8|4013.8|4013.73|4013.73|0
1654588660000|2022-06-07 07:57:40|4013.45|4013.45|4013.13|4013.13|4013.45|4013.45|4013.13|4013.13|0
1654588670000|2022-06-07 07:57:50|4013.11|4013.11|4014.36|4014.36|4014.36|4014.36|4013.11|4013.11|0
1654588680000|2022-06-07 07:58:00|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|4014.31|0
1654588690000|2022-06-07 07:58:10|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|0
1654588720000|2022-06-07 07:58:40|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|0
1654588730000|2022-06-07 07:58:50|4014|4014|4013.38|4013.38|4014|4014|4013.38|4013.38|0
1654588740000|2022-06-07 07:59:00|4013.26|4013.26|4013.22|4013.22|4013.26|4013.26|4013.22|4013.22|0
1654588750000|2022-06-07 07:59:10|4012.91|4012.91|4012.88|4012.88|4012.98|4012.98|4012.88|4012.88|0
1654588780000|2022-06-07 07:59:40|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|0
1654588790000|2022-06-07 07:59:50|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|0
1654588800000|2022-06-07 08:00:00|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|0
1654588810000|2022-06-07 08:00:10|4013.85|4013.85|4013.8|4013.8|4013.85|4013.85|4013.8|4013.8|0
1654588850000|2022-06-07 08:00:50|4013.85|4013.85|4013.94|4013.94|4013.94|4013.94|4013.85|4013.85|0
1654588860000|2022-06-07 08:01:00|4013.89|4013.89|4013.98|4013.98|4013.98|4013.98|4013.89|4013.89|0
1654588870000|2022-06-07 08:01:10|4014.07|4014.07|4014.39|4014.39|4014.47|4014.47|4014.07|4014.07|0
1654588890000|2022-06-07 08:01:30|4014.43|4014.43|4014.12|4014.12|4014.43|4014.43|4014.12|4014.12|0
1654588900000|2022-06-07 08:01:40|4014.44|4014.44|4014.93|4014.93|4014.93|4014.93|4014.44|4014.44|0
1654588910000|2022-06-07 08:01:50|4014.89|4014.89|4014.93|4014.93|4014.93|4014.93|4014.89|4014.89|0
1654588920000|2022-06-07 08:02:00|4015.26|4015.26|4014.68|4014.68|4015.3|4015.3|4014.68|4014.68|0
1654588930000|2022-06-07 08:02:10|4014.64|4014.64|4014.41|4014.41|4014.64|4014.64|4014.41|4014.41|0
1654588950000|2022-06-07 08:02:30|4014.22|4014.22|4014.26|4014.26|4014.26|4014.26|4014.22|4014.22|0
1654588960000|2022-06-07 08:02:40|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|0
1654588990000|2022-06-07 08:03:10|4014.42|4014.42|4015.05|4015.05|4015.05|4015.05|4014.42|4014.42|0
1654589010000|2022-06-07 08:03:30|4015|4015|4015.93|4015.93|4015.93|4015.93|4015|4015|0
1654589030000|2022-06-07 08:03:50|4016.24|4016.24|4016.15|4016.15|4016.24|4016.24|4016.15|4016.15|0
1654589050000|2022-06-07 08:04:10|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|0
1654589060000|2022-06-07 08:04:20|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|0
1654589070000|2022-06-07 08:04:30|4016.23|4016.23|4016.54|4016.54|4016.54|4016.54|4016.23|4016.23|0
1654589080000|2022-06-07 08:04:40|4015.61|4015.61|4015.3|4015.3|4015.61|4015.61|4015.3|4015.3|0
1654589090000|2022-06-07 08:04:50|4015.61|4015.61|4015.92|4015.92|4015.92|4015.92|4015.3|4015.3|0
1654589100000|2022-06-07 08:05:00|4016.23|4016.23|4016.85|4016.85|4016.85|4016.85|4016.23|4016.23|0
1654589130000|2022-06-07 08:05:30|4016.77|4016.77|4016.48|4016.48|4016.77|4016.77|4015.83|4015.83|0
1654589140000|2022-06-07 08:05:40|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|0
1654589150000|2022-06-07 08:05:50|4016.75|4016.75|4015.81|4015.81|4016.75|4016.75|4015.81|4015.81|0
1654589160000|2022-06-07 08:06:00|4015.94|4015.94|4016.66|4016.66|4016.87|4016.87|4015.94|4015.94|0
1654589170000|2022-06-07 08:06:10|4016.04|4016.04|4015.73|4015.73|4016.04|4016.04|4015.73|4015.73|0
1654589180000|2022-06-07 08:06:20|4016.35|4016.35|4016.04|4016.04|4016.35|4016.35|4016.04|4016.04|0
1654589190000|2022-06-07 08:06:30|4016.97|4016.97|4016.59|4016.59|4016.97|4016.97|4016.59|4016.59|0
1654589200000|2022-06-07 08:06:40|4017.21|4017.21|4017.53|4017.53|4017.53|4017.53|4017.21|4017.21|0
1654589210000|2022-06-07 08:06:50|4018.15|4018.15|4017.21|4017.21|4018.15|4018.15|4017.21|4017.21|0
1654589220000|2022-06-07 08:07:00|4016.28|4016.28|4015.97|4015.97|4016.28|4016.28|4015.97|4015.97|0
1654589240000|2022-06-07 08:07:20|4015.9|4015.9|4015.81|4015.81|4015.9|4015.9|4015.81|4015.81|0
1654589250000|2022-06-07 08:07:30|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|0
1654589270000|2022-06-07 08:07:50|4016.83|4016.83|4016.83|4016.83|4016.83|4016.83|4016.83|4016.83|0
1654589280000|2022-06-07 08:08:00|4016.51|4016.51|4016.87|4016.87|4016.87|4016.87|4016.51|4016.51|0
1654589300000|2022-06-07 08:08:20|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|0
1654589340000|2022-06-07 08:09:00|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|0
1654589350000|2022-06-07 08:09:10|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|0
1654589360000|2022-06-07 08:09:20|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|0
1654589370000|2022-06-07 08:09:30|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|0
1654589380000|2022-06-07 08:09:40|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|0
1654589390000|2022-06-07 08:09:50|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|0
1654589400000|2022-06-07 08:10:00|4015.65|4015.65|4016.57|4016.57|4016.57|4016.57|4015.65|4015.65|0
1654589410000|2022-06-07 08:10:10|4016.26|4016.26|4015.95|4015.95|4016.26|4016.26|4015.95|4015.95|0
1654589450000|2022-06-07 08:10:50|4015.99|4015.99|4016.3|4016.3|4016.3|4016.3|4015.99|4015.99|0
1654589470000|2022-06-07 08:11:10|4016.93|4016.93|4017.21|4017.21|4017.24|4017.24|4016.93|4016.93|0
1654589480000|2022-06-07 08:11:20|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|0
1654589490000|2022-06-07 08:11:30|4017.79|4017.79|4018.1|4018.1|4018.1|4018.1|4017.79|4017.79|0
1654589500000|2022-06-07 08:11:40|4018.41|4018.41|4018.1|4018.1|4018.41|4018.41|4018.1|4018.1|0
1654589550000|2022-06-07 08:12:30|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|0
1654589570000|2022-06-07 08:12:50|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|0
1654589600000|2022-06-07 08:13:20|4017.93|4017.93|4017.62|4017.62|4018.24|4018.24|4017.62|4017.62|0
1654589610000|2022-06-07 08:13:30|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|0
1654589620000|2022-06-07 08:13:40|4017.84|4017.84|4017.66|4017.66|4017.84|4017.84|4017.66|4017.66|0
1654589630000|2022-06-07 08:13:50|4017.97|4017.97|4017.97|4017.97|4017.97|4017.97|4017.97|4017.97|0
1654589640000|2022-06-07 08:14:00|4018.28|4018.28|4018.09|4018.09|4018.28|4018.28|4018.09|4018.09|0
1654589650000|2022-06-07 08:14:10|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|0
1654589690000|2022-06-07 08:14:50|4017.47|4017.47|4017.43|4017.43|4017.47|4017.47|4017.43|4017.43|0
1654589700000|2022-06-07 08:15:00|4017.48|4017.48|4017.17|4017.17|4017.48|4017.48|4017.17|4017.17|0
1654589720000|2022-06-07 08:15:20|4017.13|4017.13|4017.13|4017.13|4017.13|4017.13|4017.13|4017.13|0
1654589730000|2022-06-07 08:15:30|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|0
1654589760000|2022-06-07 08:16:00|4017.08|4017.08|4017.03|4017.03|4017.08|4017.08|4017.03|4017.03|0
1654589770000|2022-06-07 08:16:10|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|0
1654589780000|2022-06-07 08:16:20|4017.13|4017.13|4017.16|4017.16|4017.16|4017.16|4017.13|4017.13|0
1654589800000|2022-06-07 08:16:40|4017.12|4017.12|4017.16|4017.16|4017.16|4017.16|4017.12|4017.12|0
1654589820000|2022-06-07 08:17:00|4017.24|4017.24|4017.24|4017.24|4017.24|4017.24|4017.24|4017.24|0
1654589830000|2022-06-07 08:17:10|4017.55|4017.55|4017.55|4017.55|4017.55|4017.55|4017.55|4017.55|0
1654589840000|2022-06-07 08:17:20|4017.58|4017.58|4016.82|4016.82|4017.58|4017.58|4016.82|4016.82|0
1654589860000|2022-06-07 08:17:40|4016.87|4016.87|4015.93|4015.93|4016.87|4016.87|4015.93|4015.93|0
1654589870000|2022-06-07 08:17:50|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|0
1654589890000|2022-06-07 08:18:10|4016.24|4016.24|4015.63|4015.63|4016.24|4016.24|4015.63|4015.63|0
1654589900000|2022-06-07 08:18:20|4015.75|4015.75|4015.71|4015.71|4015.75|4015.75|4015.71|4015.71|0
1654589920000|2022-06-07 08:18:40|4016.64|4016.64|4016.64|4016.64|4016.64|4016.64|4016.64|4016.64|0
1654589930000|2022-06-07 08:18:50|4016.46|4016.46|4016.46|4016.46|4016.46|4016.46|4016.46|4016.46|0
1654589950000|2022-06-07 08:19:10|4016.5|4016.5|4015.92|4015.92|4016.5|4016.5|4015.92|4015.92|0
1654589960000|2022-06-07 08:19:20|4015.96|4015.96|4016.28|4016.28|4016.28|4016.28|4015.96|4015.96|0
1654589970000|2022-06-07 08:19:30|4016.59|4016.59|4017.21|4017.21|4017.21|4017.21|4016.59|4016.59|0
1654590010000|2022-06-07 08:20:10|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|0
1654590020000|2022-06-07 08:20:20|4017.48|4017.48|4017.17|4017.17|4017.48|4017.48|4017.17|4017.17|0
1654590030000|2022-06-07 08:20:30|4017.21|4017.21|4017.19|4017.19|4017.24|4017.24|4017.05|4017.05|0
1654590050000|2022-06-07 08:20:50|4017.07|4017.07|4016.89|4016.89|4017.11|4017.11|4016.89|4016.89|0
1654590070000|2022-06-07 08:21:10|4016.91|4016.91|4017.27|4017.27|4017.27|4017.27|4016.91|4016.91|0
1654590080000|2022-06-07 08:21:20|4017.31|4017.31|4017.27|4017.27|4017.31|4017.31|4017.27|4017.27|0
1654590090000|2022-06-07 08:21:30|4017.18|4017.18|4017.18|4017.18|4017.18|4017.18|4017.18|4017.18|0
1654590100000|2022-06-07 08:21:40|4017.11|4017.11|4017.18|4017.18|4017.18|4017.18|4017.11|4017.11|0
1654590110000|2022-06-07 08:21:50|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|0
1654590120000|2022-06-07 08:22:00|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|0
1654590130000|2022-06-07 08:22:10|4017.18|4017.18|4017.11|4017.11|4017.18|4017.18|4017.11|4017.11|0
1654590150000|2022-06-07 08:22:30|4017.06|4017.06|4016.78|4016.78|4017.06|4017.06|4016.75|4016.75|0
1654590160000|2022-06-07 08:22:40|4017.4|4017.4|4017.05|4017.05|4017.4|4017.4|4017.05|4017.05|0
1654590200000|2022-06-07 08:23:20|4017.1|4017.1|4017.1|4017.1|4017.1|4017.1|4017.1|4017.1|0
1654590260000|2022-06-07 08:24:20|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|0
1654590270000|2022-06-07 08:24:30|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|0
1654590280000|2022-06-07 08:24:40|4016.54|4016.54|4017.3|4017.3|4017.3|4017.3|4016.54|4016.54|0
1654590290000|2022-06-07 08:24:50|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|0
1654590310000|2022-06-07 08:25:10|4017.3|4017.3|4016.93|4016.93|4017.3|4017.3|4016.93|4016.93|0
1654590320000|2022-06-07 08:25:20|4016.88|4016.88|4016.91|4016.91|4016.91|4016.91|4016.84|4016.84|0
1654590330000|2022-06-07 08:25:30|4016.73|4016.73|4016.41|4016.41|4016.73|4016.73|4016.31|4016.31|0
1654590360000|2022-06-07 08:26:00|4016.36|4016.36|4016.67|4016.67|4016.67|4016.67|4016.36|4016.36|0
1654590370000|2022-06-07 08:26:10|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|0
1654590380000|2022-06-07 08:26:20|4016.55|4016.55|4016.6|4016.6|4016.6|4016.6|4016.55|4016.55|0
1654590390000|2022-06-07 08:26:30|4016.56|4016.56|4016.52|4016.52|4016.56|4016.56|4016.52|4016.52|0
1654590400000|2022-06-07 08:26:40|4016.56|4016.56|4016.51|4016.51|4016.56|4016.56|4016.51|4016.51|0
1654590430000|2022-06-07 08:27:10|4016.56|4016.56|4015.94|4015.94|4016.56|4016.56|4015.94|4015.94|0
1654590440000|2022-06-07 08:27:20|4016.13|4016.13|4015.51|4015.51|4016.13|4016.13|4015.2|4015.2|0
1654590450000|2022-06-07 08:27:30|4014.88|4014.88|4013.95|4013.95|4014.88|4014.88|4013.95|4013.95|0
1654590460000|2022-06-07 08:27:40|4013.77|4013.77|4013.28|4013.28|4013.77|4013.77|4013.24|4013.24|0
1654590470000|2022-06-07 08:27:50|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|0
1654590480000|2022-06-07 08:28:00|4011.72|4011.72|4011.1|4011.1|4011.72|4011.72|4011.1|4011.1|0
1654590490000|2022-06-07 08:28:10|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|0
1654590500000|2022-06-07 08:28:20|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|0
1654590510000|2022-06-07 08:28:30|4012.32|4012.32|4012.2|4012.2|4012.51|4012.51|4012.2|4012.2|0
1654590530000|2022-06-07 08:28:50|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|0
1654590570000|2022-06-07 08:29:30|4011.57|4011.57|4011.57|4011.57|4011.88|4011.88|4011.57|4011.57|0
1654590580000|2022-06-07 08:29:40|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|0
1654590590000|2022-06-07 08:29:50|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|0
1654590600000|2022-06-07 08:30:00|4012.2|4012.2|4012.16|4012.16|4012.24|4012.24|4012.16|4012.16|0
1654590610000|2022-06-07 08:30:10|4012.11|4012.11|4012.11|4012.11|4012.2|4012.2|4011.99|4011.99|0
1654590620000|2022-06-07 08:30:20|4012.2|4012.2|4012.03|4012.03|4012.2|4012.2|4012.03|4012.03|0
1654590630000|2022-06-07 08:30:30|4012.07|4012.07|4012.16|4012.16|4012.2|4012.2|4012.07|4012.07|0
1654590650000|2022-06-07 08:30:50|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|0
1654590660000|2022-06-07 08:31:00|4012.05|4012.05|4012.36|4012.36|4012.36|4012.36|4012.05|4012.05|0
1654590670000|2022-06-07 08:31:10|4012.4|4012.4|4012.71|4012.71|4012.71|4012.71|4012.4|4012.4|0
1654590690000|2022-06-07 08:31:30|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|0
1654590700000|2022-06-07 08:31:40|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|0
1654590710000|2022-06-07 08:31:50|4011.74|4011.74|4011.78|4011.78|4011.78|4011.78|4011.74|4011.74|0
1654590720000|2022-06-07 08:32:00|4011.97|4011.97|4011.97|4011.97|4011.97|4011.97|4011.97|4011.97|0
1654590730000|2022-06-07 08:32:10|4012.28|4012.28|4011.78|4011.78|4012.28|4012.28|4011.78|4011.78|0
1654590740000|2022-06-07 08:32:20|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|0
1654590760000|2022-06-07 08:32:40|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|0
1654590770000|2022-06-07 08:32:50|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|0
1654590780000|2022-06-07 08:33:00|4011.85|4011.85|4011.76|4011.76|4011.85|4011.85|4011.76|4011.76|0
1654590790000|2022-06-07 08:33:10|4011.81|4011.81|4011.81|4011.81|4011.81|4011.81|4011.81|4011.81|0
1654590800000|2022-06-07 08:33:20|4011.76|4011.76|4011.18|4011.18|4011.83|4011.83|4011.11|4011.11|0
1654590810000|2022-06-07 08:33:30|4011.22|4011.22|4010.91|4010.91|4011.22|4011.22|4010.91|4010.91|0
1654590820000|2022-06-07 08:33:40|4010.6|4010.6|4010.6|4010.6|4010.6|4010.6|4010.6|4010.6|0
1654590830000|2022-06-07 08:33:50|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|0
1654590850000|2022-06-07 08:34:10|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|0
1654590860000|2022-06-07 08:34:20|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|0
1654590930000|2022-06-07 08:35:30|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|0
1654590940000|2022-06-07 08:35:40|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|0
1654590950000|2022-06-07 08:35:50|4010.87|4010.87|4011.2|4011.2|4011.2|4011.2|4010.87|4010.87|0
1654590960000|2022-06-07 08:36:00|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|0
1654590980000|2022-06-07 08:36:20|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|0
1654590990000|2022-06-07 08:36:30|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|0
1654591040000|2022-06-07 08:37:20|4011.02|4011.02|4011.02|4011.02|4011.02|4011.02|4011.02|4011.02|0
1654591050000|2022-06-07 08:37:30|4011.06|4011.06|4010.98|4010.98|4011.06|4011.06|4010.98|4010.98|0
1654591060000|2022-06-07 08:37:40|4010.66|4010.66|4009.43|4009.43|4010.66|4010.66|4009.43|4009.43|0
1654591070000|2022-06-07 08:37:50|4009.24|4009.24|4009.06|4009.06|4009.24|4009.24|4009.06|4009.06|0
1654591080000|2022-06-07 08:38:00|4009.37|4009.37|4009.56|4009.56|4009.68|4009.68|4009.37|4009.37|0
1654591090000|2022-06-07 08:38:10|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|0
1654591100000|2022-06-07 08:38:20|4010.61|4010.61|4010.64|4010.64|4010.64|4010.64|4010.61|4010.61|0
1654591110000|2022-06-07 08:38:30|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|4010.54|0
1654591140000|2022-06-07 08:39:00|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|4010.56|0
1654591150000|2022-06-07 08:39:10|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|0
1654591160000|2022-06-07 08:39:20|4010.92|4010.92|4011.54|4011.54|4011.54|4011.54|4010.92|4010.92|0
1654591170000|2022-06-07 08:39:30|4012.78|4012.78|4013.09|4013.09|4013.09|4013.09|4012.78|4012.78|0
1654591180000|2022-06-07 08:39:40|4013.14|4013.14|4012.21|4012.21|4013.14|4013.14|4012.21|4012.21|0
1654591190000|2022-06-07 08:39:50|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|0
1654591200000|2022-06-07 08:40:00|4012.08|4012.08|4011.81|4011.81|4012.08|4012.08|4011.77|4011.77|0
1654591210000|2022-06-07 08:40:10|4011.69|4011.69|4011.72|4011.72|4011.72|4011.72|4011.69|4011.69|0
1654591220000|2022-06-07 08:40:20|4011.67|4011.67|4011.36|4011.36|4011.67|4011.67|4011.36|4011.36|0
1654591260000|2022-06-07 08:41:00|4011.05|4011.05|4010.42|4010.42|4011.05|4011.05|4010.42|4010.42|0
1654591270000|2022-06-07 08:41:10|4010.24|4010.24|4009.93|4009.93|4010.24|4010.24|4009.93|4009.93|0
1654591280000|2022-06-07 08:41:20|4009.74|4009.74|4009.56|4009.56|4009.74|4009.74|4009.56|4009.56|0
1654591300000|2022-06-07 08:41:40|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|0
1654591310000|2022-06-07 08:41:50|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1654591320000|2022-06-07 08:42:00|4009.65|4009.65|4009.84|4009.84|4009.84|4009.84|4009.65|4009.65|0
1654591330000|2022-06-07 08:42:10|4009.53|4009.53|4009.96|4009.96|4009.96|4009.96|4009.53|4009.53|0
1654591360000|2022-06-07 08:42:40|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|0
1654591380000|2022-06-07 08:43:00|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|0
1654591400000|2022-06-07 08:43:20|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|0
1654591410000|2022-06-07 08:43:30|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|0
1654591420000|2022-06-07 08:43:40|4011.2|4011.2|4011.83|4011.83|4011.83|4011.83|4011.2|4011.2|0
1654591430000|2022-06-07 08:43:50|4012.45|4012.45|4012.4|4012.4|4012.45|4012.45|4012.4|4012.4|0
1654591450000|2022-06-07 08:44:10|4012.59|4012.59|4013.16|4013.16|4013.16|4013.16|4012.59|4012.59|0
1654591480000|2022-06-07 08:44:40|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|0
1654591500000|2022-06-07 08:45:00|4013.38|4013.38|4013.38|4013.38|4013.56|4013.56|4013.38|4013.38|0
1654591510000|2022-06-07 08:45:10|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|0
1654591520000|2022-06-07 08:45:20|4013.88|4013.88|4014.46|4014.46|4014.5|4014.5|4013.88|4013.88|0
1654591530000|2022-06-07 08:45:30|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|0
1654591550000|2022-06-07 08:45:50|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|0
1654591570000|2022-06-07 08:46:10|4013.79|4013.79|4013.79|4013.79|4013.79|4013.79|4013.79|4013.79|0
1654591580000|2022-06-07 08:46:20|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|0
1654591590000|2022-06-07 08:46:30|4013.92|4013.92|4013.92|4013.92|4013.92|4013.92|4013.92|4013.92|0
1654591620000|2022-06-07 08:47:00|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|0
1654591630000|2022-06-07 08:47:10|4013.84|4013.84|4014.05|4014.05|4014.05|4014.05|4013.84|4013.84|0
1654591640000|2022-06-07 08:47:20|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|0
1654591650000|2022-06-07 08:47:30|4013.95|4013.95|4013.77|4013.77|4013.95|4013.95|4013.77|4013.77|0
1654591660000|2022-06-07 08:47:40|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|0
1654591690000|2022-06-07 08:48:10|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|0
1654591700000|2022-06-07 08:48:20|4013.23|4013.23|4012.92|4012.92|4013.23|4013.23|4012.92|4012.92|0
1654591710000|2022-06-07 08:48:30|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|4013.23|0
1654591720000|2022-06-07 08:48:40|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|0
1654591750000|2022-06-07 08:49:10|4013.78|4013.78|4013.67|4013.67|4013.78|4013.78|4013.67|4013.67|0
1654591760000|2022-06-07 08:49:20|4013.57|4013.57|4014.36|4014.36|4014.46|4014.46|4013.52|4013.52|0
1654591770000|2022-06-07 08:49:30|4014.25|4014.25|4014.27|4014.27|4014.27|4014.27|4014.25|4014.25|0
1654591780000|2022-06-07 08:49:40|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|0
1654591790000|2022-06-07 08:49:50|4013.92|4013.92|4013.58|4013.58|4013.92|4013.92|4013.58|4013.58|0
1654591820000|2022-06-07 08:50:20|4013.62|4013.62|4013.62|4013.62|4013.62|4013.62|4013.62|4013.62|0
1654591860000|2022-06-07 08:51:00|4013.53|4013.53|4013.39|4013.39|4013.53|4013.53|4013.39|4013.39|0
1654591870000|2022-06-07 08:51:10|4013.5|4013.5|4012.93|4012.93|4013.55|4013.55|4012.93|4012.93|0
1654591880000|2022-06-07 08:51:20|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|0
1654591890000|2022-06-07 08:51:30|4011.96|4011.96|4011.96|4011.96|4011.96|4011.96|4011.96|4011.96|0
1654591900000|2022-06-07 08:51:40|4012|4012|4012|4012|4012|4012|4012|4012|0
1654591910000|2022-06-07 08:51:50|4011.69|4011.69|4011.38|4011.38|4011.69|4011.69|4011.38|4011.38|0
1654591930000|2022-06-07 08:52:10|4010.44|4010.44|4011.37|4011.37|4011.37|4011.37|4010.44|4010.44|0
1654591950000|2022-06-07 08:52:30|4011.3|4011.3|4011.43|4011.43|4011.47|4011.47|4011.16|4011.16|0
1654591960000|2022-06-07 08:52:40|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|0
1654591970000|2022-06-07 08:52:50|4011.2|4011.2|4011.38|4011.38|4011.38|4011.38|4011.2|4011.2|0
1654591990000|2022-06-07 08:53:10|4010.76|4010.76|4011.32|4011.32|4011.32|4011.32|4010.71|4010.71|0
1654592000000|2022-06-07 08:53:20|4011.01|4011.01|4010.57|4010.57|4011.82|4011.82|4010.57|4010.57|0
1654592010000|2022-06-07 08:53:30|4010.62|4010.62|4010.71|4010.71|4010.71|4010.71|4010.62|4010.62|0
1654592030000|2022-06-07 08:53:50|4010.67|4010.67|4010.71|4010.71|4010.71|4010.71|4010.67|4010.67|0
1654592050000|2022-06-07 08:54:10|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|0
1654592060000|2022-06-07 08:54:20|4010.77|4010.77|4010.72|4010.72|4010.77|4010.77|4010.72|4010.72|0
1654592070000|2022-06-07 08:54:30|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|0
1654592090000|2022-06-07 08:54:50|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|0
1654592100000|2022-06-07 08:55:00|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|0
1654592110000|2022-06-07 08:55:10|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|0
1654592120000|2022-06-07 08:55:20|4012.82|4012.82|4009.71|4009.71|4012.82|4012.82|4009.71|4009.71|0
1654592130000|2022-06-07 08:55:30|4009.89|4009.89|4010.2|4010.2|4010.2|4010.2|4009.89|4009.89|0
1654592140000|2022-06-07 08:55:40|4010.51|4010.51|4010.51|4010.51|4010.51|4010.51|4010.51|4010.51|0
1654592180000|2022-06-07 08:56:20|4010.56|4010.56|4010.25|4010.25|4010.56|4010.56|4010.25|4010.25|0
1654592190000|2022-06-07 08:56:30|4010.21|4010.21|4010.21|4010.21|4010.21|4010.21|4010.21|4010.21|0
1654592220000|2022-06-07 08:57:00|4010.28|4010.28|4010.32|4010.32|4010.35|4010.35|4010.28|4010.28|0
1654592230000|2022-06-07 08:57:10|4010.64|4010.64|4011.69|4011.69|4011.69|4011.69|4010.64|4010.64|0
1654592240000|2022-06-07 08:57:20|4012.31|4012.31|4012.19|4012.19|4012.31|4012.31|4012.19|4012.19|0
1654592260000|2022-06-07 08:57:40|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|0
1654592310000|2022-06-07 08:58:30|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|0
1654592330000|2022-06-07 08:58:50|4014.19|4014.19|4015.03|4015.03|4015.03|4015.03|4014.19|4014.19|0
1654592340000|2022-06-07 08:59:00|4015.01|4015.01|4015.01|4015.01|4015.01|4015.01|4015.01|4015.01|0
1654592350000|2022-06-07 08:59:10|4015.32|4015.32|4016.43|4016.43|4016.43|4016.43|4015.32|4015.32|0
1654592360000|2022-06-07 08:59:20|4015.81|4015.81|4015.81|4015.81|4015.81|4015.81|4015.81|4015.81|0
1654592370000|2022-06-07 08:59:30|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|0
1654592380000|2022-06-07 08:59:40|4016.21|4016.21|4016.21|4016.21|4016.21|4016.21|4016.21|4016.21|0
1654592400000|2022-06-07 09:00:00|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|0
1654592410000|2022-06-07 09:00:10|4016.35|4016.35|4016.32|4016.32|4016.35|4016.35|4016.32|4016.32|0
1654592420000|2022-06-07 09:00:20|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|0
1654592430000|2022-06-07 09:00:30|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|0
1654592470000|2022-06-07 09:01:10|4016.65|4016.65|4016.61|4016.61|4016.65|4016.65|4016.61|4016.61|0
1654592480000|2022-06-07 09:01:20|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|4015.98|0
1654592490000|2022-06-07 09:01:30|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|0
1654592500000|2022-06-07 09:01:40|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|0
1654592510000|2022-06-07 09:01:50|4016.63|4016.63|4016.58|4016.58|4016.63|4016.63|4016.58|4016.58|0
1654592520000|2022-06-07 09:02:00|4015.65|4015.65|4015.83|4015.83|4015.83|4015.83|4015.65|4015.65|0
1654592540000|2022-06-07 09:02:20|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|0
1654592600000|2022-06-07 09:03:20|4015.17|4015.17|4014.55|4014.55|4015.48|4015.48|4014.55|4014.55|0
1654592610000|2022-06-07 09:03:30|4015.18|4015.18|4015.26|4015.26|4015.26|4015.26|4015.18|4015.18|0
1654592620000|2022-06-07 09:03:40|4015.36|4015.36|4015.36|4015.36|4015.36|4015.36|4015.36|4015.36|0
1654592670000|2022-06-07 09:04:30|4015.05|4015.05|4015.02|4015.02|4015.05|4015.05|4014.95|4014.95|0
1654592700000|2022-06-07 09:05:00|4015.33|4015.33|4015.33|4015.33|4015.33|4015.33|4015.33|4015.33|0
1654592710000|2022-06-07 09:05:10|4014.4|4014.4|4015.95|4015.95|4015.95|4015.95|4014.4|4014.4|0
1654592750000|2022-06-07 09:05:50|4015.92|4015.92|4015.66|4015.66|4015.97|4015.97|4015.66|4015.66|0
1654592770000|2022-06-07 09:06:10|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|0
1654592780000|2022-06-07 09:06:20|4015.3|4015.3|4015.26|4015.26|4015.3|4015.3|4015.26|4015.26|0
1654592800000|2022-06-07 09:06:40|4015.33|4015.33|4015.38|4015.38|4015.38|4015.38|4015.33|4015.33|0
1654592810000|2022-06-07 09:06:50|4015.43|4015.43|4015.38|4015.38|4015.43|4015.43|4015.38|4015.38|0
1654592830000|2022-06-07 09:07:10|4015.07|4015.07|4014.76|4014.76|4015.07|4015.07|4014.76|4014.76|0
1654592860000|2022-06-07 09:07:40|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|0
1654592870000|2022-06-07 09:07:50|4013.95|4013.95|4013.95|4013.95|4013.95|4013.95|4013.95|4013.95|0
1654592890000|2022-06-07 09:08:10|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|0
1654592940000|2022-06-07 09:09:00|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|0
1654592950000|2022-06-07 09:09:10|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|0
1654592960000|2022-06-07 09:09:20|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|0
1654592980000|2022-06-07 09:09:40|4014.21|4014.21|4014.25|4014.25|4014.25|4014.25|4014.21|4014.21|0
1654593000000|2022-06-07 09:10:00|4014.3|4014.3|4014.67|4014.67|4014.67|4014.67|4014.3|4014.3|0
1654593030000|2022-06-07 09:10:30|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|0
1654593050000|2022-06-07 09:10:50|4014.8|4014.8|4015.1|4015.1|4015.1|4015.1|4014.8|4014.8|0
1654593060000|2022-06-07 09:11:00|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|4015.06|0
1654593090000|2022-06-07 09:11:30|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|0
1654593100000|2022-06-07 09:11:40|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|0
1654593120000|2022-06-07 09:12:00|4014.13|4014.13|4014.1|4014.1|4014.13|4014.13|4014.1|4014.1|0
1654593130000|2022-06-07 09:12:10|4014.19|4014.19|4014.19|4014.19|4014.19|4014.19|4014.19|4014.19|0
1654593160000|2022-06-07 09:12:40|4012.95|4012.95|4012.95|4012.95|4012.95|4012.95|4012.95|4012.95|0
1654593250000|2022-06-07 09:14:10|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|0
1654593260000|2022-06-07 09:14:20|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|0
1654593270000|2022-06-07 09:14:30|4012.61|4012.61|4012.82|4012.82|4012.82|4012.82|4012.61|4012.61|0
1654593290000|2022-06-07 09:14:50|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|0
1654593320000|2022-06-07 09:15:20|4012.86|4012.86|4012.82|4012.82|4012.86|4012.86|4012.82|4012.82|0
1654593330000|2022-06-07 09:15:30|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|0
1654593340000|2022-06-07 09:15:40|4012.33|4012.33|4012.37|4012.37|4012.37|4012.37|4012.33|4012.33|0
1654593370000|2022-06-07 09:16:10|4012.33|4012.33|4012.33|4012.33|4012.33|4012.33|4012.33|4012.33|0
1654593380000|2022-06-07 09:16:20|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|0
1654593390000|2022-06-07 09:16:30|4011.8|4011.8|4011.7|4011.7|4011.8|4011.8|4011.7|4011.7|0
1654593400000|2022-06-07 09:16:40|4012.32|4012.32|4012.38|4012.38|4012.4|4012.4|4012.32|4012.32|0
1654593410000|2022-06-07 09:16:50|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|0
1654593420000|2022-06-07 09:17:00|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|0
1654593440000|2022-06-07 09:17:20|4012.96|4012.96|4013.76|4013.76|4013.76|4013.76|4012.96|4012.96|0
1654593450000|2022-06-07 09:17:30|4013.85|4013.85|4013.81|4013.81|4013.85|4013.85|4013.45|4013.45|0
1654593460000|2022-06-07 09:17:40|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|0
1654593530000|2022-06-07 09:18:50|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|4013.54|0
1654593540000|2022-06-07 09:19:00|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|0
1654593550000|2022-06-07 09:19:10|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|0
1654593560000|2022-06-07 09:19:20|4013.27|4013.27|4013.27|4013.27|4013.27|4013.27|4013.27|4013.27|0
1654593570000|2022-06-07 09:19:30|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|0
1654593580000|2022-06-07 09:19:40|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|4013.01|0
1654593590000|2022-06-07 09:19:50|4012.94|4012.94|4013.13|4013.13|4013.25|4013.25|4012.94|4012.94|0
1654593610000|2022-06-07 09:20:10|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|0
1654593620000|2022-06-07 09:20:20|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|0
1654593630000|2022-06-07 09:20:30|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|0
1654593640000|2022-06-07 09:20:40|4014.3|4014.3|4014.03|4014.03|4014.3|4014.3|4014.03|4014.03|0
1654593650000|2022-06-07 09:20:50|4014.34|4014.34|4014.34|4014.34|4014.34|4014.34|4014.34|4014.34|0
1654593660000|2022-06-07 09:21:00|4014.96|4014.96|4015.12|4015.12|4015.12|4015.12|4014.96|4014.96|0
1654593680000|2022-06-07 09:21:20|4015.22|4015.22|4015.22|4015.22|4015.22|4015.22|4015.22|4015.22|0
1654593690000|2022-06-07 09:21:30|4015.17|4015.17|4015.61|4015.61|4015.61|4015.61|4015.17|4015.17|0
1654593700000|2022-06-07 09:21:40|4015.59|4015.59|4015.52|4015.52|4015.59|4015.59|4015.52|4015.52|0
1654593720000|2022-06-07 09:22:00|4016.14|4016.14|4016.14|4016.14|4016.14|4016.14|4016.14|4016.14|0
1654593730000|2022-06-07 09:22:10|4015.83|4015.83|4016.14|4016.14|4016.14|4016.14|4015.83|4015.83|0
1654593750000|2022-06-07 09:22:30|4016.45|4016.45|4016.64|4016.64|4016.76|4016.76|4016.45|4016.45|0
1654593760000|2022-06-07 09:22:40|4016.78|4016.78|4016.78|4016.78|4016.78|4016.78|4016.78|4016.78|0
1654593770000|2022-06-07 09:22:50|4016.47|4016.47|4016.16|4016.16|4016.47|4016.47|4016.16|4016.16|0
1654593840000|2022-06-07 09:24:00|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|0
1654593860000|2022-06-07 09:24:20|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|0
1654593870000|2022-06-07 09:24:30|4015.3|4015.3|4015.39|4015.39|4015.39|4015.39|4015.3|4015.3|0
1654593910000|2022-06-07 09:25:10|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|0
1654593920000|2022-06-07 09:25:20|4016.06|4016.06|4016.06|4016.06|4016.06|4016.06|4016.04|4016.04|0
1654593940000|2022-06-07 09:25:40|4015.75|4015.75|4015.8|4015.8|4015.8|4015.8|4015.75|4015.75|0
1654593950000|2022-06-07 09:25:50|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|0
1654593960000|2022-06-07 09:26:00|4016.39|4016.39|4016.37|4016.37|4016.39|4016.39|4016.37|4016.37|0
1654594020000|2022-06-07 09:27:00|4016.06|4016.06|4016.06|4016.06|4016.06|4016.06|4016.06|4016.06|0
1654594050000|2022-06-07 09:27:30|4015.75|4015.75|4016.99|4016.99|4016.99|4016.99|4015.75|4015.75|0
1654594070000|2022-06-07 09:27:50|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|4016.95|0
1654594090000|2022-06-07 09:28:10|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|0
1654594100000|2022-06-07 09:28:20|4016.54|4016.54|4016.57|4016.57|4016.57|4016.57|4016.52|4016.52|0
1654594120000|2022-06-07 09:28:40|4015.94|4015.94|4015.14|4015.14|4015.94|4015.94|4015.14|4015.14|0
1654594130000|2022-06-07 09:28:50|4015.32|4015.32|4015.34|4015.34|4015.34|4015.34|4015.32|4015.32|0
1654594160000|2022-06-07 09:29:20|4015.66|4015.66|4016.28|4016.28|4016.28|4016.28|4015.66|4015.66|0
1654594170000|2022-06-07 09:29:30|4016.58|4016.58|4016.74|4016.74|4016.9|4016.9|4016.58|4016.58|0
1654594180000|2022-06-07 09:29:40|4017.05|4017.05|4017.05|4017.05|4017.09|4017.09|4017.05|4017.05|0
1654594190000|2022-06-07 09:29:50|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|0
1654594220000|2022-06-07 09:30:20|4017.31|4017.31|4017.31|4017.31|4017.31|4017.31|4017.31|4017.31|0
1654594230000|2022-06-07 09:30:30|4017.01|4017.01|4017.32|4017.32|4017.32|4017.32|4017.01|4017.01|0
1654594260000|2022-06-07 09:31:00|4017.01|4017.01|4016.7|4016.7|4017.01|4017.01|4016.7|4016.7|0
1654594270000|2022-06-07 09:31:10|4016.39|4016.39|4016.34|4016.34|4016.39|4016.39|4016.34|4016.34|0
1654594300000|2022-06-07 09:31:40|4016.24|4016.24|4016.24|4016.24|4016.24|4016.24|4016.24|4016.24|0
1654594310000|2022-06-07 09:31:50|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|0
1654594320000|2022-06-07 09:32:00|4016.53|4016.53|4017.46|4017.46|4017.46|4017.46|4016.53|4016.53|0
1654594330000|2022-06-07 09:32:10|4017.27|4017.27|4017.58|4017.58|4017.58|4017.58|4017.09|4017.09|0
1654594340000|2022-06-07 09:32:20|4017.89|4017.89|4018.21|4018.21|4018.21|4018.21|4017.89|4017.89|0
1654594350000|2022-06-07 09:32:30|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|0
1654594380000|2022-06-07 09:33:00|4018.7|4018.7|4019.01|4019.01|4019.01|4019.01|4018.7|4018.7|0
1654594400000|2022-06-07 09:33:20|4018.97|4018.97|4018.89|4018.89|4018.97|4018.97|4018.89|4018.89|0
1654594410000|2022-06-07 09:33:30|4019.26|4019.26|4018.77|4018.77|4019.26|4019.26|4018.77|4018.77|0
1654594450000|2022-06-07 09:34:10|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|0
1654594460000|2022-06-07 09:34:20|4017.83|4017.83|4017.83|4017.83|4017.83|4017.83|4017.83|4017.83|0
1654594490000|2022-06-07 09:34:50|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|0
1654594500000|2022-06-07 09:35:00|4018.02|4018.02|4017.97|4017.97|4018.02|4018.02|4017.97|4017.97|0
1654594510000|2022-06-07 09:35:10|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|0
1654594520000|2022-06-07 09:35:20|4017.97|4017.97|4017.4|4017.4|4017.97|4017.97|4017.35|4017.35|0
1654594530000|2022-06-07 09:35:30|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|0
1654594560000|2022-06-07 09:36:00|4017.67|4017.67|4018.63|4018.63|4018.63|4018.63|4017.67|4017.67|0
1654594570000|2022-06-07 09:36:10|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|0
1654594580000|2022-06-07 09:36:20|4019|4019|4019|4019|4019|4019|4019|4019|0
1654594590000|2022-06-07 09:36:30|4019.32|4019.32|4019.32|4019.32|4019.32|4019.32|4019.32|4019.32|0
1654594600000|2022-06-07 09:36:40|4019.63|4019.63|4020.56|4020.56|4020.56|4020.56|4019.63|4019.63|0
1654594630000|2022-06-07 09:37:10|4020.6|4020.6|4020.29|4020.29|4020.6|4020.6|4020.29|4020.29|0
1654594640000|2022-06-07 09:37:20|4020.24|4020.24|4019.93|4019.93|4020.24|4020.24|4019.93|4019.93|0
1654594650000|2022-06-07 09:37:30|4020.02|4020.02|4020.05|4020.05|4020.05|4020.05|4020.02|4020.02|0
1654594660000|2022-06-07 09:37:40|4020.23|4020.23|4020.54|4020.54|4020.54|4020.54|4020.23|4020.23|0
1654594710000|2022-06-07 09:38:30|4020.36|4020.36|4020.67|4020.67|4020.67|4020.67|4020.36|4020.36|0
1654594730000|2022-06-07 09:38:50|4020.65|4020.65|4020.58|4020.58|4020.65|4020.65|4020.58|4020.58|0
1654594740000|2022-06-07 09:39:00|4020.27|4020.27|4020.89|4020.89|4020.89|4020.89|4020.27|4020.27|0
1654594750000|2022-06-07 09:39:10|4020.93|4020.93|4020.93|4020.93|4020.93|4020.93|4020.93|4020.93|0
1654594780000|2022-06-07 09:39:40|4020.62|4020.62|4020.43|4020.43|4020.62|4020.62|4020.31|4020.31|0
1654594790000|2022-06-07 09:39:50|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|0
1654594810000|2022-06-07 09:40:10|4020.36|4020.36|4020.24|4020.24|4020.36|4020.36|4020.24|4020.24|0
1654594820000|2022-06-07 09:40:20|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|0
1654594830000|2022-06-07 09:40:30|4021.49|4021.49|4022.11|4022.11|4022.11|4022.11|4021.49|4021.49|0
1654594840000|2022-06-07 09:40:40|4022.07|4022.07|4022.42|4022.42|4022.42|4022.42|4022.07|4022.07|0
1654594860000|2022-06-07 09:41:00|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|0
1654594880000|2022-06-07 09:41:20|4022.42|4022.42|4022.42|4022.42|4022.42|4022.42|4022.42|4022.42|0
1654594930000|2022-06-07 09:42:10|4022.38|4022.38|4022.42|4022.42|4022.42|4022.42|4022.38|4022.38|0
1654594960000|2022-06-07 09:42:40|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|0
1654594970000|2022-06-07 09:42:50|4021.13|4021.13|4020.51|4020.51|4021.13|4021.13|4020.51|4020.51|0
1654594980000|2022-06-07 09:43:00|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|0
1654594990000|2022-06-07 09:43:10|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|0
1654595050000|2022-06-07 09:44:10|4020.12|4020.12|4020.14|4020.14|4020.19|4020.19|4020.12|4020.12|0
1654595060000|2022-06-07 09:44:20|4020.24|4020.24|4019.92|4019.92|4020.24|4020.24|4019.92|4019.92|0
1654595190000|2022-06-07 09:46:30|4019.97|4019.97|4019.97|4019.97|4019.97|4019.97|4019.97|4019.97|0
1654595200000|2022-06-07 09:46:40|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|0
1654595210000|2022-06-07 09:46:50|4019.35|4019.35|4019.65|4019.65|4019.65|4019.65|4019.35|4019.35|0
1654595220000|2022-06-07 09:47:00|4019.34|4019.34|4019.34|4019.34|4019.34|4019.34|4019.34|4019.34|0
1654595230000|2022-06-07 09:47:10|4019.65|4019.65|4020.29|4020.29|4020.29|4020.29|4019.65|4019.65|0
1654595240000|2022-06-07 09:47:20|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|0
1654595250000|2022-06-07 09:47:30|4019.9|4019.9|4018.34|4018.34|4019.9|4019.9|4018.34|4018.34|0
1654595260000|2022-06-07 09:47:40|4018.03|4018.03|4017.72|4017.72|4018.03|4018.03|4017.72|4017.72|0
1654595270000|2022-06-07 09:47:50|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|0
1654595280000|2022-06-07 09:48:00|4017.77|4017.77|4017.84|4017.84|4017.84|4017.84|4017.77|4017.77|0
1654595290000|2022-06-07 09:48:10|4017.77|4017.77|4017.77|4017.77|4017.77|4017.77|4017.77|4017.77|0
1654595300000|2022-06-07 09:48:20|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|0
1654595310000|2022-06-07 09:48:30|4018.02|4018.02|4017.9|4017.9|4018.21|4018.21|4017.9|4017.9|0
1654595320000|2022-06-07 09:48:40|4017.85|4017.85|4018.52|4018.52|4018.52|4018.52|4017.85|4017.85|0
1654595330000|2022-06-07 09:48:50|4018.42|4018.42|4018.33|4018.33|4018.42|4018.42|4018.33|4018.33|0
1654595350000|2022-06-07 09:49:10|4018.28|4018.28|4018.28|4018.28|4018.28|4018.28|4018.28|4018.28|0
1654595380000|2022-06-07 09:49:40|4018.59|4018.59|4018.9|4018.9|4018.9|4018.9|4018.59|4018.59|0
1654595390000|2022-06-07 09:49:50|4018.95|4018.95|4018.86|4018.86|4019.04|4019.04|4018.86|4018.86|0
1654595420000|2022-06-07 09:50:20|4018.55|4018.55|4018.24|4018.24|4018.86|4018.86|4018.24|4018.24|0
1654595450000|2022-06-07 09:50:50|4018.55|4018.55|4018.86|4018.86|4018.86|4018.86|4018.55|4018.55|0
1654595460000|2022-06-07 09:51:00|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|0
1654595480000|2022-06-07 09:51:20|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|0
1654595510000|2022-06-07 09:51:50|4019.05|4019.05|4019.36|4019.36|4019.36|4019.36|4019.05|4019.05|0
1654595520000|2022-06-07 09:52:00|4019.67|4019.67|4019.67|4019.67|4019.67|4019.67|4019.67|4019.67|0
1654595540000|2022-06-07 09:52:20|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|0
1654595550000|2022-06-07 09:52:30|4019.67|4019.67|4019.57|4019.57|4019.67|4019.67|4019.57|4019.57|0
1654595580000|2022-06-07 09:53:00|4019.52|4019.52|4019.48|4019.48|4019.52|4019.52|4019.48|4019.48|0
1654595590000|2022-06-07 09:53:10|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|0
1654595600000|2022-06-07 09:53:20|4018.36|4018.36|4018.36|4018.36|4018.36|4018.36|4018.36|4018.36|0
1654595610000|2022-06-07 09:53:30|4018.99|4018.99|4018.99|4018.99|4018.99|4018.99|4018.99|4018.99|0
1654595620000|2022-06-07 09:53:40|4018.92|4018.92|4019.23|4019.23|4019.23|4019.23|4018.92|4018.92|0
1654595640000|2022-06-07 09:54:00|4018.91|4018.91|4018.6|4018.6|4018.91|4018.91|4018.6|4018.6|0
1654595650000|2022-06-07 09:54:10|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|0
1654595660000|2022-06-07 09:54:20|4018.47|4018.47|4018.47|4018.47|4018.47|4018.47|4018.47|4018.47|0
1654595700000|2022-06-07 09:55:00|4018.16|4018.16|4018.07|4018.07|4018.16|4018.16|4018.07|4018.07|0
1654595720000|2022-06-07 09:55:20|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|0
1654595790000|2022-06-07 09:56:30|4017.79|4017.79|4018.41|4018.41|4018.41|4018.41|4017.79|4017.79|0
1654595850000|2022-06-07 09:57:30|4018.43|4018.43|4018.33|4018.33|4018.43|4018.43|4018.33|4018.33|0
1654595870000|2022-06-07 09:57:50|4018.38|4018.38|4018.42|4018.42|4018.42|4018.42|4018.38|4018.38|0
1654595880000|2022-06-07 09:58:00|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|0
1654595890000|2022-06-07 09:58:10|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|0
1654595910000|2022-06-07 09:58:30|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|0
1654595960000|2022-06-07 09:59:20|4017.51|4017.51|4017.55|4017.55|4017.55|4017.55|4017.51|4017.51|0
1654595980000|2022-06-07 09:59:40|4017.51|4017.51|4017.6|4017.6|4017.65|4017.65|4017.51|4017.51|0
1654595990000|2022-06-07 09:59:50|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|0
1654596010000|2022-06-07 10:00:10|4016.94|4016.94|4017.56|4017.56|4017.56|4017.56|4016.94|4016.94|0
1654596040000|2022-06-07 10:00:40|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|0
1654596060000|2022-06-07 10:01:00|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|0
1654596070000|2022-06-07 10:01:10|4017.82|4017.82|4017.86|4017.86|4017.86|4017.86|4017.82|4017.82|0
1654596080000|2022-06-07 10:01:20|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|4017.84|0
1654596130000|2022-06-07 10:02:10|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|0
1654596140000|2022-06-07 10:02:20|4016.29|4016.29|4016.29|4016.29|4016.29|4016.29|4016.29|4016.29|0
1654596180000|2022-06-07 10:03:00|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|0
1654596200000|2022-06-07 10:03:20|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|0
1654596220000|2022-06-07 10:03:40|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|0
1654596270000|2022-06-07 10:04:30|4014.48|4014.48|4014.3|4014.3|4014.48|4014.48|4014.3|4014.3|0
1654596290000|2022-06-07 10:04:50|4014.32|4014.32|4014.32|4014.32|4014.32|4014.32|4014.32|4014.32|0
1654596310000|2022-06-07 10:05:10|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|0
1654596320000|2022-06-07 10:05:20|4015.12|4015.12|4015.43|4015.43|4015.43|4015.43|4015.12|4015.12|0
1654596330000|2022-06-07 10:05:30|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|0
1654596340000|2022-06-07 10:05:40|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|0
1654596360000|2022-06-07 10:06:00|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|0
1654596370000|2022-06-07 10:06:10|4014.73|4014.73|4014.79|4014.79|4015.1|4015.1|4014.73|4014.73|0
1654596380000|2022-06-07 10:06:20|4015.1|4015.1|4015.41|4015.41|4015.41|4015.41|4015.1|4015.1|0
1654596390000|2022-06-07 10:06:30|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|0
1654596400000|2022-06-07 10:06:40|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|0
1654596410000|2022-06-07 10:06:50|4015.21|4015.21|4014.8|4014.8|4015.21|4015.21|4014.8|4014.8|0
1654596440000|2022-06-07 10:07:20|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|0
1654596450000|2022-06-07 10:07:30|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|0
1654596470000|2022-06-07 10:07:50|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|0
1654596480000|2022-06-07 10:08:00|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|0
1654596490000|2022-06-07 10:08:10|4014.61|4014.61|4014.48|4014.48|4014.61|4014.61|4014.48|4014.48|0
1654596510000|2022-06-07 10:08:30|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|0
1654596520000|2022-06-07 10:08:40|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|0
1654596540000|2022-06-07 10:09:00|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|0
1654596550000|2022-06-07 10:09:10|4015.85|4015.85|4016.22|4016.22|4016.22|4016.22|4015.85|4015.85|0
1654596580000|2022-06-07 10:09:40|4017.15|4017.15|4017.1|4017.1|4017.15|4017.15|4017.1|4017.1|0
1654596590000|2022-06-07 10:09:50|4017.41|4017.41|4017.72|4017.72|4017.72|4017.72|4017.41|4017.41|0
1654596660000|2022-06-07 10:11:00|4018.35|4018.35|4018.66|4018.66|4018.66|4018.66|4018.03|4018.03|0
1654596670000|2022-06-07 10:11:10|4018.84|4018.84|4018.84|4018.84|4018.89|4018.89|4018.84|4018.84|0
1654596680000|2022-06-07 10:11:20|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|0
1654596700000|2022-06-07 10:11:40|4019.19|4019.19|4019.82|4019.82|4019.82|4019.82|4019.19|4019.19|0
1654596720000|2022-06-07 10:12:00|4019.63|4019.63|4019.45|4019.45|4019.63|4019.63|4019.14|4019.14|0
1654596730000|2022-06-07 10:12:10|4019.14|4019.14|4018.21|4018.21|4019.14|4019.14|4017.58|4017.58|0
1654596740000|2022-06-07 10:12:20|4017.89|4017.89|4017.89|4017.89|4017.89|4017.89|4017.89|4017.89|0
1654596750000|2022-06-07 10:12:30|4017.58|4017.58|4016.96|4016.96|4017.58|4017.58|4016.96|4016.96|0
1654596760000|2022-06-07 10:12:40|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|0
1654596790000|2022-06-07 10:13:10|4017.32|4017.32|4017.71|4017.71|4017.71|4017.71|4017.32|4017.32|0
1654596800000|2022-06-07 10:13:20|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|0
1654596820000|2022-06-07 10:13:40|4017.71|4017.71|4017.71|4017.71|4017.71|4017.71|4017.71|4017.71|0
1654596830000|2022-06-07 10:13:50|4017.4|4017.4|4017.7|4017.7|4017.7|4017.7|4017.4|4017.4|0
1654596840000|2022-06-07 10:14:00|4017.4|4017.4|4017.47|4017.47|4017.47|4017.47|4017.4|4017.4|0
1654596850000|2022-06-07 10:14:10|4017.66|4017.66|4017.61|4017.61|4017.66|4017.66|4017.61|4017.61|0
1654596860000|2022-06-07 10:14:20|4017.92|4017.92|4017.92|4017.92|4017.92|4017.92|4017.92|4017.92|0
1654596870000|2022-06-07 10:14:30|4017.61|4017.61|4017.75|4017.75|4017.75|4017.75|4017.61|4017.61|0
1654596900000|2022-06-07 10:15:00|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|0
1654596910000|2022-06-07 10:15:10|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|4017.12|4017.12|0
1654596920000|2022-06-07 10:15:20|4017.93|4017.93|4017.93|4017.93|4017.93|4017.93|4017.93|4017.93|0
1654596940000|2022-06-07 10:15:40|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|4017.62|0
1654596980000|2022-06-07 10:16:20|4017.93|4017.93|4016.96|4016.96|4017.93|4017.93|4016.96|4016.96|0
1654596990000|2022-06-07 10:16:30|4016.34|4016.34|4016.29|4016.29|4016.34|4016.34|4016.29|4016.29|0
1654597010000|2022-06-07 10:16:50|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|0
1654597020000|2022-06-07 10:17:00|4016.04|4016.04|4016.04|4016.04|4016.04|4016.04|4016.04|4016.04|0
1654597030000|2022-06-07 10:17:10|4015.73|4015.73|4016.04|4016.04|4016.04|4016.04|4015.73|4015.73|0
1654597050000|2022-06-07 10:17:30|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|0
1654597080000|2022-06-07 10:18:00|4016.04|4016.04|4016|4016|4016.04|4016.04|4016|4016|0
1654597090000|2022-06-07 10:18:10|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|0
1654597100000|2022-06-07 10:18:20|4016|4016|4015.81|4015.81|4016|4016|4015.81|4015.81|0
1654597120000|2022-06-07 10:18:40|4015.77|4015.77|4016.08|4016.08|4016.08|4016.08|4015.77|4015.77|0
1654597130000|2022-06-07 10:18:50|4016.27|4016.27|4016.29|4016.29|4016.29|4016.29|4016.27|4016.27|0
1654597140000|2022-06-07 10:19:00|4016.11|4016.11|4016.11|4016.11|4016.11|4016.11|4016.11|4016.11|0
1654597180000|2022-06-07 10:19:40|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|0
1654597190000|2022-06-07 10:19:50|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|0
1654597200000|2022-06-07 10:20:00|4016.69|4016.69|4016.69|4016.69|4016.69|4016.69|4016.69|4016.69|0
1654597210000|2022-06-07 10:20:10|4017|4017|4017.31|4017.31|4017.31|4017.31|4017|4017|0
1654597220000|2022-06-07 10:20:20|4017.62|4017.62|4017.58|4017.58|4017.62|4017.62|4017.58|4017.58|0
1654597230000|2022-06-07 10:20:30|4017.27|4017.27|4016.1|4016.1|4017.27|4017.27|4015.79|4015.79|0
1654597240000|2022-06-07 10:20:40|4016.08|4016.08|4016.26|4016.26|4016.26|4016.26|4016.08|4016.08|0
1654597260000|2022-06-07 10:21:00|4016.31|4016.31|4016.36|4016.36|4016.36|4016.36|4016.31|4016.31|0
1654597280000|2022-06-07 10:21:20|4016.48|4016.48|4016.53|4016.53|4016.53|4016.53|4016.48|4016.48|0
1654597290000|2022-06-07 10:21:30|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|0
1654597310000|2022-06-07 10:21:50|4016.27|4016.27|4016.27|4016.27|4016.27|4016.27|4016.27|4016.27|0
1654597330000|2022-06-07 10:22:10|4016.08|4016.08|4016.08|4016.08|4016.08|4016.08|4016.08|4016.08|0
1654597340000|2022-06-07 10:22:20|4015.15|4015.15|4015.1|4015.1|4015.15|4015.15|4015.1|4015.1|0
1654597350000|2022-06-07 10:22:30|4015.01|4015.01|4015.32|4015.32|4015.32|4015.32|4015.01|4015.01|0
1654597360000|2022-06-07 10:22:40|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|0
1654597370000|2022-06-07 10:22:50|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|0
1654597380000|2022-06-07 10:23:00|4015.16|4015.16|4015.16|4015.16|4015.16|4015.16|4015.16|4015.16|0
1654597390000|2022-06-07 10:23:10|4015.12|4015.12|4014.5|4014.5|4015.12|4015.12|4014.5|4014.5|0
1654597450000|2022-06-07 10:24:10|4014.54|4014.54|4014.54|4014.54|4014.54|4014.54|4014.54|4014.54|0
1654597460000|2022-06-07 10:24:20|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|0
1654597470000|2022-06-07 10:24:30|4014.78|4014.78|4014.59|4014.59|4014.78|4014.78|4014.59|4014.59|0
1654597480000|2022-06-07 10:24:40|4013.66|4013.66|4013.35|4013.35|4013.66|4013.66|4013.35|4013.35|0
1654597500000|2022-06-07 10:25:00|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|0
1654597510000|2022-06-07 10:25:10|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|0
1654597550000|2022-06-07 10:25:50|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|0
1654597560000|2022-06-07 10:26:00|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|0
1654597570000|2022-06-07 10:26:10|4013.88|4013.88|4013.57|4013.57|4013.88|4013.88|4013.57|4013.57|0
1654597590000|2022-06-07 10:26:30|4013.26|4013.26|4013.26|4013.26|4013.26|4013.26|4013.26|4013.26|0
1654597600000|2022-06-07 10:26:40|4013.36|4013.36|4013.67|4013.67|4013.67|4013.67|4013.36|4013.36|0
1654597610000|2022-06-07 10:26:50|4013.71|4013.71|4013.66|4013.66|4013.71|4013.71|4013.66|4013.66|0
1654597630000|2022-06-07 10:27:10|4013.97|4013.97|4014|4014|4014|4014|4013.97|4013.97|0
1654597640000|2022-06-07 10:27:20|4014.31|4014.31|4014.33|4014.33|4014.33|4014.33|4014.31|4014.31|0
1654597650000|2022-06-07 10:27:30|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|0
1654597670000|2022-06-07 10:27:50|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|0
1654597680000|2022-06-07 10:28:00|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|0
1654597710000|2022-06-07 10:28:30|4014.36|4014.36|4014.43|4014.43|4014.43|4014.43|4014.36|4014.36|0
1654597740000|2022-06-07 10:29:00|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|0
1654597750000|2022-06-07 10:29:10|4014.97|4014.97|4015.28|4015.28|4015.28|4015.28|4014.97|4014.97|0
1654597760000|2022-06-07 10:29:20|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|0
1654597770000|2022-06-07 10:29:30|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|0
1654597780000|2022-06-07 10:29:40|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|0
1654597800000|2022-06-07 10:30:00|4016.43|4016.43|4017.05|4017.05|4017.05|4017.05|4016.43|4016.43|0
1654597810000|2022-06-07 10:30:10|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|0
1654597830000|2022-06-07 10:30:30|4017.05|4017.05|4016.74|4016.74|4017.05|4017.05|4016.12|4016.12|0
1654597840000|2022-06-07 10:30:40|4017.04|4017.04|4017.07|4017.07|4017.07|4017.07|4017.04|4017.04|0
1654597850000|2022-06-07 10:30:50|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|0
1654597860000|2022-06-07 10:31:00|4017.07|4017.07|4017.38|4017.38|4017.38|4017.38|4017.07|4017.07|0
1654597880000|2022-06-07 10:31:20|4017.73|4017.73|4018.72|4018.72|4018.72|4018.72|4017.73|4017.73|0
1654597890000|2022-06-07 10:31:30|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|0
1654597910000|2022-06-07 10:31:50|4019.34|4019.34|4017.79|4017.79|4019.34|4019.34|4017.79|4017.79|0
1654597960000|2022-06-07 10:32:40|4018.1|4018.1|4018.41|4018.41|4018.41|4018.41|4018.1|4018.1|0
1654597980000|2022-06-07 10:33:00|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|0
1654597990000|2022-06-07 10:33:10|4018.18|4018.18|4017.87|4017.87|4018.18|4018.18|4017.56|4017.56|0
1654598000000|2022-06-07 10:33:20|4018.18|4018.18|4018.46|4018.46|4018.46|4018.46|4018.18|4018.18|0
1654598040000|2022-06-07 10:34:00|4018.77|4018.77|4018.61|4018.61|4018.77|4018.77|4018.59|4018.59|0
1654598050000|2022-06-07 10:34:10|4018.65|4018.65|4018.68|4018.68|4018.68|4018.68|4018.65|4018.65|0
1654598060000|2022-06-07 10:34:20|4018.99|4018.99|4019.11|4019.11|4019.11|4019.11|4018.99|4018.99|0
1654598080000|2022-06-07 10:34:40|4019.42|4019.42|4019.11|4019.11|4019.73|4019.73|4019.11|4019.11|0
1654598100000|2022-06-07 10:35:00|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|0
1654598120000|2022-06-07 10:35:20|4017.55|4017.55|4017.65|4017.65|4017.65|4017.65|4017.55|4017.55|0
1654598130000|2022-06-07 10:35:30|4017.96|4017.96|4018.36|4018.36|4018.36|4018.36|4017.96|4017.96|0
1654598140000|2022-06-07 10:35:40|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|4017.43|4017.43|0
1654598160000|2022-06-07 10:36:00|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|0
1654598170000|2022-06-07 10:36:10|4017.47|4017.47|4018.28|4018.28|4018.28|4018.28|4017.47|4017.47|0
1654598190000|2022-06-07 10:36:30|4018.31|4018.31|4018.28|4018.28|4018.31|4018.31|4018.28|4018.28|0
1654598210000|2022-06-07 10:36:50|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|0
1654598220000|2022-06-07 10:37:00|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|0
1654598230000|2022-06-07 10:37:10|4017.35|4017.35|4017.97|4017.97|4017.97|4017.97|4017.35|4017.35|0
1654598260000|2022-06-07 10:37:40|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|0
1654598290000|2022-06-07 10:38:10|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|0
1654598320000|2022-06-07 10:38:40|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|0
1654598350000|2022-06-07 10:39:10|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|0
1654598360000|2022-06-07 10:39:20|4018.15|4018.15|4019.09|4019.09|4019.09|4019.09|4018.15|4018.15|0
1654598370000|2022-06-07 10:39:30|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|0
1654598390000|2022-06-07 10:39:50|4019.4|4019.4|4019.4|4019.4|4019.4|4019.4|4019.4|4019.4|0
1654598410000|2022-06-07 10:40:10|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|0
1654598450000|2022-06-07 10:40:50|4018.78|4018.78|4018.78|4018.78|4018.78|4018.78|4018.78|4018.78|0
1654598460000|2022-06-07 10:41:00|4018.74|4018.74|4018.62|4018.62|4018.74|4018.74|4018.54|4018.54|0
1654598470000|2022-06-07 10:41:10|4018.58|4018.58|4017.33|4017.33|4018.58|4018.58|4017.33|4017.33|0
1654598500000|2022-06-07 10:41:40|4017.31|4017.31|4016.69|4016.69|4017.31|4017.31|4016.69|4016.69|0
1654598510000|2022-06-07 10:41:50|4017.31|4017.31|4017.93|4017.93|4017.93|4017.93|4017.31|4017.31|0
1654598530000|2022-06-07 10:42:10|4017.98|4017.98|4017.98|4017.98|4017.98|4017.98|4017.67|4017.67|0
1654598580000|2022-06-07 10:43:00|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|4017.66|0
1654598590000|2022-06-07 10:43:10|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|0
1654598610000|2022-06-07 10:43:30|4017.66|4017.66|4017.71|4017.71|4017.71|4017.71|4017.66|4017.66|0
1654598630000|2022-06-07 10:43:50|4018.02|4018.02|4018.33|4018.33|4018.33|4018.33|4018.02|4018.02|0
1654598660000|2022-06-07 10:44:20|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|0
1654598680000|2022-06-07 10:44:40|4017.9|4017.9|4017.69|4017.69|4017.9|4017.9|4017.69|4017.69|0
1654598700000|2022-06-07 10:45:00|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|4017.78|0
1654598710000|2022-06-07 10:45:10|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|0
1654598740000|2022-06-07 10:45:40|4017.99|4017.99|4018.17|4018.17|4018.17|4018.17|4017.99|4017.99|0
1654598750000|2022-06-07 10:45:50|4017.55|4017.55|4017.24|4017.24|4017.55|4017.55|4017.24|4017.24|0
1654598780000|2022-06-07 10:46:20|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|0
1654598790000|2022-06-07 10:46:30|4017.59|4017.59|4019.15|4019.15|4019.15|4019.15|4017.59|4017.59|0
1654598800000|2022-06-07 10:46:40|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|0
1654598850000|2022-06-07 10:47:30|4018.88|4018.88|4018.61|4018.61|4018.96|4018.96|4018.61|4018.61|0
1654598860000|2022-06-07 10:47:40|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|0
1654598870000|2022-06-07 10:47:50|4018.96|4018.96|4019.32|4019.32|4019.32|4019.32|4018.96|4018.96|0
1654598890000|2022-06-07 10:48:10|4019.51|4019.51|4019.84|4019.84|4019.87|4019.87|4019.51|4019.51|0
1654598900000|2022-06-07 10:48:20|4019.94|4019.94|4020.49|4020.49|4020.49|4020.49|4019.94|4019.94|0
1654598920000|2022-06-07 10:48:40|4020.53|4020.53|4020.89|4020.89|4020.89|4020.89|4020.53|4020.53|0
1654598960000|2022-06-07 10:49:20|4020.93|4020.93|4020.89|4020.89|4020.93|4020.93|4020.89|4020.89|0
1654598990000|2022-06-07 10:49:50|4020.57|4020.57|4020.57|4020.57|4020.57|4020.57|4020.57|4020.57|0
1654599010000|2022-06-07 10:50:10|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|0
1654599070000|2022-06-07 10:51:10|4019.64|4019.64|4018.65|4018.65|4019.64|4019.64|4018.65|4018.65|0
1654599100000|2022-06-07 10:51:40|4018.96|4018.96|4018.96|4018.96|4018.96|4018.96|4018.96|4018.96|0
1654599110000|2022-06-07 10:51:50|4018.88|4018.88|4019.19|4019.19|4019.19|4019.19|4018.88|4018.88|0
1654599130000|2022-06-07 10:52:10|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|4018.88|0
1654599160000|2022-06-07 10:52:40|4018.57|4018.57|4018.57|4018.57|4018.57|4018.57|4018.57|4018.57|0
1654599180000|2022-06-07 10:53:00|4018.88|4018.88|4018.83|4018.83|4018.88|4018.88|4018.83|4018.83|0
1654599230000|2022-06-07 10:53:50|4018.52|4018.52|4018.52|4018.52|4018.52|4018.52|4018.52|4018.52|0
1654599240000|2022-06-07 10:54:00|4018.71|4018.71|4018.71|4018.71|4018.71|4018.71|4018.71|4018.71|0
1654599250000|2022-06-07 10:54:10|4018.52|4018.52|4018.57|4018.57|4018.57|4018.57|4018.52|4018.52|0
1654599260000|2022-06-07 10:54:20|4018.88|4018.88|4019.19|4019.19|4019.19|4019.19|4018.88|4018.88|0
1654599280000|2022-06-07 10:54:40|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|0
1654599300000|2022-06-07 10:55:00|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|4019.45|0
1654599310000|2022-06-07 10:55:10|4019.76|4019.76|4019.42|4019.42|4019.76|4019.76|4019.42|4019.42|0
1654599320000|2022-06-07 10:55:20|4019.47|4019.47|4019.42|4019.42|4019.47|4019.47|4019.42|4019.42|0
1654599330000|2022-06-07 10:55:30|4019.11|4019.11|4018.67|4018.67|4019.29|4019.29|4018.67|4018.67|0
1654599350000|2022-06-07 10:55:50|4019.3|4019.3|4018.67|4018.67|4019.3|4019.3|4018.67|4018.67|0
1654599370000|2022-06-07 10:56:10|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|0
1654599380000|2022-06-07 10:56:20|4019.34|4019.34|4018.1|4018.1|4019.34|4019.34|4018.1|4018.1|0
1654599400000|2022-06-07 10:56:40|4018.41|4018.41|4019.03|4019.03|4019.03|4019.03|4018.41|4018.41|0
1654599410000|2022-06-07 10:56:50|4018.41|4018.41|4018.1|4018.1|4018.41|4018.41|4018.1|4018.1|0
1654599420000|2022-06-07 10:57:00|4018.05|4018.05|4017.46|4017.46|4018.05|4018.05|4017.46|4017.46|0
1654599430000|2022-06-07 10:57:10|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|0
1654599440000|2022-06-07 10:57:20|4017.79|4017.79|4018.13|4018.13|4018.13|4018.13|4017.79|4017.79|0
1654599480000|2022-06-07 10:58:00|4018.15|4018.15|4018.46|4018.46|4018.46|4018.46|4018.15|4018.15|0
1654599490000|2022-06-07 10:58:10|4018.15|4018.15|4018.42|4018.42|4018.46|4018.46|4018.15|4018.15|0
1654599500000|2022-06-07 10:58:20|4018.73|4018.73|4019.04|4019.04|4019.04|4019.04|4018.73|4018.73|0
1654599520000|2022-06-07 10:58:40|4018.73|4018.73|4019.31|4019.31|4019.31|4019.31|4018.69|4018.69|0
1654599540000|2022-06-07 10:59:00|4019.26|4019.26|4018.95|4018.95|4019.26|4019.26|4018.95|4018.95|0
1654599550000|2022-06-07 10:59:10|4019.02|4019.02|4017.62|4017.62|4019.07|4019.07|4017.62|4017.62|0
1654599560000|2022-06-07 10:59:20|4017.59|4017.59|4018.72|4018.72|4019.66|4019.66|4016.8|4016.8|0
1654599570000|2022-06-07 10:59:30|4018.91|4018.91|4019.12|4019.12|4020.51|4020.51|4018.91|4018.91|0
1654599580000|2022-06-07 10:59:40|4018.94|4018.94|4014.91|4014.91|4018.94|4018.94|4014.91|4014.91|0
1654599590000|2022-06-07 10:59:50|4014.95|4014.95|4012.6|4012.6|4014.97|4014.97|4012.6|4012.6|0
1654599600000|2022-06-07 11:00:00|4012.64|4012.64|4012.09|4012.09|4013.13|4013.13|4012.09|4012.09|0
1654599610000|2022-06-07 11:00:10|4012.28|4012.28|4009.63|4009.63|4012.28|4012.28|4009.63|4009.63|0
1654599620000|2022-06-07 11:00:20|4009.51|4009.51|4010.41|4010.41|4010.41|4010.41|4009.47|4009.47|0
1654599630000|2022-06-07 11:00:30|4010.54|4010.54|4009.44|4009.44|4010.59|4010.59|4009.3|4009.3|0
1654599640000|2022-06-07 11:00:40|4009.75|4009.75|4013.1|4013.1|4013.1|4013.1|4009.75|4009.75|0
1654599650000|2022-06-07 11:00:50|4012.78|4012.78|4012.66|4012.66|4012.78|4012.78|4012.47|4012.47|0
1654599660000|2022-06-07 11:01:00|4012.35|4012.35|4011.84|4011.84|4013.55|4013.55|4011.76|4011.76|0
1654599670000|2022-06-07 11:01:10|4011.87|4011.87|4012.56|4012.56|4012.56|4012.56|4011.87|4011.87|0
1654599680000|2022-06-07 11:01:20|4012.46|4012.46|4012.16|4012.16|4012.51|4012.51|4011.83|4011.83|0
1654599690000|2022-06-07 11:01:30|4012.07|4012.07|4010.71|4010.71|4012.07|4012.07|4010.71|4010.71|0
1654599700000|2022-06-07 11:01:40|4010.66|4010.66|4009.73|4009.73|4010.85|4010.85|4009.73|4009.73|0
1654599710000|2022-06-07 11:01:50|4009.91|4009.91|4010.41|4010.41|4010.72|4010.72|4009.6|4009.6|0
1654599720000|2022-06-07 11:02:00|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|0
1654599730000|2022-06-07 11:02:10|4010.54|4010.54|4010.85|4010.85|4010.85|4010.85|4010.36|4010.36|0
1654599740000|2022-06-07 11:02:20|4010.23|4010.23|4011.27|4011.27|4011.27|4011.27|4010.05|4010.05|0
1654599750000|2022-06-07 11:02:30|4011.22|4011.22|4011.35|4011.35|4011.55|4011.55|4011.22|4011.22|0
1654599760000|2022-06-07 11:02:40|4010.41|4010.41|4011.17|4011.17|4011.17|4011.17|4010.41|4010.41|0
1654599770000|2022-06-07 11:02:50|4010.8|4010.8|4010.33|4010.33|4010.8|4010.8|4010.33|4010.33|0
1654599780000|2022-06-07 11:03:00|4010.37|4010.37|4009.96|4009.96|4010.37|4010.37|4009.96|4009.96|0
1654599790000|2022-06-07 11:03:10|4009.78|4009.78|4009.96|4009.96|4009.96|4009.96|4009.78|4009.78|0
1654599800000|2022-06-07 11:03:20|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4009.83|4009.83|0
1654599810000|2022-06-07 11:03:30|4009.83|4009.83|4009.83|4009.83|4009.83|4009.83|4009.83|4009.83|0
1654599820000|2022-06-07 11:03:40|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|0
1654599830000|2022-06-07 11:03:50|4009.17|4009.17|4008.42|4008.42|4009.36|4009.36|4008.42|4008.42|0
1654599840000|2022-06-07 11:04:00|4008.73|4008.73|4007.49|4007.49|4008.73|4008.73|4007.18|4007.18|0
1654599860000|2022-06-07 11:04:20|4007.18|4007.18|4007.01|4007.01|4007.18|4007.18|4006.46|4006.46|0
1654599870000|2022-06-07 11:04:30|4007.19|4007.19|4007.02|4007.02|4007.38|4007.38|4007.02|4007.02|0
1654599880000|2022-06-07 11:04:40|4006.71|4006.71|4006.31|4006.31|4006.71|4006.71|4006.31|4006.31|0
1654599890000|2022-06-07 11:04:50|4005.69|4005.69|4005.43|4005.43|4006.63|4006.63|4005.11|4005.11|0
1654599900000|2022-06-07 11:05:00|4005.74|4005.74|4006.13|4006.13|4006.13|4006.13|4005.74|4005.74|0
1654599910000|2022-06-07 11:05:10|4006.87|4006.87|4007.02|4007.02|4007.02|4007.02|4006.87|4006.87|0
1654599920000|2022-06-07 11:05:20|4006.71|4006.71|4006.71|4006.71|4006.71|4006.71|4006.71|4006.71|0
1654599930000|2022-06-07 11:05:30|4006.76|4006.76|4006.94|4006.94|4006.94|4006.94|4006.76|4006.76|0
1654599940000|2022-06-07 11:05:40|4007.26|4007.26|4008.1|4008.1|4008.14|4008.14|4007.26|4007.26|0
1654599950000|2022-06-07 11:05:50|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|0
1654599960000|2022-06-07 11:06:00|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|0
1654599980000|2022-06-07 11:06:20|4008.17|4008.17|4007.96|4007.96|4008.17|4008.17|4007.96|4007.96|0
1654599990000|2022-06-07 11:06:30|4008.27|4008.27|4008.12|4008.12|4008.27|4008.27|4008.12|4008.12|0
1654600000000|2022-06-07 11:06:40|4007.5|4007.5|4007.31|4007.31|4007.5|4007.5|4007.31|4007.31|0
1654600010000|2022-06-07 11:06:50|4006.95|4006.95|4005.95|4005.95|4006.95|4006.95|4005.95|4005.95|0
1654600020000|2022-06-07 11:07:00|4005.33|4005.33|4005.02|4005.02|4005.33|4005.33|4005.02|4005.02|0
1654600030000|2022-06-07 11:07:10|4004.71|4004.71|4005.02|4005.02|4005.02|4005.02|4004.71|4004.71|0
1654600040000|2022-06-07 11:07:20|4005.33|4005.33|4004.4|4004.4|4005.33|4005.33|4004.4|4004.4|0
1654600050000|2022-06-07 11:07:30|4004.57|4004.57|4004.19|4004.19|4004.59|4004.59|4004.19|4004.19|0
1654600060000|2022-06-07 11:07:40|4003.57|4003.57|4003.39|4003.39|4003.57|4003.57|4003.39|4003.39|0
1654600070000|2022-06-07 11:07:50|4003.27|4003.27|4002.99|4002.99|4003.3|4003.3|4002.99|4002.99|0
1654600090000|2022-06-07 11:08:10|4002.92|4002.92|4002.94|4002.94|4002.94|4002.94|4002.92|4002.92|0
1654600110000|2022-06-07 11:08:30|4002.68|4002.68|4002.56|4002.56|4002.68|4002.68|4002.56|4002.56|0
1654600120000|2022-06-07 11:08:40|4002.51|4002.51|4000.25|4000.25|4002.51|4002.51|3999.98|3999.98|0
1654600130000|2022-06-07 11:08:50|4000.16|4000.16|3999.62|3999.62|4000.16|4000.16|3999.49|3999.49|0
1654600140000|2022-06-07 11:09:00|3999.31|3999.31|3998.94|3998.94|3999.31|3999.31|3998.91|3998.91|0
1654600150000|2022-06-07 11:09:10|3998.99|3998.99|3998.41|3998.41|3999.04|3999.04|3998.41|3998.41|0
1654600160000|2022-06-07 11:09:20|3998.1|3998.1|3997.91|3997.91|3998.17|3998.17|3997.86|3997.86|0
1654600170000|2022-06-07 11:09:30|3996.66|3996.66|3995.85|3995.85|3996.66|3996.66|3995.85|3995.85|0
1654600180000|2022-06-07 11:09:40|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|0
1654600190000|2022-06-07 11:09:50|3995.73|3995.73|3996.51|3996.51|3996.51|3996.51|3995.54|3995.54|0
1654600200000|2022-06-07 11:10:00|3996.82|3996.82|3997.13|3997.13|3997.13|3997.13|3996.82|3996.82|0
1654600210000|2022-06-07 11:10:10|3996.82|3996.82|3996.51|3996.51|3996.82|3996.82|3996.51|3996.51|0
1654600220000|2022-06-07 11:10:20|3996.2|3996.2|3996.16|3996.16|3996.2|3996.2|3996.16|3996.16|0
1654600230000|2022-06-07 11:10:30|3995.23|3995.23|3994.92|3994.92|3995.23|3995.23|3994.92|3994.92|0
1654600240000|2022-06-07 11:10:40|3993.67|3993.67|3994.03|3994.03|3994.34|3994.34|3993.67|3993.67|0
1654600250000|2022-06-07 11:10:50|3994.65|3994.65|3994.34|3994.34|3994.65|3994.65|3994.34|3994.34|0
1654600260000|2022-06-07 11:11:00|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|0
1654600280000|2022-06-07 11:11:20|3994.84|3994.84|3994.84|3994.84|3994.84|3994.84|3994.84|3994.84|0
1654600290000|2022-06-07 11:11:30|3994.65|3994.65|3994.96|3994.96|3994.96|3994.96|3994.65|3994.65|0
1654600300000|2022-06-07 11:11:40|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|0
1654600320000|2022-06-07 11:12:00|3994.29|3994.29|3994.47|3994.47|3994.47|3994.47|3994.29|3994.29|0
1654600330000|2022-06-07 11:12:10|3993.54|3993.54|3992.06|3992.06|3993.54|3993.54|3992.06|3992.06|0
1654600340000|2022-06-07 11:12:20|3991.75|3991.75|3991.34|3991.34|3991.75|3991.75|3991.34|3991.34|0
1654600350000|2022-06-07 11:12:30|3991.03|3991.03|3990.72|3990.72|3991.03|3991.03|3990.72|3990.72|0
1654600360000|2022-06-07 11:12:40|3990.41|3990.41|3990.63|3990.63|3990.63|3990.63|3990.41|3990.41|0
1654600370000|2022-06-07 11:12:50|3990.72|3990.72|3990.23|3990.23|3990.72|3990.72|3990.23|3990.23|0
1654600380000|2022-06-07 11:13:00|3990.3|3990.3|3990.1|3990.1|3990.3|3990.3|3990.1|3990.1|0
1654600390000|2022-06-07 11:13:10|3990.02|3990.02|3990.64|3990.64|3990.64|3990.64|3990.02|3990.02|0
1654600410000|2022-06-07 11:13:30|3990.95|3990.95|3991.3|3991.3|3991.3|3991.3|3990.95|3990.95|0
1654600420000|2022-06-07 11:13:40|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|0
1654600430000|2022-06-07 11:13:50|3991.34|3991.34|3991.17|3991.17|3991.48|3991.48|3991.17|3991.17|0
1654600440000|2022-06-07 11:14:00|3990.55|3990.55|3990.63|3990.63|3990.63|3990.63|3990.55|3990.55|0
1654600450000|2022-06-07 11:14:10|3990.55|3990.55|3990.24|3990.24|3990.55|3990.55|3990.24|3990.24|0
1654600460000|2022-06-07 11:14:20|3990.61|3990.61|3990.61|3990.61|3990.92|3990.92|3990.61|3990.61|0
1654600470000|2022-06-07 11:14:30|3991.54|3991.54|3991.23|3991.23|3991.54|3991.54|3991.23|3991.23|0
1654600480000|2022-06-07 11:14:40|3991.85|3991.85|3991.23|3991.23|3991.85|3991.85|3991.23|3991.23|0
1654600490000|2022-06-07 11:14:50|3991.19|3991.19|3991.51|3991.51|3991.6|3991.6|3990.97|3990.97|0
1654600500000|2022-06-07 11:15:00|3991.2|3991.2|3991.94|3991.94|3991.94|3991.94|3991.01|3991.01|0
1654600510000|2022-06-07 11:15:10|3991.32|3991.32|3992.96|3992.96|3992.96|3992.96|3991.32|3991.32|0
1654600520000|2022-06-07 11:15:20|3993.05|3993.05|3994.27|3994.27|3994.27|3994.27|3993.05|3993.05|0
1654600530000|2022-06-07 11:15:30|3993.96|3993.96|3993.34|3993.34|3993.96|3993.96|3993.34|3993.34|0
1654600540000|2022-06-07 11:15:40|3993.65|3993.65|3993.67|3993.67|3993.67|3993.67|3993.65|3993.65|0
1654600560000|2022-06-07 11:16:00|3993.63|3993.63|3993.82|3993.82|3993.82|3993.82|3993.63|3993.63|0
1654600570000|2022-06-07 11:16:10|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|3993.19|0
1654600580000|2022-06-07 11:16:20|3993.15|3993.15|3993.49|3993.49|3993.49|3993.49|3993.15|3993.15|0
1654600590000|2022-06-07 11:16:30|3993.53|3993.53|3993.51|3993.51|3993.53|3993.53|3993.51|3993.51|0
1654600600000|2022-06-07 11:16:40|3993.2|3993.2|3993.2|3993.2|3993.2|3993.2|3993.2|3993.2|0
1654600610000|2022-06-07 11:16:50|3993.28|3993.28|3993.56|3993.56|3993.56|3993.56|3993.28|3993.28|0
1654600620000|2022-06-07 11:17:00|3993.87|3993.87|3994.66|3994.66|3994.79|3994.79|3993.87|3993.87|0
1654600630000|2022-06-07 11:17:10|3994.97|3994.97|3995.16|3995.16|3995.16|3995.16|3994.97|3994.97|0
1654600640000|2022-06-07 11:17:20|3994.85|3994.85|3994.85|3994.85|3994.85|3994.85|3994.85|3994.85|0
1654600650000|2022-06-07 11:17:30|3994.54|3994.54|3994.54|3994.54|3994.54|3994.54|3994.54|3994.54|0
1654600660000|2022-06-07 11:17:40|3993.91|3993.91|3994.12|3994.12|3994.12|3994.12|3993.91|3993.91|0
1654600670000|2022-06-07 11:17:50|3994.43|3994.43|3994.97|3994.97|3994.97|3994.97|3994.34|3994.34|0
1654600680000|2022-06-07 11:18:00|3995.09|3995.09|3995.01|3995.01|3995.09|3995.09|3995.01|3995.01|0
1654600700000|2022-06-07 11:18:20|3994.97|3994.97|3994.97|3994.97|3994.97|3994.97|3994.97|3994.97|0
1654600710000|2022-06-07 11:18:30|3995.06|3995.06|3995.73|3995.73|3995.73|3995.73|3995.06|3995.06|0
1654600720000|2022-06-07 11:18:40|3997.34|3997.34|3997.65|3997.65|3997.65|3997.65|3996.72|3996.72|0
1654600730000|2022-06-07 11:18:50|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|0
1654600740000|2022-06-07 11:19:00|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|0
1654600750000|2022-06-07 11:19:10|3997.85|3997.85|3998.04|3998.04|3998.22|3998.22|3997.85|3997.85|0
1654600760000|2022-06-07 11:19:20|3998.12|3998.12|3999.1|3999.1|3999.1|3999.1|3998.12|3998.12|0
1654600770000|2022-06-07 11:19:30|4000.34|4000.34|4000.1|4000.1|4000.34|4000.34|3999.72|3999.72|0
1654600780000|2022-06-07 11:19:40|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|0
1654600790000|2022-06-07 11:19:50|4000.14|4000.14|4000.14|4000.14|4000.18|4000.18|4000.14|4000.14|0
1654600800000|2022-06-07 11:20:00|4000.7|4000.7|4000.33|4000.33|4000.7|4000.7|4000.33|4000.33|0
1654600820000|2022-06-07 11:20:20|4000.29|4000.29|4000.29|4000.29|4000.29|4000.29|4000.29|4000.29|0
1654600830000|2022-06-07 11:20:30|4000.38|4000.38|4000.38|4000.38|4000.38|4000.38|4000.38|4000.38|0
1654600850000|2022-06-07 11:20:50|4000.42|4000.42|3999.76|3999.76|4000.42|4000.42|3999.76|3999.76|0
1654600870000|2022-06-07 11:21:10|3998.82|3998.82|3999.61|3999.61|3999.61|3999.61|3998.82|3998.82|0
1654600880000|2022-06-07 11:21:20|3999.48|3999.48|3998.24|3998.24|3999.48|3999.48|3998.24|3998.24|0
1654600890000|2022-06-07 11:21:30|3997.93|3997.93|3997.93|3997.93|3997.93|3997.93|3997.93|3997.93|0
1654600900000|2022-06-07 11:21:40|3997.62|3997.62|3998.16|3998.16|3998.16|3998.16|3997.53|3997.53|0
1654600920000|2022-06-07 11:22:00|3997.22|3997.22|3998.47|3998.47|3998.47|3998.47|3997.22|3997.22|0
1654600940000|2022-06-07 11:22:20|3998.78|3998.78|3999.09|3999.09|3999.4|3999.4|3998.78|3998.78|0
1654600950000|2022-06-07 11:22:30|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|0
1654600960000|2022-06-07 11:22:40|3999.44|3999.44|3999.44|3999.44|3999.44|3999.44|3999.44|3999.44|0
1654600970000|2022-06-07 11:22:50|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|0
1654600980000|2022-06-07 11:23:00|3999.71|3999.71|3999.71|3999.71|3999.71|3999.71|3999.71|3999.71|0
1654600990000|2022-06-07 11:23:10|3998.78|3998.78|3998.78|3998.78|3998.78|3998.78|3998.78|3998.78|0
1654601020000|2022-06-07 11:23:40|3998.16|3998.16|3998.29|3998.29|3998.29|3998.29|3998.16|3998.16|0
1654601030000|2022-06-07 11:23:50|3998.6|3998.6|3998.82|3998.82|3998.82|3998.82|3998.32|3998.32|0
1654601050000|2022-06-07 11:24:10|3998.7|3998.7|3997.87|3997.87|3998.7|3998.7|3997.87|3997.87|0
1654601060000|2022-06-07 11:24:20|3997.95|3997.95|3997.99|3997.99|3997.99|3997.99|3997.95|3997.95|0
1654601070000|2022-06-07 11:24:30|3997.68|3997.68|3997.64|3997.64|3997.68|3997.68|3997.64|3997.64|0
1654601080000|2022-06-07 11:24:40|3997.6|3997.6|3998.22|3998.22|3998.22|3998.22|3997.6|3997.6|0
1654601090000|2022-06-07 11:24:50|3998.54|3998.54|3998.63|3998.63|3998.63|3998.63|3998.54|3998.54|0
1654601100000|2022-06-07 11:25:00|3998.94|3998.94|3998.35|3998.35|3998.94|3998.94|3998.35|3998.35|0
1654601130000|2022-06-07 11:25:30|3998.04|3998.04|3998.04|3998.04|3998.04|3998.04|3998.04|3998.04|0
1654601140000|2022-06-07 11:25:40|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|0
1654601150000|2022-06-07 11:25:50|3998.23|3998.23|3998.54|3998.54|3998.54|3998.54|3998.23|3998.23|0
1654601180000|2022-06-07 11:26:20|3998.23|3998.23|3997.11|3997.11|3998.23|3998.23|3996.99|3996.99|0
1654601200000|2022-06-07 11:26:40|3997.04|3997.04|3997.15|3997.15|3997.15|3997.15|3997.02|3997.02|0
1654601210000|2022-06-07 11:26:50|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|0
1654601220000|2022-06-07 11:27:00|3997.72|3997.72|3997.77|3997.77|3997.77|3997.77|3997.72|3997.72|0
1654601230000|2022-06-07 11:27:10|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|0
1654601250000|2022-06-07 11:27:30|3998.04|3998.04|3998|3998|3998.04|3998.04|3998|3998|0
1654601260000|2022-06-07 11:27:40|3997.93|3997.93|3998.24|3998.24|3998.24|3998.24|3997.93|3997.93|0
1654601280000|2022-06-07 11:28:00|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|3997.61|0
1654601290000|2022-06-07 11:28:10|3997.39|3997.39|3997.44|3997.44|3997.44|3997.44|3997.39|3997.39|0
1654601310000|2022-06-07 11:28:30|3997.12|3997.12|3996.86|3996.86|3997.17|3997.17|3996.86|3996.86|0
1654601330000|2022-06-07 11:28:50|3997.17|3997.17|3997.27|3997.27|3997.27|3997.27|3997.17|3997.17|0
1654601340000|2022-06-07 11:29:00|3997.34|3997.34|3996.98|3996.98|3997.96|3997.96|3996.98|3996.98|0
1654601350000|2022-06-07 11:29:10|3997.29|3997.29|3996.48|3996.48|3997.29|3997.29|3996.48|3996.48|0
1654601360000|2022-06-07 11:29:20|3996.17|3996.17|3994.94|3994.94|3996.17|3996.17|3994.94|3994.94|0
1654601370000|2022-06-07 11:29:30|3995.25|3995.25|3994.94|3994.94|3995.56|3995.56|3994.94|3994.94|0
1654601380000|2022-06-07 11:29:40|3995.19|3995.19|3995.19|3995.19|3995.5|3995.5|3995.19|3995.19|0
1654601390000|2022-06-07 11:29:50|3995.1|3995.1|3995.13|3995.13|3995.13|3995.13|3995.06|3995.06|0
1654601400000|2022-06-07 11:30:00|3995.16|3995.16|3996.79|3996.79|3997.09|3997.09|3995.16|3995.16|0
1654601410000|2022-06-07 11:30:10|3997.4|3997.4|3998.04|3998.04|3998.04|3998.04|3997.4|3997.4|0
1654601420000|2022-06-07 11:30:20|3997.42|3997.42|3997.73|3997.73|3997.73|3997.73|3997.42|3997.42|0
1654601430000|2022-06-07 11:30:30|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|0
1654601440000|2022-06-07 11:30:40|3998.22|3998.22|3998.22|3998.22|3998.22|3998.22|3998.22|3998.22|0
1654601450000|2022-06-07 11:30:50|3998.17|3998.17|3998.17|3998.17|3998.17|3998.17|3998.17|3998.17|0
1654601460000|2022-06-07 11:31:00|3998.48|3998.48|3998.48|3998.48|3998.48|3998.48|3998.48|3998.48|0
1654601480000|2022-06-07 11:31:20|3998.41|3998.41|3998.39|3998.39|3998.41|3998.41|3998.39|3998.39|0
1654601490000|2022-06-07 11:31:30|3998.44|3998.44|3999.08|3999.08|3999.7|3999.7|3998.44|3998.44|0
1654601520000|2022-06-07 11:32:00|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|0
1654601550000|2022-06-07 11:32:30|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|0
1654601570000|2022-06-07 11:32:50|3998.27|3998.27|3998.27|3998.27|3998.27|3998.27|3997.96|3997.96|0
1654601580000|2022-06-07 11:33:00|3997.65|3997.65|3996.85|3996.85|3997.65|3997.65|3996.85|3996.85|0
1654601590000|2022-06-07 11:33:10|3997.47|3997.47|3997.78|3997.78|3997.78|3997.78|3997.47|3997.47|0
1654601610000|2022-06-07 11:33:30|3997.97|3997.97|3997.68|3997.68|3997.99|3997.99|3997.68|3997.68|0
1654601620000|2022-06-07 11:33:40|3997.37|3997.37|3997.37|3997.37|3997.68|3997.68|3997.37|3997.37|0
1654601640000|2022-06-07 11:34:00|3997.06|3997.06|3996.26|3996.26|3997.06|3997.06|3996.26|3996.26|0
1654601650000|2022-06-07 11:34:10|3996.57|3996.57|3997.18|3997.18|3997.81|3997.81|3996.26|3996.26|0
1654601660000|2022-06-07 11:34:20|3997.23|3997.23|3997.23|3997.23|3997.23|3997.23|3997.23|3997.23|0
1654601700000|2022-06-07 11:35:00|3997.54|3997.54|3997.59|3997.59|3997.59|3997.59|3997.54|3997.54|0
1654601710000|2022-06-07 11:35:10|3996.66|3996.66|3996.35|3996.35|3996.66|3996.66|3996.35|3996.35|0
1654601720000|2022-06-07 11:35:20|3996.04|3996.04|3995.92|3995.92|3996.04|3996.04|3995.92|3995.92|0
1654601730000|2022-06-07 11:35:30|3995.62|3995.62|3995.31|3995.31|3995.62|3995.62|3995.31|3995.31|0
1654601740000|2022-06-07 11:35:40|3994.99|3994.99|3994.99|3994.99|3994.99|3994.99|3994.99|3994.99|0
1654601750000|2022-06-07 11:35:50|3995.3|3995.3|3995.3|3995.3|3995.3|3995.3|3995.3|3995.3|0
1654601760000|2022-06-07 11:36:00|3994.99|3994.99|3995.62|3995.62|3995.62|3995.62|3994.99|3994.99|0
1654601770000|2022-06-07 11:36:10|3995.93|3995.93|3995.79|3995.79|3995.93|3995.93|3995.79|3995.79|0
1654601780000|2022-06-07 11:36:20|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|0
1654601790000|2022-06-07 11:36:30|3995.78|3995.78|3995.78|3995.78|3995.78|3995.78|3995.78|3995.78|0
1654601800000|2022-06-07 11:36:40|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|0
1654601810000|2022-06-07 11:36:50|3996.01|3996.01|3996.32|3996.32|3996.32|3996.32|3996.01|3996.01|0
1654601820000|2022-06-07 11:37:00|3996.14|3996.14|3995.46|3995.46|3996.14|3996.14|3995.46|3995.46|0
1654601840000|2022-06-07 11:37:20|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|0
1654601860000|2022-06-07 11:37:40|3995.46|3995.46|3995.46|3995.46|3995.46|3995.46|3995.46|3995.46|0
1654601880000|2022-06-07 11:38:00|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|0
1654601890000|2022-06-07 11:38:10|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|3996.03|0
1654601900000|2022-06-07 11:38:20|3996.22|3996.22|3996.53|3996.53|3996.53|3996.53|3996.22|3996.22|0
1654601930000|2022-06-07 11:38:50|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|0
1654601940000|2022-06-07 11:39:00|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|0
1654601950000|2022-06-07 11:39:10|3997.13|3997.13|3997.44|3997.44|3997.44|3997.44|3997.13|3997.13|0
1654601960000|2022-06-07 11:39:20|3997.75|3997.75|3997.4|3997.4|3997.75|3997.75|3997.4|3997.4|0
1654601990000|2022-06-07 11:39:50|3997.09|3997.09|3997.4|3997.4|3997.4|3997.4|3997.09|3997.09|0
1654602000000|2022-06-07 11:40:00|3998.02|3998.02|3998.64|3998.64|3998.64|3998.64|3998.02|3998.02|0
1654602010000|2022-06-07 11:40:10|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|0
1654602100000|2022-06-07 11:41:40|3997.95|3997.95|3997.95|3997.95|3997.95|3997.95|3997.95|3997.95|0
1654602110000|2022-06-07 11:41:50|3997.99|3997.99|3998.04|3998.04|3998.04|3998.04|3997.99|3997.99|0
1654602120000|2022-06-07 11:42:00|3997.1|3997.1|3997.1|3997.1|3997.1|3997.1|3997.1|3997.1|0
1654602130000|2022-06-07 11:42:10|3997.02|3997.02|3996.62|3996.62|3997.1|3997.1|3996.31|3996.31|0
1654602140000|2022-06-07 11:42:20|3996.31|3996.31|3996|3996|3996.31|3996.31|3996|3996|0
1654602160000|2022-06-07 11:42:40|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|3995.95|0
1654602170000|2022-06-07 11:42:50|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|0
1654602190000|2022-06-07 11:43:10|3996.89|3996.89|3996.47|3996.47|3996.89|3996.89|3996.47|3996.47|0
1654602200000|2022-06-07 11:43:20|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|0
1654602210000|2022-06-07 11:43:30|3996.37|3996.37|3996.37|3996.37|3996.68|3996.68|3996.37|3996.37|0
1654602220000|2022-06-07 11:43:40|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|0
1654602230000|2022-06-07 11:43:50|3995.43|3995.43|3995.74|3995.74|3995.74|3995.74|3995.43|3995.43|0
1654602260000|2022-06-07 11:44:20|3995.12|3995.12|3994.98|3994.98|3995.12|3995.12|3994.98|3994.98|0
1654602280000|2022-06-07 11:44:40|3994.35|3994.35|3994.05|3994.05|3994.35|3994.35|3994.05|3994.05|0
1654602290000|2022-06-07 11:44:50|3994|3994|3993.89|3993.89|3994|3994|3993.89|3993.89|0
1654602300000|2022-06-07 11:45:00|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|3992.96|0
1654602320000|2022-06-07 11:45:20|3993.27|3993.27|3994.3|3994.3|3994.37|3994.37|3993.27|3993.27|0
1654602330000|2022-06-07 11:45:30|3993.68|3993.68|3993.37|3993.37|3993.68|3993.68|3993.37|3993.37|0
1654602340000|2022-06-07 11:45:40|3993.47|3993.47|3994.09|3994.09|3994.09|3994.09|3993.47|3993.47|0
1654602350000|2022-06-07 11:45:50|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|0
1654602360000|2022-06-07 11:46:00|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|0
1654602370000|2022-06-07 11:46:10|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|0
1654602400000|2022-06-07 11:46:40|3994.24|3994.24|3994.24|3994.24|3994.24|3994.24|3994.24|3994.24|0
1654602420000|2022-06-07 11:47:00|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|0
1654602430000|2022-06-07 11:47:10|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|0
1654602440000|2022-06-07 11:47:20|3992.32|3992.32|3992.95|3992.95|3992.95|3992.95|3992.32|3992.32|0
1654602460000|2022-06-07 11:47:40|3992.64|3992.64|3992.64|3992.64|3992.64|3992.64|3992.64|3992.64|0
1654602480000|2022-06-07 11:48:00|3992.95|3992.95|3993.26|3993.26|3993.26|3993.26|3992.95|3992.95|0
1654602510000|2022-06-07 11:48:30|3993.33|3993.33|3992.76|3992.76|3993.33|3993.33|3992.71|3992.71|0
1654602520000|2022-06-07 11:48:40|3992.85|3992.85|3992.85|3992.85|3992.85|3992.85|3992.85|3992.85|0
1654602530000|2022-06-07 11:48:50|3992.89|3992.89|3993.08|3993.08|3993.08|3993.08|3992.89|3992.89|0
1654602540000|2022-06-07 11:49:00|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|0
1654602550000|2022-06-07 11:49:10|3992.79|3992.79|3992.79|3992.79|3992.79|3992.79|3992.79|3992.79|0
1654602570000|2022-06-07 11:49:30|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|0
1654602590000|2022-06-07 11:49:50|3992.79|3992.79|3993.1|3993.1|3993.1|3993.1|3992.79|3992.79|0
1654602600000|2022-06-07 11:50:00|3993.41|3993.41|3993.63|3993.63|3993.63|3993.63|3993.31|3993.31|0
1654602620000|2022-06-07 11:50:20|3993.54|3993.54|3993.54|3993.54|3993.54|3993.54|3993.54|3993.54|0
1654602630000|2022-06-07 11:50:30|3993.85|3993.85|3993.54|3993.54|3993.85|3993.85|3993.54|3993.54|0
1654602650000|2022-06-07 11:50:50|3993.45|3993.45|3993.94|3993.94|3993.94|3993.94|3993.13|3993.13|0
1654602670000|2022-06-07 11:51:10|3993.9|3993.9|3993.9|3993.9|3993.9|3993.9|3993.9|3993.9|0
1654602690000|2022-06-07 11:51:30|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|0
1654602700000|2022-06-07 11:51:40|3994.17|3994.17|3994.41|3994.41|3994.45|3994.45|3994.14|3994.14|0
1654602710000|2022-06-07 11:51:50|3994.22|3994.22|3993.6|3993.6|3994.22|3994.22|3993.6|3993.6|0
1654602720000|2022-06-07 11:52:00|3993.57|3993.57|3993.48|3993.48|3993.57|3993.57|3993.48|3993.48|0
1654602730000|2022-06-07 11:52:10|3992.86|3992.86|3992.55|3992.55|3992.86|3992.86|3992.55|3992.55|0
1654602740000|2022-06-07 11:52:20|3992.86|3992.86|3992.86|3992.86|3992.86|3992.86|3992.86|3992.86|0
1654602790000|2022-06-07 11:53:10|3992.82|3992.82|3992.82|3992.82|3992.82|3992.82|3992.82|3992.82|0
1654602800000|2022-06-07 11:53:20|3992.96|3992.96|3992.91|3992.91|3992.96|3992.96|3992.91|3992.91|0
1654602810000|2022-06-07 11:53:30|3993.22|3993.22|3993.54|3993.54|3993.54|3993.54|3993.22|3993.22|0
1654602820000|2022-06-07 11:53:40|3993.22|3993.22|3992.91|3992.91|3993.22|3993.22|3992.91|3992.91|0
1654602880000|2022-06-07 11:54:40|3992.6|3992.6|3992.29|3992.29|3992.6|3992.6|3992.29|3992.29|0
1654602900000|2022-06-07 11:55:00|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|0
1654602910000|2022-06-07 11:55:10|3991.67|3991.67|3991.67|3991.67|3991.67|3991.67|3991.67|3991.67|0
1654602920000|2022-06-07 11:55:20|3991.65|3991.65|3991.67|3991.67|3991.67|3991.67|3991.65|3991.65|0
1654602940000|2022-06-07 11:55:40|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|0
1654602950000|2022-06-07 11:55:50|3991.22|3991.22|3990.91|3990.91|3991.22|3991.22|3990.59|3990.59|0
1654602960000|2022-06-07 11:56:00|3990.93|3990.93|3990.93|3990.93|3990.93|3990.93|3990.93|3990.93|0
1654602980000|2022-06-07 11:56:20|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|0
1654602990000|2022-06-07 11:56:30|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|0
1654603000000|2022-06-07 11:56:40|3991.68|3991.68|3991.68|3991.68|3991.68|3991.68|3991.68|3991.68|0
1654603020000|2022-06-07 11:57:00|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|0
1654603030000|2022-06-07 11:57:10|3990.44|3990.44|3990.75|3990.75|3990.75|3990.75|3990.44|3990.44|0
1654603040000|2022-06-07 11:57:20|3991.06|3991.06|3991.99|3991.99|3991.99|3991.99|3991.06|3991.06|0
1654603050000|2022-06-07 11:57:30|3992.3|3992.3|3992.48|3992.48|3992.48|3992.48|3992.3|3992.3|0
1654603060000|2022-06-07 11:57:40|3992.79|3992.79|3992.79|3992.79|3992.79|3992.79|3992.79|3992.79|0
1654603070000|2022-06-07 11:57:50|3992.75|3992.75|3993.32|3993.32|3993.32|3993.32|3992.72|3992.72|0
1654603090000|2022-06-07 11:58:10|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|0
1654603100000|2022-06-07 11:58:20|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|0
1654603130000|2022-06-07 11:58:50|3992.63|3992.63|3992.01|3992.01|3992.63|3992.63|3992.01|3992.01|0
1654603140000|2022-06-07 11:59:00|3992.03|3992.03|3992.34|3992.34|3992.34|3992.34|3992.03|3992.03|0
1654603150000|2022-06-07 11:59:10|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|3992.37|0
1654603180000|2022-06-07 11:59:40|3992.05|3992.05|3992.05|3992.05|3992.05|3992.05|3992.05|3992.05|0
1654603190000|2022-06-07 11:59:50|3991.96|3991.96|3991.65|3991.65|3991.96|3991.96|3991.65|3991.65|0
1654603200000|2022-06-07 12:00:00|3991.72|3991.72|3992.65|3992.65|3992.65|3992.65|3991.72|3991.72|0
1654603210000|2022-06-07 12:00:10|3992.96|3992.96|3993.68|3993.68|3993.68|3993.68|3992.96|3992.96|0
1654603220000|2022-06-07 12:00:20|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|0
1654603230000|2022-06-07 12:00:30|3993.92|3993.92|3993.97|3993.97|3993.97|3993.97|3993.92|3993.92|0
1654603250000|2022-06-07 12:00:50|3994.01|3994.01|3993.7|3993.7|3994.01|3994.01|3993.7|3993.7|0
1654603260000|2022-06-07 12:01:00|3993.38|3993.38|3993.3|3993.3|3993.38|3993.38|3993.3|3993.3|0
1654603270000|2022-06-07 12:01:10|3993.25|3993.25|3992.9|3992.9|3993.25|3993.25|3992.9|3992.9|0
1654603280000|2022-06-07 12:01:20|3992.85|3992.85|3992.95|3992.95|3992.95|3992.95|3992.85|3992.85|0
1654603300000|2022-06-07 12:01:40|3992.76|3992.76|3992.68|3992.68|3992.76|3992.76|3992.68|3992.68|0
1654603310000|2022-06-07 12:01:50|3992.58|3992.58|3992.51|3992.51|3992.58|3992.58|3992.51|3992.51|0
1654603320000|2022-06-07 12:02:00|3992.2|3992.2|3992.2|3992.2|3992.2|3992.2|3992.2|3992.2|0
1654603380000|2022-06-07 12:03:00|3991.89|3991.89|3990.95|3990.95|3991.89|3991.89|3990.95|3990.95|0
1654603390000|2022-06-07 12:03:10|3991.26|3991.26|3991.27|3991.27|3991.57|3991.57|3991.26|3991.26|0
1654603400000|2022-06-07 12:03:20|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|0
1654603410000|2022-06-07 12:03:30|3991.3|3991.3|3991.34|3991.34|3991.34|3991.34|3991.3|3991.3|0
1654603420000|2022-06-07 12:03:40|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|0
1654603450000|2022-06-07 12:04:10|3991.74|3991.74|3991.74|3991.74|3991.74|3991.74|3991.74|3991.74|0
1654603470000|2022-06-07 12:04:30|3992.04|3992.04|3992.35|3992.35|3992.35|3992.35|3992.04|3992.04|0
1654603480000|2022-06-07 12:04:40|3992.31|3992.31|3992.35|3992.35|3992.35|3992.35|3992.31|3992.31|0
1654603520000|2022-06-07 12:05:20|3992.98|3992.98|3992.36|3992.36|3992.98|3992.98|3992.36|3992.36|0
1654603530000|2022-06-07 12:05:30|3992.45|3992.45|3992.45|3992.45|3992.45|3992.45|3992.45|3992.45|0
1654603540000|2022-06-07 12:05:40|3992.36|3992.36|3992.36|3992.36|3992.36|3992.36|3992.36|3992.36|0
1654603550000|2022-06-07 12:05:50|3992.04|3992.04|3992.04|3992.04|3992.04|3992.04|3992.04|3992.04|0
1654603570000|2022-06-07 12:06:10|3992.16|3992.16|3992.57|3992.57|3992.57|3992.57|3992.16|3992.16|0
1654603580000|2022-06-07 12:06:20|3992.71|3992.71|3993.15|3993.15|3993.15|3993.15|3992.71|3992.71|0
1654603590000|2022-06-07 12:06:30|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|0
1654603600000|2022-06-07 12:06:40|3993.16|3993.16|3993.87|3993.87|3993.87|3993.87|3993.16|3993.16|0
1654603610000|2022-06-07 12:06:50|3993.56|3993.56|3993.58|3993.58|3993.58|3993.58|3993.56|3993.56|0
1654603630000|2022-06-07 12:07:10|3993.89|3993.89|3993.89|3993.89|3993.89|3993.89|3993.89|3993.89|0
1654603640000|2022-06-07 12:07:20|3993.87|3993.87|3993.87|3993.87|3993.87|3993.87|3993.87|3993.87|0
1654603650000|2022-06-07 12:07:30|3993.78|3993.78|3993.74|3993.74|3993.78|3993.78|3993.74|3993.74|0
1654603690000|2022-06-07 12:08:10|3994.05|3994.05|3994.05|3994.05|3994.05|3994.05|3994.05|3994.05|0
1654603700000|2022-06-07 12:08:20|3994.37|3994.37|3994.99|3994.99|3994.99|3994.99|3994.37|3994.37|0
1654603720000|2022-06-07 12:08:40|3994.68|3994.68|3994.55|3994.55|3994.68|3994.68|3994.55|3994.55|0
1654603730000|2022-06-07 12:08:50|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|0
1654603740000|2022-06-07 12:09:00|3994.55|3994.55|3994.55|3994.55|3994.55|3994.55|3994.55|3994.55|0
1654603750000|2022-06-07 12:09:10|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|0
1654603760000|2022-06-07 12:09:20|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|0
1654603770000|2022-06-07 12:09:30|3994.12|3994.12|3993.91|3993.91|3994.12|3994.12|3993.91|3993.91|0
1654603780000|2022-06-07 12:09:40|3994.22|3994.22|3993.6|3993.6|3994.32|3994.32|3993.6|3993.6|0
1654603800000|2022-06-07 12:10:00|3993.5|3993.5|3993.5|3993.5|3993.5|3993.5|3993.5|3993.5|0
1654603820000|2022-06-07 12:10:20|3993.19|3993.19|3992.88|3992.88|3993.19|3993.19|3992.88|3992.88|0
1654603830000|2022-06-07 12:10:30|3992.84|3992.84|3992.84|3992.84|3992.84|3992.84|3992.84|3992.84|0
1654603840000|2022-06-07 12:10:40|3992.53|3992.53|3992.46|3992.46|3992.53|3992.53|3992.46|3992.46|0
1654603850000|2022-06-07 12:10:50|3992.14|3992.14|3992.14|3992.14|3992.19|3992.19|3992.14|3992.14|0
1654603860000|2022-06-07 12:11:00|3992.19|3992.19|3992.19|3992.19|3992.19|3992.19|3992.19|3992.19|0
1654603880000|2022-06-07 12:11:20|3992.5|3992.5|3992.55|3992.55|3992.55|3992.55|3992.24|3992.24|0
1654603890000|2022-06-07 12:11:30|3992.86|3992.86|3992.49|3992.49|3992.86|3992.86|3992.49|3992.49|0
1654603900000|2022-06-07 12:11:40|3992.53|3992.53|3992.53|3992.53|3992.53|3992.53|3992.53|3992.53|0
1654603910000|2022-06-07 12:11:50|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|0
1654603930000|2022-06-07 12:12:10|3992.58|3992.58|3992.49|3992.49|3992.58|3992.58|3992.49|3992.49|0
1654603940000|2022-06-07 12:12:20|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|0
1654603950000|2022-06-07 12:12:30|3993.29|3993.29|3993.52|3993.52|3993.52|3993.52|3993.29|3993.29|0
1654603960000|2022-06-07 12:12:40|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|0
1654603980000|2022-06-07 12:13:00|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|0
1654603990000|2022-06-07 12:13:10|3993.57|3993.57|3993.59|3993.59|3993.59|3993.59|3993.57|3993.57|0
1654604020000|2022-06-07 12:13:40|3993.64|3993.64|3993.64|3993.64|3993.64|3993.64|3993.64|3993.64|0
1654604040000|2022-06-07 12:14:00|3993.95|3993.95|3993.95|3993.95|3993.95|3993.95|3993.95|3993.95|0
1654604050000|2022-06-07 12:14:10|3993.9|3993.9|3994.78|3994.78|3994.78|3994.78|3993.9|3993.9|0
1654604060000|2022-06-07 12:14:20|3995.09|3995.09|3996.64|3996.64|3996.64|3996.64|3995.09|3995.09|0
1654604070000|2022-06-07 12:14:30|3996.83|3996.83|3996.83|3996.83|3996.83|3996.83|3996.83|3996.83|0
1654604100000|2022-06-07 12:15:00|3997.14|3997.14|3997.14|3997.14|3997.14|3997.14|3997.14|3997.14|0
1654604130000|2022-06-07 12:15:30|3996.52|3996.52|3996.83|3996.83|3996.83|3996.83|3996.52|3996.52|0
1654604140000|2022-06-07 12:15:40|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|0
1654604150000|2022-06-07 12:15:50|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|0
1654604180000|2022-06-07 12:16:20|3995.9|3995.9|3996.16|3996.16|3996.21|3996.21|3995.9|3995.9|0
1654604200000|2022-06-07 12:16:40|3996.48|3996.48|3997.17|3997.17|3997.17|3997.17|3996.48|3996.48|0
1654604210000|2022-06-07 12:16:50|3997.47|3997.47|3997.47|3997.47|3997.47|3997.47|3997.47|3997.47|0
1654604230000|2022-06-07 12:17:10|3996.85|3996.85|3996.8|3996.8|3996.85|3996.85|3996.8|3996.8|0
1654604240000|2022-06-07 12:17:20|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|0
1654604250000|2022-06-07 12:17:30|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|0
1654604260000|2022-06-07 12:17:40|3996.78|3996.78|3996.78|3996.78|3996.78|3996.78|3996.78|3996.78|0
1654604270000|2022-06-07 12:17:50|3996.59|3996.59|3996.41|3996.41|3996.59|3996.59|3996.41|3996.41|0
1654604300000|2022-06-07 12:18:20|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|0
1654604320000|2022-06-07 12:18:40|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|0
1654604350000|2022-06-07 12:19:10|3996.92|3996.92|3996.97|3996.97|3996.99|3996.99|3996.85|3996.85|0
1654604360000|2022-06-07 12:19:20|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|0
1654604370000|2022-06-07 12:19:30|3996.74|3996.74|3996.74|3996.74|3996.74|3996.74|3996.74|3996.74|0
1654604390000|2022-06-07 12:19:50|3996.92|3996.92|3996.3|3996.3|3996.92|3996.92|3996.3|3996.3|0
1654604400000|2022-06-07 12:20:00|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|0
1654604410000|2022-06-07 12:20:10|3996.92|3996.92|3997.64|3997.64|3997.64|3997.64|3996.92|3996.92|0
1654604420000|2022-06-07 12:20:20|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|3997.33|0
1654604440000|2022-06-07 12:20:40|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|3997.64|0
1654604450000|2022-06-07 12:20:50|3997.66|3997.66|3997.66|3997.66|3997.66|3997.66|3997.66|3997.66|0
1654604460000|2022-06-07 12:21:00|3997.97|3997.97|3998.59|3998.59|3998.59|3998.59|3997.97|3997.97|0
1654604470000|2022-06-07 12:21:10|3998.28|3998.28|3998.28|3998.28|3998.28|3998.28|3998.28|3998.28|0
1654604510000|2022-06-07 12:21:50|3998.1|3998.1|3998.24|3998.24|3998.28|3998.28|3998.1|3998.1|0
1654604520000|2022-06-07 12:22:00|3998.29|3998.29|3998.33|3998.33|3998.33|3998.33|3998.29|3998.29|0
1654604530000|2022-06-07 12:22:10|3998.24|3998.24|3998.24|3998.24|3998.24|3998.24|3998.24|3998.24|0
1654604540000|2022-06-07 12:22:20|3998.55|3998.55|3998.55|3998.55|3998.55|3998.55|3998.24|3998.24|0
1654604550000|2022-06-07 12:22:30|3998.36|3998.36|3998.36|3998.36|3998.36|3998.36|3998.36|3998.36|0
1654604570000|2022-06-07 12:22:50|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|0
1654604580000|2022-06-07 12:23:00|3997.74|3997.74|3998.05|3998.05|3998.08|3998.08|3997.74|3997.74|0
1654604590000|2022-06-07 12:23:10|3998.36|3998.36|3998.47|3998.47|3998.47|3998.47|3998.36|3998.36|0
1654604610000|2022-06-07 12:23:30|3998.16|3998.16|3998.16|3998.16|3998.16|3998.16|3998.16|3998.16|0
1654604620000|2022-06-07 12:23:40|3998.2|3998.2|3998.2|3998.2|3998.23|3998.23|3998.2|3998.2|0
1654604680000|2022-06-07 12:24:40|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|0
1654604710000|2022-06-07 12:25:10|3997.27|3997.27|3997.22|3997.22|3997.27|3997.27|3997.22|3997.22|0
1654604720000|2022-06-07 12:25:20|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|0
1654604730000|2022-06-07 12:25:30|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|0
1654604760000|2022-06-07 12:26:00|3996.29|3996.29|3996.29|3996.29|3996.29|3996.29|3996.29|3996.29|0
1654604770000|2022-06-07 12:26:10|3996.6|3996.6|3996.6|3996.6|3996.6|3996.6|3996.6|3996.6|0
1654604780000|2022-06-07 12:26:20|3996.55|3996.55|3996.53|3996.53|3996.55|3996.55|3996.53|3996.53|0
1654604790000|2022-06-07 12:26:30|3996.58|3996.58|3996.58|3996.58|3996.58|3996.58|3996.58|3996.58|0
1654604840000|2022-06-07 12:27:20|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|0
1654604880000|2022-06-07 12:28:00|3996.22|3996.22|3996.22|3996.22|3996.22|3996.22|3996.22|3996.22|0
1654604900000|2022-06-07 12:28:20|3996.17|3996.17|3995.55|3995.55|3996.17|3996.17|3995.55|3995.55|0
1654604910000|2022-06-07 12:28:30|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|0
1654604940000|2022-06-07 12:29:00|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|0
1654604950000|2022-06-07 12:29:10|3994.93|3994.93|3995.24|3995.24|3995.55|3995.55|3994.93|3994.93|0
1654604960000|2022-06-07 12:29:20|3995.55|3995.55|3995.59|3995.59|3995.9|3995.9|3995.55|3995.55|0
1654604970000|2022-06-07 12:29:30|3995.78|3995.78|3995.96|3995.96|3995.96|3995.96|3995.78|3995.78|0
1654604990000|2022-06-07 12:29:50|3995.92|3995.92|3995.78|3995.78|3995.96|3995.96|3995.78|3995.78|0
1654605000000|2022-06-07 12:30:00|3996.09|3996.09|3997.24|3997.24|3997.33|3997.33|3996.09|3996.09|0
1654605020000|2022-06-07 12:30:20|3997.2|3997.2|3997.2|3997.2|3997.2|3997.2|3997.2|3997.2|0
1654605030000|2022-06-07 12:30:30|3997.01|3997.01|3997.01|3997.01|3997.01|3997.01|3997.01|3997.01|0
1654605040000|2022-06-07 12:30:40|3996.39|3996.39|3996.39|3996.39|3996.39|3996.39|3996.39|3996.39|0
1654605050000|2022-06-07 12:30:50|3996.32|3996.32|3996.27|3996.27|3996.32|3996.32|3996.27|3996.27|0
1654605060000|2022-06-07 12:31:00|3996.09|3996.09|3996.04|3996.04|3996.09|3996.09|3996.04|3996.04|0
1654605070000|2022-06-07 12:31:10|3996.06|3996.06|3996.06|3996.06|3996.06|3996.06|3996.06|3996.06|0
1654605080000|2022-06-07 12:31:20|3995.99|3995.99|3995.06|3995.06|3995.99|3995.99|3995.06|3995.06|0
1654605090000|2022-06-07 12:31:30|3995.03|3995.03|3994.72|3994.72|3995.03|3995.03|3994.72|3994.72|0
1654605120000|2022-06-07 12:32:00|3994.77|3994.77|3993.21|3993.21|3994.77|3994.77|3993.21|3993.21|0
1654605140000|2022-06-07 12:32:20|3993.53|3993.53|3993.84|3993.84|3993.84|3993.84|3993.53|3993.53|0
1654605150000|2022-06-07 12:32:30|3993.93|3993.93|3994.55|3994.55|3994.55|3994.55|3993.93|3993.93|0
1654605160000|2022-06-07 12:32:40|3995.49|3995.49|3996.11|3996.11|3996.42|3996.42|3995.49|3995.49|0
1654605180000|2022-06-07 12:33:00|3996.18|3996.18|3996.18|3996.18|3996.18|3996.18|3996.18|3996.18|0
1654605200000|2022-06-07 12:33:20|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|3997.11|0
1654605210000|2022-06-07 12:33:30|3996.97|3996.97|3996.97|3996.97|3996.97|3996.97|3996.97|3996.97|0
1654605220000|2022-06-07 12:33:40|3996.85|3996.85|3996.8|3996.8|3996.88|3996.88|3996.8|3996.8|0
1654605230000|2022-06-07 12:33:50|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|0
1654605250000|2022-06-07 12:34:10|3996.79|3996.79|3996.79|3996.79|3996.79|3996.79|3996.79|3996.79|0
1654605290000|2022-06-07 12:34:50|3996.7|3996.7|3996.7|3996.7|3996.7|3996.7|3996.7|3996.7|0
1654605310000|2022-06-07 12:35:10|3996.73|3996.73|3996.23|3996.23|3996.73|3996.73|3996.23|3996.23|0
1654605320000|2022-06-07 12:35:20|3996.18|3996.18|3995.82|3995.82|3996.18|3996.18|3995.63|3995.63|0
1654605330000|2022-06-07 12:35:30|3995.51|3995.51|3993.95|3993.95|3995.51|3995.51|3993.95|3993.95|0
1654605340000|2022-06-07 12:35:40|3994.57|3994.57|3994.55|3994.55|3994.6|3994.6|3994.55|3994.55|0
1654605360000|2022-06-07 12:36:00|3994.86|3994.86|3994.86|3994.86|3994.86|3994.86|3994.86|3994.86|0
1654605380000|2022-06-07 12:36:20|3994.24|3994.24|3994.24|3994.24|3994.24|3994.24|3994.24|3994.24|0
1654605390000|2022-06-07 12:36:30|3993.93|3993.93|3994.01|3994.01|3994.01|3994.01|3993.93|3993.93|0
1654605410000|2022-06-07 12:36:50|3994.32|3994.32|3995.26|3995.26|3995.26|3995.26|3994.32|3994.32|0
1654605420000|2022-06-07 12:37:00|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|0
1654605430000|2022-06-07 12:37:10|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|0
1654605450000|2022-06-07 12:37:30|3994.31|3994.31|3994.31|3994.31|3994.31|3994.31|3994.31|3994.31|0
1654605460000|2022-06-07 12:37:40|3994.29|3994.29|3994.29|3994.29|3994.29|3994.29|3994.29|3994.29|0
1654605480000|2022-06-07 12:38:00|3993.98|3993.98|3993.98|3993.98|3993.98|3993.98|3993.98|3993.98|0
1654605520000|2022-06-07 12:38:40|3993.8|3993.8|3993.67|3993.67|3993.8|3993.8|3993.67|3993.67|0
1654605560000|2022-06-07 12:39:20|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|0
1654605590000|2022-06-07 12:39:50|3993.71|3993.71|3993.5|3993.5|3993.71|3993.71|3993.5|3993.5|0
1654605600000|2022-06-07 12:40:00|3994.12|3994.12|3994.12|3994.12|3994.12|3994.12|3994.12|3994.12|0
1654605610000|2022-06-07 12:40:10|3994.17|3994.17|3993.99|3993.99|3994.17|3994.17|3993.99|3993.99|0
1654605620000|2022-06-07 12:40:20|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|0
1654605630000|2022-06-07 12:40:30|3993.85|3993.85|3993.87|3993.87|3993.87|3993.87|3993.85|3993.85|0
1654605660000|2022-06-07 12:41:00|3993.69|3993.69|3993.51|3993.51|3993.69|3993.69|3993.51|3993.51|0
1654605670000|2022-06-07 12:41:10|3993.19|3993.19|3993.5|3993.5|3993.5|3993.5|3993.19|3993.19|0
1654605700000|2022-06-07 12:41:40|3993.32|3993.32|3993.28|3993.28|3993.32|3993.32|3993.28|3993.28|0
1654605740000|2022-06-07 12:42:20|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|0
1654605750000|2022-06-07 12:42:30|3993.28|3993.28|3993.43|3993.43|3993.43|3993.43|3993.09|3993.09|0
1654605770000|2022-06-07 12:42:50|3993.47|3993.47|3993.43|3993.43|3993.47|3993.47|3993.43|3993.43|0
1654605780000|2022-06-07 12:43:00|3993.5|3993.5|3993.52|3993.52|3993.52|3993.52|3993.48|3993.48|0
1654605810000|2022-06-07 12:43:30|3993.83|3993.83|3993.83|3993.83|3993.83|3993.83|3993.83|3993.83|0
1654605820000|2022-06-07 12:43:40|3994.77|3994.77|3995.08|3995.08|3995.08|3995.08|3994.77|3994.77|0
1654605830000|2022-06-07 12:43:50|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|0
1654605840000|2022-06-07 12:44:00|3995.84|3995.84|3996.15|3996.15|3996.15|3996.15|3995.84|3995.84|0
1654605850000|2022-06-07 12:44:10|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|0
1654605860000|2022-06-07 12:44:20|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|0
1654605880000|2022-06-07 12:44:40|3996.3|3996.3|3996.4|3996.4|3996.4|3996.4|3996.3|3996.3|0
1654605910000|2022-06-07 12:45:10|3996.42|3996.42|3996.42|3996.42|3996.42|3996.42|3996.42|3996.42|0
1654605930000|2022-06-07 12:45:30|3996.47|3996.47|3996.66|3996.66|3996.66|3996.66|3996.47|3996.47|0
1654605940000|2022-06-07 12:45:40|3996.71|3996.71|3996.73|3996.73|3996.76|3996.76|3996.71|3996.71|0
1654605950000|2022-06-07 12:45:50|3996.69|3996.69|3997.02|3997.02|3997.02|3997.02|3996.64|3996.64|0
1654605960000|2022-06-07 12:46:00|3997.04|3997.04|3997.07|3997.07|3997.07|3997.07|3997.02|3997.02|0
1654605970000|2022-06-07 12:46:10|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3996.71|3996.71|0
1654605980000|2022-06-07 12:46:20|3996.97|3996.97|3996.9|3996.9|3996.97|3996.97|3996.9|3996.9|0
1654605990000|2022-06-07 12:46:30|3996.94|3996.94|3996.94|3996.94|3996.94|3996.94|3996.94|3996.94|0
1654606030000|2022-06-07 12:47:10|3997.25|3997.25|3997.23|3997.23|3997.25|3997.25|3997.23|3997.23|0
1654606060000|2022-06-07 12:47:40|3996.61|3996.61|3996.61|3996.61|3996.92|3996.92|3996.61|3996.61|0
1654606070000|2022-06-07 12:47:50|3996.64|3996.64|3996.64|3996.64|3996.64|3996.64|3996.64|3996.64|0
1654606080000|2022-06-07 12:48:00|3996.68|3996.68|3996.64|3996.64|3996.68|3996.68|3996.64|3996.64|0
1654606090000|2022-06-07 12:48:10|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|0
1654606110000|2022-06-07 12:48:30|3996.57|3996.57|3996.45|3996.45|3996.57|3996.57|3996.45|3996.45|0
1654606120000|2022-06-07 12:48:40|3996.76|3996.76|3997.07|3997.07|3997.07|3997.07|3996.76|3996.76|0
1654606150000|2022-06-07 12:49:10|3997.38|3997.38|3996.76|3996.76|3997.38|3997.38|3996.76|3996.76|0
1654606160000|2022-06-07 12:49:20|3997.07|3997.07|3997.38|3997.38|3997.38|3997.38|3997.07|3997.07|0
1654606170000|2022-06-07 12:49:30|3996.76|3996.76|3996.55|3996.55|3996.76|3996.76|3996.55|3996.55|0
1654606200000|2022-06-07 12:50:00|3996.59|3996.59|3996.59|3996.59|3996.59|3996.59|3996.59|3996.59|0
1654606210000|2022-06-07 12:50:10|3996.55|3996.55|3996.86|3996.86|3996.86|3996.86|3996.55|3996.55|0
1654606230000|2022-06-07 12:50:30|3996.84|3996.84|3996.84|3996.84|3996.84|3996.84|3996.84|3996.84|0
1654606240000|2022-06-07 12:50:40|3996.65|3996.65|3996.65|3996.65|3996.65|3996.65|3996.65|3996.65|0
1654606250000|2022-06-07 12:50:50|3996.47|3996.47|3996.29|3996.29|3996.47|3996.47|3996.29|3996.29|0
1654606260000|2022-06-07 12:51:00|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|0
1654606280000|2022-06-07 12:51:20|3996.28|3996.28|3995.71|3995.71|3996.28|3996.28|3995.71|3995.71|0
1654606290000|2022-06-07 12:51:30|3995.76|3995.76|3997.04|3997.04|3997.04|3997.04|3995.76|3995.76|0
1654606300000|2022-06-07 12:51:40|3996.93|3996.93|3995.73|3995.73|3996.97|3996.97|3995.73|3995.73|0
1654606340000|2022-06-07 12:52:20|3995.56|3995.56|3995.73|3995.73|3995.73|3995.73|3995.56|3995.56|0
1654606360000|2022-06-07 12:52:40|3996.04|3996.04|3996.04|3996.04|3996.04|3996.04|3996.04|3996.04|0
1654606370000|2022-06-07 12:52:50|3996.35|3996.35|3996.35|3996.35|3996.35|3996.35|3996.35|3996.35|0
1654606380000|2022-06-07 12:53:00|3996.17|3996.17|3996.08|3996.08|3996.17|3996.17|3996.08|3996.08|0
1654606390000|2022-06-07 12:53:10|3996.15|3996.15|3995.48|3995.48|3996.15|3996.15|3995.48|3995.48|0
1654606420000|2022-06-07 12:53:40|3995.29|3995.29|3993.13|3993.13|3995.29|3995.29|3993.13|3993.13|0
1654606430000|2022-06-07 12:53:50|3992.95|3992.95|3993.87|3993.87|3993.87|3993.87|3992.95|3992.95|0
1654606440000|2022-06-07 12:54:00|3993.78|3993.78|3993.8|3993.8|3993.8|3993.8|3993.78|3993.78|0
1654606460000|2022-06-07 12:54:20|3993.49|3993.49|3993.18|3993.18|3993.49|3993.49|3992.56|3992.56|0
1654606470000|2022-06-07 12:54:30|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|0
1654606490000|2022-06-07 12:54:50|3993.77|3993.77|3993.73|3993.73|3993.77|3993.77|3993.73|3993.73|0
1654606500000|2022-06-07 12:55:00|3993.75|3993.75|3993.44|3993.44|3994.06|3994.06|3993.44|3993.44|0
1654606520000|2022-06-07 12:55:20|3993.39|3993.39|3993.44|3993.44|3993.44|3993.44|3993.39|3993.39|0
1654606530000|2022-06-07 12:55:30|3993.34|3993.34|3992.1|3992.1|3993.34|3993.34|3992.1|3992.1|0
1654606540000|2022-06-07 12:55:40|3992.01|3992.01|3992.32|3992.32|3992.32|3992.32|3992.01|3992.01|0
1654606550000|2022-06-07 12:55:50|3992.01|3992.01|3991.83|3991.83|3992.01|3992.01|3991.83|3991.83|0
1654606570000|2022-06-07 12:56:10|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|0
1654606580000|2022-06-07 12:56:20|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|0
1654606600000|2022-06-07 12:56:40|3991.73|3991.73|3991.73|3991.73|3991.73|3991.73|3991.73|3991.73|0
1654606610000|2022-06-07 12:56:50|3992.66|3992.66|3992.35|3992.35|3992.66|3992.66|3992.35|3992.35|0
1654606620000|2022-06-07 12:57:00|3992.97|3992.97|3993.13|3993.13|3993.2|3993.2|3992.66|3992.66|0
1654606630000|2022-06-07 12:57:10|3993.44|3993.44|3993.57|3993.57|3993.67|3993.67|3993.44|3993.44|0
1654606640000|2022-06-07 12:57:20|3993.26|3993.26|3993.93|3993.93|3993.98|3993.98|3993.26|3993.26|0
1654606650000|2022-06-07 12:57:30|3994|3994|3994.02|3994.02|3994.05|3994.05|3993.93|3993.93|0
1654606660000|2022-06-07 12:57:40|3993.98|3993.98|3993.9|3993.9|3994.02|3994.02|3993.9|3993.9|0
1654606670000|2022-06-07 12:57:50|3993.88|3993.88|3993.95|3993.95|3993.95|3993.95|3993.88|3993.88|0
1654606680000|2022-06-07 12:58:00|3993.93|3993.93|3993.88|3993.88|3993.93|3993.93|3993.88|3993.88|0
1654606690000|2022-06-07 12:58:10|3993.9|3993.9|3993.76|3993.76|3993.9|3993.9|3993.76|3993.76|0
1654606730000|2022-06-07 12:58:50|3993.45|3993.45|3993.76|3993.76|3993.76|3993.76|3993.45|3993.45|0
1654606750000|2022-06-07 12:59:10|3993.78|3993.78|3994.98|3994.98|3994.98|3994.98|3993.74|3993.74|0
1654606760000|2022-06-07 12:59:20|3994.91|3994.91|3994.43|3994.43|3994.91|3994.91|3994.43|3994.43|0
1654606770000|2022-06-07 12:59:30|3994.39|3994.39|3994.37|3994.37|3994.39|3994.39|3994.37|3994.37|0
1654606780000|2022-06-07 12:59:40|3993.44|3993.44|3992.82|3992.82|3993.44|3993.44|3992.82|3992.82|0
1654606790000|2022-06-07 12:59:50|3992.79|3992.79|3992.92|3992.92|3992.92|3992.92|3992.79|3992.79|0
1654606800000|2022-06-07 13:00:00|3992.61|3992.61|3992.79|3992.79|3992.79|3992.79|3992.61|3992.61|0
1654606810000|2022-06-07 13:00:10|3993.1|3993.1|3992.6|3992.6|3993.15|3993.15|3992.29|3992.29|0
1654606820000|2022-06-07 13:00:20|3992.91|3992.91|3993.44|3993.44|3993.51|3993.51|3992.89|3992.89|0
1654606830000|2022-06-07 13:00:30|3993.46|3993.46|3994.36|3994.36|3994.45|3994.45|3993.46|3993.46|0
1654606840000|2022-06-07 13:00:40|3994.34|3994.34|3993.72|3993.72|3994.34|3994.34|3993.72|3993.72|0
1654606850000|2022-06-07 13:00:50|3993.77|3993.77|3993.69|3993.69|3993.77|3993.77|3993.69|3993.69|0
1654606860000|2022-06-07 13:01:00|3993.72|3993.72|3993.72|3993.72|3993.77|3993.77|3993.72|3993.72|0
1654606880000|2022-06-07 13:01:20|3993.63|3993.63|3993.32|3993.32|3993.63|3993.63|3993.32|3993.32|0
1654606890000|2022-06-07 13:01:30|3993.01|3993.01|3993.76|3993.76|3993.78|3993.78|3992.7|3992.7|0
1654606900000|2022-06-07 13:01:40|3993.83|3993.83|3993.76|3993.76|3993.83|3993.83|3993.76|3993.76|0
1654606910000|2022-06-07 13:01:50|3994.69|3994.69|3994.69|3994.69|3994.69|3994.69|3994.69|3994.69|0
1654606920000|2022-06-07 13:02:00|3995|3995|3994.69|3994.69|3995|3995|3994.69|3994.69|0
1654606930000|2022-06-07 13:02:10|3994.74|3994.74|3995.29|3995.29|3995.29|3995.29|3994.74|3994.74|0
1654606940000|2022-06-07 13:02:20|3995.38|3995.38|3995.29|3995.29|3995.41|3995.41|3995.29|3995.29|0
1654606950000|2022-06-07 13:02:30|3995.31|3995.31|3995.41|3995.41|3995.45|3995.45|3995.31|3995.31|0
1654606960000|2022-06-07 13:02:40|3995.59|3995.59|3995.35|3995.35|3995.68|3995.68|3995.28|3995.28|0
1654606970000|2022-06-07 13:02:50|3995.3|3995.3|3995.68|3995.68|3995.7|3995.7|3995.3|3995.3|0
1654606980000|2022-06-07 13:03:00|3995.7|3995.7|3995.73|3995.73|3995.73|3995.73|3995.66|3995.66|0
1654606990000|2022-06-07 13:03:10|3995.77|3995.77|3997.02|3997.02|3997.02|3997.02|3995.77|3995.77|0
1654607000000|2022-06-07 13:03:20|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|0
1654607030000|2022-06-07 13:03:50|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|0
1654607040000|2022-06-07 13:04:00|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|0
1654607060000|2022-06-07 13:04:20|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|0
1654607070000|2022-06-07 13:04:30|3996.16|3996.16|3996.11|3996.11|3996.16|3996.16|3996.11|3996.11|0
1654607080000|2022-06-07 13:04:40|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|0
1654607090000|2022-06-07 13:04:50|3996.25|3996.25|3995.94|3995.94|3996.25|3996.25|3995.94|3995.94|0
1654607100000|2022-06-07 13:05:00|3996.25|3996.25|3996.56|3996.56|3996.56|3996.56|3996.25|3996.25|0
1654607110000|2022-06-07 13:05:10|3996.75|3996.75|3996.87|3996.87|3996.87|3996.87|3996.56|3996.56|0
1654607120000|2022-06-07 13:05:20|3996.56|3996.56|3996.56|3996.56|3996.56|3996.56|3996.56|3996.56|0
1654607130000|2022-06-07 13:05:30|3996.59|3996.59|3996.92|3996.92|3996.92|3996.92|3996.59|3996.59|0
1654607140000|2022-06-07 13:05:40|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|0
1654607150000|2022-06-07 13:05:50|3996.11|3996.11|3995.8|3995.8|3996.11|3996.11|3995.8|3995.8|0
1654607160000|2022-06-07 13:06:00|3995.84|3995.84|3995.84|3995.84|3995.84|3995.84|3995.84|3995.84|0
1654607170000|2022-06-07 13:06:10|3995.89|3995.89|3996.2|3996.2|3996.2|3996.2|3995.89|3995.89|0
1654607180000|2022-06-07 13:06:20|3995.89|3995.89|3996.06|3996.06|3996.2|3996.2|3995.89|3995.89|0
1654607200000|2022-06-07 13:06:40|3996.11|3996.11|3995.99|3995.99|3996.11|3996.11|3995.99|3995.99|0
1654607210000|2022-06-07 13:06:50|3996.06|3996.06|3994.94|3994.94|3996.06|3996.06|3994.94|3994.94|0
1654607220000|2022-06-07 13:07:00|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|0
1654607230000|2022-06-07 13:07:10|3995.21|3995.21|3995.21|3995.21|3995.21|3995.21|3995.21|3995.21|0
1654607240000|2022-06-07 13:07:20|3995.18|3995.18|3995.18|3995.18|3995.18|3995.18|3995.18|3995.18|0
1654607260000|2022-06-07 13:07:40|3995.37|3995.37|3995.37|3995.37|3995.37|3995.37|3995.37|3995.37|0
1654607280000|2022-06-07 13:08:00|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.1|3995.1|0
1654607300000|2022-06-07 13:08:20|3995.72|3995.72|3995.85|3995.85|3995.85|3995.85|3995.72|3995.72|0
1654607320000|2022-06-07 13:08:40|3995.76|3995.76|3995.76|3995.76|3995.76|3995.76|3995.76|3995.76|0
1654607330000|2022-06-07 13:08:50|3995.81|3995.81|3995.81|3995.81|3995.81|3995.81|3995.81|3995.81|0
1654607340000|2022-06-07 13:09:00|3995.77|3995.77|3995.81|3995.81|3995.81|3995.81|3995.77|3995.77|0
1654607350000|2022-06-07 13:09:10|3996.12|3996.12|3996.43|3996.43|3996.43|3996.43|3996.12|3996.12|0
1654607360000|2022-06-07 13:09:20|3995.82|3995.82|3995.65|3995.65|3995.82|3995.82|3995.65|3995.65|0
1654607380000|2022-06-07 13:09:40|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|0
1654607400000|2022-06-07 13:10:00|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|0
1654607420000|2022-06-07 13:10:20|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|0
1654607430000|2022-06-07 13:10:30|3995.33|3995.33|3995.15|3995.15|3995.33|3995.33|3995.15|3995.15|0
1654607450000|2022-06-07 13:10:50|3995.77|3995.77|3994.84|3994.84|3995.77|3995.77|3994.84|3994.84|0
1654607470000|2022-06-07 13:11:10|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|0
1654607500000|2022-06-07 13:11:40|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|0
1654607510000|2022-06-07 13:11:50|3993.88|3993.88|3993.26|3993.26|3993.88|3993.88|3993.26|3993.26|0
1654607520000|2022-06-07 13:12:00|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|0
1654607530000|2022-06-07 13:12:10|3993.17|3993.17|3993.17|3993.17|3993.17|3993.17|3993.17|3993.17|0
1654607540000|2022-06-07 13:12:20|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|0
1654607560000|2022-06-07 13:12:40|3993.19|3993.19|3993.5|3993.5|3993.5|3993.5|3993.19|3993.19|0
1654607570000|2022-06-07 13:12:50|3993.19|3993.19|3993.01|3993.01|3993.19|3993.19|3993.01|3993.01|0
1654607580000|2022-06-07 13:13:00|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|0
1654607590000|2022-06-07 13:13:10|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|0
1654607600000|2022-06-07 13:13:20|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|0
1654607610000|2022-06-07 13:13:30|3991.81|3991.81|3992.12|3992.12|3992.12|3992.12|3991.81|3991.81|0
1654607630000|2022-06-07 13:13:50|3991.18|3991.18|3991.18|3991.18|3991.18|3991.18|3991.18|3991.18|0
1654607640000|2022-06-07 13:14:00|3991.49|3991.49|3991.45|3991.45|3991.49|3991.49|3991.45|3991.45|0
1654607650000|2022-06-07 13:14:10|3991.76|3991.76|3992.07|3992.07|3992.07|3992.07|3991.76|3991.76|0
1654607660000|2022-06-07 13:14:20|3992.39|3992.39|3992.39|3992.39|3992.39|3992.39|3992.39|3992.39|0
1654607680000|2022-06-07 13:14:40|3991.77|3991.77|3991.14|3991.14|3991.77|3991.77|3991.14|3991.14|0
1654607690000|2022-06-07 13:14:50|3991.1|3991.1|3990.79|3990.79|3991.1|3991.1|3990.79|3990.79|0
1654607700000|2022-06-07 13:15:00|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|0
1654607710000|2022-06-07 13:15:10|3990.52|3990.52|3990.56|3990.56|3990.56|3990.56|3990.52|3990.52|0
1654607720000|2022-06-07 13:15:20|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|0
1654607770000|2022-06-07 13:16:10|3990.87|3990.87|3991.28|3991.28|3991.28|3991.28|3990.87|3990.87|0
1654607790000|2022-06-07 13:16:30|3990.97|3990.97|3990.97|3990.97|3990.97|3990.97|3990.97|3990.97|0
1654607800000|2022-06-07 13:16:40|3991.28|3991.28|3991.31|3991.31|3991.31|3991.31|3991.28|3991.28|0
1654607820000|2022-06-07 13:17:00|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|0
1654607850000|2022-06-07 13:17:30|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|0
1654607860000|2022-06-07 13:17:40|3991.26|3991.26|3992.86|3992.86|3992.86|3992.86|3991.26|3991.26|0
1654607870000|2022-06-07 13:17:50|3993.16|3993.16|3993.79|3993.79|3993.79|3993.79|3993.16|3993.16|0
1654607890000|2022-06-07 13:18:10|3994.1|3994.1|3994.41|3994.41|3994.41|3994.41|3994.1|3994.1|0
1654607900000|2022-06-07 13:18:20|3995.65|3995.65|3995.96|3995.96|3995.96|3995.96|3995.65|3995.65|0
1654607910000|2022-06-07 13:18:30|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|0
1654607920000|2022-06-07 13:18:40|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|0
1654607930000|2022-06-07 13:18:50|3995.34|3995.34|3995.69|3995.69|3995.69|3995.69|3995.34|3995.34|0
1654607940000|2022-06-07 13:19:00|3995.51|3995.51|3993.87|3993.87|3995.51|3995.51|3993.87|3993.87|0
1654607950000|2022-06-07 13:19:10|3994.18|3994.18|3993.87|3993.87|3994.18|3994.18|3993.87|3993.87|0
1654607960000|2022-06-07 13:19:20|3993.84|3993.84|3993.84|3993.84|3993.84|3993.84|3993.84|3993.84|0
1654607970000|2022-06-07 13:19:30|3993.82|3993.82|3993.82|3993.82|3993.82|3993.82|3993.82|3993.82|0
1654607980000|2022-06-07 13:19:40|3994.13|3994.13|3994.09|3994.09|3994.13|3994.13|3994.09|3994.09|0
1654607990000|2022-06-07 13:19:50|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|0
1654608010000|2022-06-07 13:20:10|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|0
1654608020000|2022-06-07 13:20:20|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|0
1654608030000|2022-06-07 13:20:30|3994.25|3994.25|3994.25|3994.25|3994.25|3994.25|3994.25|3994.25|0
1654608050000|2022-06-07 13:20:50|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|0
1654608060000|2022-06-07 13:21:00|3995.47|3995.47|3995.78|3995.78|3995.78|3995.78|3995.47|3995.47|0
1654608070000|2022-06-07 13:21:10|3996.09|3996.09|3996.09|3996.09|3996.09|3996.09|3996.09|3996.09|0
1654608080000|2022-06-07 13:21:20|3996.07|3996.07|3996.04|3996.04|3996.07|3996.07|3996.04|3996.04|0
1654608090000|2022-06-07 13:21:30|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|0
1654608100000|2022-06-07 13:21:40|3995.71|3995.71|3995.09|3995.09|3995.71|3995.71|3995.09|3995.09|0
1654608110000|2022-06-07 13:21:50|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|0
1654608120000|2022-06-07 13:22:00|3995.22|3995.22|3995.12|3995.12|3995.22|3995.22|3995.12|3995.12|0
1654608130000|2022-06-07 13:22:10|3994.96|3994.96|3994.98|3994.98|3994.98|3994.98|3994.96|3994.96|0
1654608170000|2022-06-07 13:22:50|3995.29|3995.29|3994.36|3994.36|3995.29|3995.29|3994.36|3994.36|0
1654608180000|2022-06-07 13:23:00|3994.67|3994.67|3995.29|3995.29|3995.29|3995.29|3994.67|3994.67|0
1654608200000|2022-06-07 13:23:20|3995.6|3995.6|3995.6|3995.6|3995.6|3995.6|3995.6|3995.6|0
1654608210000|2022-06-07 13:23:30|3994.99|3994.99|3994.99|3994.99|3994.99|3994.99|3994.99|3994.99|0
1654608220000|2022-06-07 13:23:40|3995.03|3995.03|3995.03|3995.03|3995.03|3995.03|3995.03|3995.03|0
1654608230000|2022-06-07 13:23:50|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|0
1654608240000|2022-06-07 13:24:00|3995|3995|3994.69|3994.69|3995|3995|3994.69|3994.69|0
1654608260000|2022-06-07 13:24:20|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|3994.06|0
1654608270000|2022-06-07 13:24:30|3994.37|3994.37|3993.75|3993.75|3994.37|3994.37|3993.75|3993.75|0
1654608280000|2022-06-07 13:24:40|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|0
1654608290000|2022-06-07 13:24:50|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|0
1654608300000|2022-06-07 13:25:00|3993.96|3993.96|3994.27|3994.27|3994.27|3994.27|3993.96|3993.96|0
1654608310000|2022-06-07 13:25:10|3994.09|3994.09|3993.86|3993.86|3994.09|3994.09|3993.86|3993.86|0
1654608340000|2022-06-07 13:25:40|3993.24|3993.24|3993.24|3993.24|3993.24|3993.24|3993.24|3993.24|0
1654608350000|2022-06-07 13:25:50|3993.55|3993.55|3993.55|3993.55|3993.55|3993.55|3993.55|3993.55|0
1654608360000|2022-06-07 13:26:00|3993.58|3993.58|3993.32|3993.32|3993.58|3993.58|3992.65|3992.65|0
1654608370000|2022-06-07 13:26:10|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|0
1654608380000|2022-06-07 13:26:20|3993.59|3993.59|3993.59|3993.59|3993.59|3993.59|3993.59|3993.59|0
1654608400000|2022-06-07 13:26:40|3992.97|3992.97|3993.59|3993.59|3993.59|3993.59|3992.97|3992.97|0
1654608410000|2022-06-07 13:26:50|3992.34|3992.34|3992.03|3992.03|3992.34|3992.34|3992.03|3992.03|0
1654608420000|2022-06-07 13:27:00|3992.01|3992.01|3993.25|3993.25|3993.25|3993.25|3992.01|3992.01|0
1654608430000|2022-06-07 13:27:10|3992.63|3992.63|3991.96|3991.96|3992.63|3992.63|3991.96|3991.96|0
1654608440000|2022-06-07 13:27:20|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|3991.65|0
1654608460000|2022-06-07 13:27:40|3991.96|3991.96|3991.61|3991.61|3991.96|3991.96|3991.61|3991.61|0
1654608480000|2022-06-07 13:28:00|3991.92|3991.92|3991.3|3991.3|3991.92|3991.92|3991.3|3991.3|0
1654608490000|2022-06-07 13:28:10|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|0
1654608500000|2022-06-07 13:28:20|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|0
1654608510000|2022-06-07 13:28:30|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|3991.61|0
1654608520000|2022-06-07 13:28:40|3991.54|3991.54|3990.92|3990.92|3991.54|3991.54|3990.92|3990.92|0
1654608530000|2022-06-07 13:28:50|3991.54|3991.54|3992.16|3992.16|3992.16|3992.16|3991.54|3991.54|0
1654608540000|2022-06-07 13:29:00|3991.85|3991.85|3991.97|3991.97|3991.97|3991.97|3991.85|3991.85|0
1654608560000|2022-06-07 13:29:20|3992.28|3992.28|3992.59|3992.59|3992.59|3992.59|3992.28|3992.28|0
1654608570000|2022-06-07 13:29:30|3992.81|3992.81|3993.43|3993.43|3993.43|3993.43|3992.81|3992.81|0
1654608580000|2022-06-07 13:29:40|3993.12|3993.12|3993.12|3993.12|3993.12|3993.12|3993.12|3993.12|0
1654608590000|2022-06-07 13:29:50|3992.19|3992.19|3991.57|3991.57|3992.19|3992.19|3991.57|3991.57|0
1654608600000|2022-06-07 13:30:00|3991.38|3991.38|3990.11|3990.11|3991.57|3991.57|3989.59|3989.59|0
1654608610000|2022-06-07 13:30:10|3989.93|3989.93|3991.79|3991.79|3992.1|3992.1|3989.93|3989.93|0
1654608620000|2022-06-07 13:30:20|3991.48|3991.48|3993.72|3993.72|3993.72|3993.72|3991.48|3991.48|0
1654608630000|2022-06-07 13:30:30|3993.41|3993.41|3993.71|3993.71|3993.71|3993.71|3993.41|3993.41|0
1654608640000|2022-06-07 13:30:40|3993.9|3993.9|3993.9|3993.9|3993.9|3993.9|3993.71|3993.71|0
1654608650000|2022-06-07 13:30:50|3993.98|3993.98|3995.31|3995.31|3995.33|3995.33|3993.98|3993.98|0
1654608660000|2022-06-07 13:31:00|3994.94|3994.94|3995.26|3995.26|3995.31|3995.31|3994.94|3994.94|0
1654608670000|2022-06-07 13:31:10|3995.88|3995.88|3994.99|3994.99|3995.93|3995.93|3994.99|3994.99|0
1654608680000|2022-06-07 13:31:20|3994.68|3994.68|3994.59|3994.59|3994.68|3994.68|3994.59|3994.59|0
1654608700000|2022-06-07 13:31:40|3994.9|3994.9|3994.59|3994.59|3994.9|3994.9|3994.59|3994.59|0
1654608710000|2022-06-07 13:31:50|3994.28|3994.28|3994.04|3994.04|3994.68|3994.68|3993.41|3993.41|0
1654608720000|2022-06-07 13:32:00|3993.73|3993.73|3994.24|3994.24|3994.28|3994.28|3993.73|3993.73|0
1654608730000|2022-06-07 13:32:10|3994.19|3994.19|3993.66|3993.66|3994.19|3994.19|3993.43|3993.43|0
1654608740000|2022-06-07 13:32:20|3993.97|3993.97|3994.97|3994.97|3994.97|3994.97|3993.97|3993.97|0
1654608750000|2022-06-07 13:32:30|3994.66|3994.66|3995.59|3995.59|3995.59|3995.59|3994.66|3994.66|0
1654608760000|2022-06-07 13:32:40|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3995.9|3995.9|0
1654608770000|2022-06-07 13:32:50|3997.46|3997.46|3998.7|3998.7|3998.7|3998.7|3997.46|3997.46|0
1654608780000|2022-06-07 13:33:00|3998.73|3998.73|3999.09|3999.09|3999.16|3999.16|3998.73|3998.73|0
1654608790000|2022-06-07 13:33:10|3999.39|3999.39|4000.28|4000.28|4000.28|4000.28|3999.35|3999.35|0
1654608800000|2022-06-07 13:33:20|4000.26|4000.26|4000.59|4000.59|4000.59|4000.59|4000.26|4000.26|0
1654608810000|2022-06-07 13:33:30|4000.62|4000.62|4000.66|4000.66|4000.66|4000.66|4000.62|4000.62|0
1654608820000|2022-06-07 13:33:40|4000.35|4000.35|4000.66|4000.66|4000.66|4000.66|4000.35|4000.35|0
1654608830000|2022-06-07 13:33:50|4000.68|4000.68|3999.75|3999.75|4000.68|4000.68|3999.75|3999.75|0
1654608840000|2022-06-07 13:34:00|3999.44|3999.44|3998.97|3998.97|3999.44|3999.44|3998.97|3998.97|0
1654608850000|2022-06-07 13:34:10|3998.66|3998.66|3997.1|3997.1|3998.66|3998.66|3997.1|3997.1|0
1654608860000|2022-06-07 13:34:20|3997.41|3997.41|3997.75|3997.75|3998.06|3998.06|3997.41|3997.41|0
1654608870000|2022-06-07 13:34:30|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|0
1654608880000|2022-06-07 13:34:40|3997.77|3997.77|3996.43|3996.43|3997.77|3997.77|3996.43|3996.43|0
1654608890000|2022-06-07 13:34:50|3996.46|3996.46|3997.94|3997.94|3997.94|3997.94|3996.46|3996.46|0
1654608900000|2022-06-07 13:35:00|3997.62|3997.62|3999.58|3999.58|3999.58|3999.58|3997.62|3997.62|0
1654608910000|2022-06-07 13:35:10|3999.55|3999.55|4000.36|4000.36|4000.36|4000.36|3999.55|3999.55|0
1654608920000|2022-06-07 13:35:20|4000.55|4000.55|4000.54|4000.54|4000.86|4000.86|4000.54|4000.54|0
1654608930000|2022-06-07 13:35:30|4000.23|4000.23|3998.37|3998.37|4000.23|4000.23|3998.18|3998.18|0
1654608940000|2022-06-07 13:35:40|3997.12|3997.12|3997.43|3997.43|3997.43|3997.43|3997.12|3997.12|0
1654608950000|2022-06-07 13:35:50|3997.64|3997.64|3997.69|3997.69|3997.69|3997.69|3997.38|3997.38|0
1654608960000|2022-06-07 13:36:00|3997.74|3997.74|3997.37|3997.37|3997.74|3997.74|3997.32|3997.32|0
1654608970000|2022-06-07 13:36:10|3997.06|3997.06|3997.08|3997.08|3997.08|3997.08|3997.06|3997.06|0
1654608980000|2022-06-07 13:36:20|3997.39|3997.39|3997.44|3997.44|3997.44|3997.44|3997.39|3997.39|0
1654608990000|2022-06-07 13:36:30|3997.75|3997.75|3997.59|3997.59|3997.77|3997.77|3997.59|3997.59|0
1654609000000|2022-06-07 13:36:40|3997.9|3997.9|3997.99|3997.99|3997.99|3997.99|3997.59|3997.59|0
1654609010000|2022-06-07 13:36:50|3997.69|3997.69|3997.99|3997.99|3997.99|3997.99|3997.69|3997.69|0
1654609020000|2022-06-07 13:37:00|3998.62|3998.62|3998.93|3998.93|3998.93|3998.93|3998.62|3998.62|0
1654609030000|2022-06-07 13:37:10|3998.97|3998.97|4000.31|4000.31|4000.31|4000.31|3998.89|3998.89|0
1654609040000|2022-06-07 13:37:20|4000|4000|3998.7|3998.7|4000|4000|3998.7|3998.7|0
1654609050000|2022-06-07 13:37:30|3998.08|3998.08|3998.13|3998.13|3998.26|3998.26|3997.95|3997.95|0
1654609060000|2022-06-07 13:37:40|3998.32|3998.32|3998.73|3998.73|3998.73|3998.73|3998.32|3998.32|0
1654609070000|2022-06-07 13:37:50|3998.91|3998.91|3999.41|3999.41|3999.41|3999.41|3998.91|3998.91|0
1654609080000|2022-06-07 13:38:00|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|0
1654609090000|2022-06-07 13:38:10|3999.17|3999.17|3998.06|3998.06|3999.17|3999.17|3997.74|3997.74|0
1654609110000|2022-06-07 13:38:30|3997.43|3997.43|3997.43|3997.43|3997.74|3997.74|3997.43|3997.43|0
1654609120000|2022-06-07 13:38:40|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|0
1654609130000|2022-06-07 13:38:50|3996.19|3996.19|3995.57|3995.57|3996.19|3996.19|3995.57|3995.57|0
1654609140000|2022-06-07 13:39:00|3994.94|3994.94|3994.76|3994.76|3994.94|3994.94|3994.76|3994.76|0
1654609150000|2022-06-07 13:39:10|3994.45|3994.45|3994.77|3994.77|3994.88|3994.88|3994.09|3994.09|0
1654609160000|2022-06-07 13:39:20|3994.46|3994.46|3994.28|3994.28|3994.46|3994.46|3994.28|3994.28|0
1654609170000|2022-06-07 13:39:30|3993.65|3993.65|3993.56|3993.56|3993.65|3993.65|3993.56|3993.56|0
1654609180000|2022-06-07 13:39:40|3993.49|3993.49|3993.13|3993.13|3993.49|3993.49|3993.13|3993.13|0
1654609190000|2022-06-07 13:39:50|3993.93|3993.93|3994.1|3994.1|3994.1|3994.1|3993.79|3993.79|0
1654609200000|2022-06-07 13:40:00|3994.15|3994.15|3993.6|3993.6|3994.15|3994.15|3993.21|3993.21|0
1654609210000|2022-06-07 13:40:10|3993.91|3993.91|3993.87|3993.87|3993.91|3993.91|3993.87|3993.87|0
1654609220000|2022-06-07 13:40:20|3993.56|3993.56|3993.58|3993.58|3993.58|3993.58|3993.56|3993.56|0
1654609230000|2022-06-07 13:40:30|3993.6|3993.6|3993.6|3993.6|3993.6|3993.6|3993.6|3993.6|0
1654609240000|2022-06-07 13:40:40|3993.79|3993.79|3994.75|3994.75|3994.75|3994.75|3993.79|3993.79|0
1654609250000|2022-06-07 13:40:50|3995.37|3995.37|3997.11|3997.11|3997.55|3997.55|3995.06|3995.06|0
1654609260000|2022-06-07 13:41:00|3997.18|3997.18|3997.61|3997.61|3997.61|3997.61|3997.18|3997.18|0
1654609270000|2022-06-07 13:41:10|3997.59|3997.59|3996.97|3996.97|3997.59|3997.59|3996.97|3996.97|0
1654609280000|2022-06-07 13:41:20|3997.59|3997.59|3997.28|3997.28|3997.59|3997.59|3997.28|3997.28|0
1654609290000|2022-06-07 13:41:30|3997.35|3997.35|3997.33|3997.33|3997.35|3997.35|3997.33|3997.33|0
1654609300000|2022-06-07 13:41:40|3996.7|3996.7|3996.34|3996.34|3996.7|3996.7|3996.34|3996.34|0
1654609310000|2022-06-07 13:41:50|3996.03|3996.03|3995.63|3995.63|3996.03|3996.03|3995.63|3995.63|0
1654609320000|2022-06-07 13:42:00|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|0
1654609330000|2022-06-07 13:42:10|3995.94|3995.94|3996.01|3996.01|3996.01|3996.01|3995.94|3995.94|0
1654609340000|2022-06-07 13:42:20|3996.04|3996.04|3995.72|3995.72|3996.04|3996.04|3995.72|3995.72|0
1654609350000|2022-06-07 13:42:30|3996.34|3996.34|3996.34|3996.34|3996.34|3996.34|3996.34|3996.34|0
1654609360000|2022-06-07 13:42:40|3996.32|3996.32|3997.8|3997.8|3997.87|3997.87|3996.32|3996.32|0
1654609370000|2022-06-07 13:42:50|3998.11|3998.11|3998.11|3998.11|3998.11|3998.11|3998.11|3998.11|0
1654609380000|2022-06-07 13:43:00|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|0
1654609390000|2022-06-07 13:43:10|3998.11|3998.11|3998.36|3998.36|3998.38|3998.38|3998.07|3998.07|0
1654609400000|2022-06-07 13:43:20|3998.31|3998.31|3998.2|3998.2|3998.31|3998.31|3998.13|3998.13|0
1654609410000|2022-06-07 13:43:30|3998.82|3998.82|3999.44|3999.44|3999.44|3999.44|3998.82|3998.82|0
1654609420000|2022-06-07 13:43:40|3999.49|3999.49|3999.23|3999.23|3999.54|3999.54|3999.23|3999.23|0
1654609430000|2022-06-07 13:43:50|3999.59|3999.59|4000.21|4000.21|4000.52|4000.52|3999.28|3999.28|0
1654609440000|2022-06-07 13:44:00|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|0
1654609450000|2022-06-07 13:44:10|4000.71|4000.71|3999.4|3999.4|4000.71|4000.71|3999.4|3999.4|0
1654609460000|2022-06-07 13:44:20|3999.71|3999.71|3999.14|3999.14|3999.71|3999.71|3999.09|3999.09|0
1654609480000|2022-06-07 13:44:40|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|0
1654609490000|2022-06-07 13:44:50|3999.57|3999.57|3999.52|3999.52|3999.57|3999.57|3999.5|3999.5|0
1654609500000|2022-06-07 13:45:00|3999.42|3999.42|3999.4|3999.4|3999.42|3999.42|3999.4|3999.4|0
1654609510000|2022-06-07 13:45:10|3998.78|3998.78|3998.64|3998.64|3998.78|3998.78|3998.64|3998.64|0
1654609520000|2022-06-07 13:45:20|3998.82|3998.82|3998.46|3998.46|3998.85|3998.85|3998.23|3998.23|0
1654609530000|2022-06-07 13:45:30|3998.5|3998.5|3998.53|3998.53|3998.53|3998.53|3998.5|3998.5|0
1654609540000|2022-06-07 13:45:40|3998.84|3998.84|3999.24|3999.24|3999.24|3999.24|3998.84|3998.84|0
1654609550000|2022-06-07 13:45:50|3999.22|3999.22|3997.72|3997.72|3999.22|3999.22|3997.72|3997.72|0
1654609560000|2022-06-07 13:46:00|3997.41|3997.41|3997.1|3997.1|3997.45|3997.45|3997.1|3997.1|0
1654609570000|2022-06-07 13:46:10|3996.16|3996.16|3996.78|3996.78|3996.78|3996.78|3995.85|3995.85|0
1654609580000|2022-06-07 13:46:20|3996.83|3996.83|3996.83|3996.83|3996.83|3996.83|3996.83|3996.83|0
1654609590000|2022-06-07 13:46:30|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|3996.21|0
1654609600000|2022-06-07 13:46:40|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|0
1654609610000|2022-06-07 13:46:50|3995.72|3995.72|3995.43|3995.43|3995.74|3995.74|3995.12|3995.12|0
1654609620000|2022-06-07 13:47:00|3996.05|3996.05|3996.12|3996.12|3996.12|3996.12|3996.05|3996.05|0
1654609630000|2022-06-07 13:47:10|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|0
1654609650000|2022-06-07 13:47:30|3996.62|3996.62|3997.24|3997.24|3997.24|3997.24|3996.62|3996.62|0
1654609660000|2022-06-07 13:47:40|3996.93|3996.93|3996.86|3996.86|3996.93|3996.93|3996.86|3996.86|0
1654609670000|2022-06-07 13:47:50|3996.55|3996.55|3996.24|3996.24|3996.55|3996.55|3996.24|3996.24|0
1654609680000|2022-06-07 13:48:00|3996.14|3996.14|3995.64|3995.64|3996.14|3996.14|3995.64|3995.64|0
1654609700000|2022-06-07 13:48:20|3995.6|3995.6|3995.25|3995.25|3995.6|3995.6|3995.2|3995.2|0
1654609720000|2022-06-07 13:48:40|3994.31|3994.31|3994|3994|3994.31|3994.31|3994|3994|0
1654609730000|2022-06-07 13:48:50|3993.96|3993.96|3993.96|3993.96|3994.27|3994.27|3993.56|3993.56|0
1654609740000|2022-06-07 13:49:00|3993.93|3993.93|3993.32|3993.32|3993.93|3993.93|3993.32|3993.32|0
1654609750000|2022-06-07 13:49:10|3993.23|3993.23|3993.19|3993.19|3993.5|3993.5|3992.88|3992.88|0
1654609760000|2022-06-07 13:49:20|3993.21|3993.21|3993.14|3993.14|3993.53|3993.53|3993.14|3993.14|0
1654609770000|2022-06-07 13:49:30|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|0
1654609780000|2022-06-07 13:49:40|3992.52|3992.52|3992.88|3992.88|3992.88|3992.88|3992.52|3992.52|0
1654609790000|2022-06-07 13:49:50|3992.86|3992.86|3992.78|3992.78|3993.1|3993.1|3992.78|3992.78|0
1654609800000|2022-06-07 13:50:00|3992.83|3992.83|3994.46|3994.46|3994.46|3994.46|3992.21|3992.21|0
1654609810000|2022-06-07 13:50:10|3995.08|3995.08|3994.87|3994.87|3995.08|3995.08|3994.85|3994.85|0
1654609820000|2022-06-07 13:50:20|3994.96|3994.96|3994.52|3994.52|3995.14|3995.14|3994.52|3994.52|0
1654609830000|2022-06-07 13:50:30|3994.54|3994.54|3994.23|3994.23|3994.54|3994.54|3994.23|3994.23|0
1654609840000|2022-06-07 13:50:40|3993.92|3993.92|3993.85|3993.85|3993.92|3993.92|3993.85|3993.85|0
1654609850000|2022-06-07 13:50:50|3994.16|3994.16|3994.16|3994.16|3994.16|3994.16|3994.16|3994.16|0
1654609860000|2022-06-07 13:51:00|3994.23|3994.23|3993.9|3993.9|3994.23|3994.23|3993.9|3993.9|0
1654609870000|2022-06-07 13:51:10|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|0
1654609880000|2022-06-07 13:51:20|3994.25|3994.25|3994.28|3994.28|3994.28|3994.28|3994.25|3994.25|0
1654609890000|2022-06-07 13:51:30|3993.97|3993.97|3994.12|3994.12|3994.19|3994.19|3993.97|3993.97|0
1654609900000|2022-06-07 13:51:40|3994.43|3994.43|3993.88|3993.88|3994.43|3994.43|3993.81|3993.81|0
1654609910000|2022-06-07 13:51:50|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|0
1654609920000|2022-06-07 13:52:00|3993.26|3993.26|3993.02|3993.02|3993.37|3993.37|3993.02|3993.02|0
1654609940000|2022-06-07 13:52:20|3992.71|3992.71|3993.09|3993.09|3993.09|3993.09|3992.08|3992.08|0
1654609950000|2022-06-07 13:52:30|3993.4|3993.4|3993.17|3993.17|3993.4|3993.4|3993.17|3993.17|0
1654609960000|2022-06-07 13:52:40|3993.79|3993.79|3994.1|3994.1|3994.1|3994.1|3993.79|3993.79|0
1654609970000|2022-06-07 13:52:50|3994.42|3994.42|3993.46|3993.46|3994.42|3994.42|3993.46|3993.46|0
1654609980000|2022-06-07 13:53:00|3993.15|3993.15|3993.08|3993.08|3993.15|3993.15|3993.08|3993.08|0
1654609990000|2022-06-07 13:53:10|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|0
1654610000000|2022-06-07 13:53:20|3993.29|3993.29|3993.31|3993.31|3993.31|3993.31|3993.29|3993.29|0
1654610010000|2022-06-07 13:53:30|3993|3993|3992.69|3992.69|3993|3993|3992.69|3992.69|0
1654610020000|2022-06-07 13:53:40|3993|3993|3993.53|3993.53|3993.53|3993.53|3992.83|3992.83|0
1654610030000|2022-06-07 13:53:50|3993.72|3993.72|3994.64|3994.64|3994.64|3994.64|3993.4|3993.4|0
1654610040000|2022-06-07 13:54:00|3994.33|3994.33|3994.02|3994.02|3994.33|3994.33|3994.02|3994.02|0
1654610050000|2022-06-07 13:54:10|3993.71|3993.71|3993.44|3993.44|3993.75|3993.75|3993.44|3993.44|0
1654610060000|2022-06-07 13:54:20|3992.82|3992.82|3992.2|3992.2|3992.82|3992.82|3992.2|3992.2|0
1654610070000|2022-06-07 13:54:30|3992.82|3992.82|3992.2|3992.2|3992.82|3992.82|3992.2|3992.2|0
1654610080000|2022-06-07 13:54:40|3992.51|3992.51|3992.2|3992.2|3992.51|3992.51|3992.2|3992.2|0
1654610090000|2022-06-07 13:54:50|3991.93|3991.93|3991.93|3991.93|3991.93|3991.93|3991.93|3991.93|0
1654610100000|2022-06-07 13:55:00|3992.56|3992.56|3992.14|3992.14|3992.79|3992.79|3992.14|3992.14|0
1654610110000|2022-06-07 13:55:10|3991.83|3991.83|3991.21|3991.21|3991.83|3991.83|3991.21|3991.21|0
1654610120000|2022-06-07 13:55:20|3991.52|3991.52|3991.48|3991.48|3991.52|3991.52|3991.48|3991.48|0
1654610130000|2022-06-07 13:55:30|3991.17|3991.17|3990.86|3990.86|3991.17|3991.17|3990.86|3990.86|0
1654610140000|2022-06-07 13:55:40|3991.8|3991.8|3991.77|3991.77|3991.8|3991.8|3991.46|3991.46|0
1654610150000|2022-06-07 13:55:50|3992.4|3992.4|3993.64|3993.64|3994.26|3994.26|3992.4|3992.4|0
1654610160000|2022-06-07 13:56:00|3993.33|3993.33|3992.44|3992.44|3993.37|3993.37|3992.44|3992.44|0
1654610180000|2022-06-07 13:56:20|3992.32|3992.32|3994.23|3994.23|3994.23|3994.23|3992.32|3992.32|0
1654610190000|2022-06-07 13:56:30|3994.28|3994.28|3994.3|3994.3|3994.33|3994.33|3994.28|3994.28|0
1654610200000|2022-06-07 13:56:40|3993.68|3993.68|3993.37|3993.37|3993.68|3993.68|3993.37|3993.37|0
1654610210000|2022-06-07 13:56:50|3993.68|3993.68|3993.06|3993.06|3993.68|3993.68|3993.06|3993.06|0
1654610220000|2022-06-07 13:57:00|3992.44|3992.44|3992.12|3992.12|3992.44|3992.44|3992.12|3992.12|0
1654610230000|2022-06-07 13:57:10|3991.94|3991.94|3991.24|3991.24|3991.94|3991.94|3991.08|3991.08|0
1654610240000|2022-06-07 13:57:20|3990.93|3990.93|3990.43|3990.43|3990.93|3990.93|3990.43|3990.43|0
1654610250000|2022-06-07 13:57:30|3990.74|3990.74|3990.87|3990.87|3991.36|3991.36|3990.74|3990.74|0
1654610260000|2022-06-07 13:57:40|3990.82|3990.82|3990.82|3990.82|3990.82|3990.82|3990.82|3990.82|0
1654610270000|2022-06-07 13:57:50|3991.44|3991.44|3990.77|3990.77|3991.44|3991.44|3990.77|3990.77|0
1654610280000|2022-06-07 13:58:00|3991.08|3991.08|3991.08|3991.08|3991.08|3991.08|3991.08|3991.08|0
1654610290000|2022-06-07 13:58:10|3991.01|3991.01|3991.73|3991.73|3992.04|3992.04|3991.01|3991.01|0
1654610300000|2022-06-07 13:58:20|3991.68|3991.68|3991.69|3991.69|3991.69|3991.69|3991.6|3991.6|0
1654610320000|2022-06-07 13:58:40|3991.62|3991.62|3991.31|3991.31|3991.64|3991.64|3991.31|3991.31|0
1654610340000|2022-06-07 13:59:00|3991|3991|3990.95|3990.95|3991|3991|3990.88|3990.88|0
1654610350000|2022-06-07 13:59:10|3990.9|3990.9|3991.26|3991.26|3991.26|3991.26|3990.9|3990.9|0
1654610360000|2022-06-07 13:59:20|3991.57|3991.57|3991.57|3991.57|3991.57|3991.57|3991.57|3991.57|0
1654610370000|2022-06-07 13:59:30|3991.26|3991.26|3990.95|3990.95|3991.26|3991.26|3990.95|3990.95|0
1654610380000|2022-06-07 13:59:40|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|0
1654610390000|2022-06-07 13:59:50|3990.95|3990.95|3990.18|3990.18|3990.95|3990.95|3989.25|3989.25|0
1654610400000|2022-06-07 14:00:00|3990.36|3990.36|3992.07|3992.07|3992.07|3992.07|3990.2|3990.2|0
1654610410000|2022-06-07 14:00:10|3992.25|3992.25|3991.49|3991.49|3992.29|3992.29|3991.18|3991.18|0
1654610420000|2022-06-07 14:00:20|3991.18|3991.18|3992.73|3992.73|3992.73|3992.73|3991.18|3991.18|0
1654610430000|2022-06-07 14:00:30|3993.04|3993.04|3992.69|3992.69|3993.04|3993.04|3992.69|3992.69|0
1654610440000|2022-06-07 14:00:40|3993|3993|3993.48|3993.48|3993.48|3993.48|3993|3993|0
1654610450000|2022-06-07 14:00:50|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|0
1654610460000|2022-06-07 14:01:00|3994.46|3994.46|3995.18|3995.18|3995.23|3995.23|3994.3|3994.3|0
1654610470000|2022-06-07 14:01:10|3995.16|3995.16|3996.74|3996.74|3996.74|3996.74|3995.16|3995.16|0
1654610480000|2022-06-07 14:01:20|3997.05|3997.05|3997.05|3997.05|3997.05|3997.05|3997.05|3997.05|0
1654610490000|2022-06-07 14:01:30|3996.43|3996.43|3996.74|3996.74|3996.74|3996.74|3996.43|3996.43|0
1654610500000|2022-06-07 14:01:40|3997.05|3997.05|3995.65|3995.65|3997.05|3997.05|3995.65|3995.65|0
1654610510000|2022-06-07 14:01:50|3995.34|3995.34|3995.96|3995.96|3995.96|3995.96|3995.34|3995.34|0
1654610520000|2022-06-07 14:02:00|3996.27|3996.27|3996.27|3996.27|3996.89|3996.89|3996.27|3996.27|0
1654610530000|2022-06-07 14:02:10|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|3995.64|0
1654610550000|2022-06-07 14:02:30|3995.95|3995.95|3995.65|3995.65|3995.95|3995.95|3995.65|3995.65|0
1654610560000|2022-06-07 14:02:40|3995.33|3995.33|3995.72|3995.72|3995.72|3995.72|3995.29|3995.29|0
1654610570000|2022-06-07 14:02:50|3995.74|3995.74|3995.48|3995.48|3995.77|3995.77|3995.45|3995.45|0
1654610580000|2022-06-07 14:03:00|3995.6|3995.6|3995.6|3995.6|3995.65|3995.65|3995.6|3995.6|0
1654610590000|2022-06-07 14:03:10|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|0
1654610600000|2022-06-07 14:03:20|3995.96|3995.96|3995.98|3995.98|3995.98|3995.98|3995.91|3995.91|0
1654610610000|2022-06-07 14:03:30|3996.29|3996.29|3996.6|3996.6|3996.6|3996.6|3996.29|3996.29|0
1654610620000|2022-06-07 14:03:40|3996.91|3996.91|3995.67|3995.67|3996.91|3996.91|3995.67|3995.67|0
1654610630000|2022-06-07 14:03:50|3995.36|3995.36|3996.31|3996.31|3996.31|3996.31|3995.36|3995.36|0
1654610640000|2022-06-07 14:04:00|3996|3996|3996.46|3996.46|3996.46|3996.46|3996|3996|0
1654610650000|2022-06-07 14:04:10|3996.39|3996.39|3996.07|3996.07|3996.39|3996.39|3996.07|3996.07|0
1654610660000|2022-06-07 14:04:20|3996.39|3996.39|3996.7|3996.7|3996.7|3996.7|3996.39|3996.39|0
1654610670000|2022-06-07 14:04:30|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|3996.38|0
1654610690000|2022-06-07 14:04:50|3996.26|3996.26|3996.66|3996.66|3996.97|3996.97|3996.26|3996.26|0
1654610700000|2022-06-07 14:05:00|3996.97|3996.97|3998.27|3998.27|3998.27|3998.27|3996.97|3996.97|0
1654610720000|2022-06-07 14:05:20|3997.96|3997.96|3998.27|3998.27|3998.27|3998.27|3997.96|3997.96|0
1654610730000|2022-06-07 14:05:30|3997.96|3997.96|3997.92|3997.92|3997.96|3997.96|3997.92|3997.92|0
1654610740000|2022-06-07 14:05:40|3998.1|3998.1|3997.49|3997.49|3998.1|3998.1|3997.49|3997.49|0
1654610750000|2022-06-07 14:05:50|3997.17|3997.17|3997.2|3997.2|3997.2|3997.2|3997.17|3997.17|0
1654610760000|2022-06-07 14:06:00|3997.51|3997.51|3997.74|3997.74|3997.81|3997.81|3997.51|3997.51|0
1654610770000|2022-06-07 14:06:10|3997.76|3997.76|3997.72|3997.72|3997.76|3997.76|3997.72|3997.72|0
1654610780000|2022-06-07 14:06:20|3997.41|3997.41|3996.47|3996.47|3997.41|3997.41|3996.47|3996.47|0
1654610790000|2022-06-07 14:06:30|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|0
1654610800000|2022-06-07 14:06:40|3995.52|3995.52|3995.35|3995.35|3995.52|3995.52|3995.31|3995.31|0
1654610810000|2022-06-07 14:06:50|3994.42|3994.42|3994.42|3994.42|3994.42|3994.42|3994.42|3994.42|0
1654610820000|2022-06-07 14:07:00|3994.73|3994.73|3995.66|3995.66|3995.66|3995.66|3994.73|3994.73|0
1654610830000|2022-06-07 14:07:10|3995.35|3995.35|3996.62|3996.62|3996.62|3996.62|3995.35|3995.35|0
1654610840000|2022-06-07 14:07:20|3996.93|3996.93|3997.07|3997.07|3997.07|3997.07|3996.88|3996.88|0
1654610850000|2022-06-07 14:07:30|3996.88|3996.88|3996.57|3996.57|3997.19|3997.19|3996.57|3996.57|0
1654610870000|2022-06-07 14:07:50|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|0
1654610880000|2022-06-07 14:08:00|3995.95|3995.95|3997.02|3997.02|3997.04|3997.04|3995.95|3995.95|0
1654610890000|2022-06-07 14:08:10|3996.68|3996.68|3996.33|3996.33|3996.68|3996.68|3996.33|3996.33|0
1654610900000|2022-06-07 14:08:20|3996.01|3996.01|3996.01|3996.01|3996.32|3996.32|3995.7|3995.7|0
1654610920000|2022-06-07 14:08:40|3996.32|3996.32|3995.7|3995.7|3996.32|3996.32|3995.7|3995.7|0
1654610940000|2022-06-07 14:09:00|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|0
1654610950000|2022-06-07 14:09:10|3996.95|3996.95|3996.64|3996.64|3996.95|3996.95|3996.64|3996.64|0
1654610970000|2022-06-07 14:09:30|3996.82|3996.82|3996.86|3996.86|3996.86|3996.86|3996.82|3996.82|0
1654610990000|2022-06-07 14:09:50|3997.17|3997.17|3996.6|3996.6|3997.17|3997.17|3996.55|3996.55|0
1654611000000|2022-06-07 14:10:00|3996.63|3996.63|3997.24|3997.24|3997.24|3997.24|3996.63|3996.63|0
1654611010000|2022-06-07 14:10:10|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|0
1654611020000|2022-06-07 14:10:20|3997.23|3997.23|3997.3|3997.3|3997.3|3997.3|3997.23|3997.23|0
1654611030000|2022-06-07 14:10:30|3997.27|3997.27|3996.96|3996.96|3997.27|3997.27|3996.96|3996.96|0
1654611040000|2022-06-07 14:10:40|3996.65|3996.65|3996.79|3996.79|3996.79|3996.79|3996.65|3996.65|0
1654611050000|2022-06-07 14:10:50|3996.48|3996.48|3996.17|3996.17|3996.48|3996.48|3996.17|3996.17|0
1654611060000|2022-06-07 14:11:00|3996.24|3996.24|3995.93|3995.93|3996.24|3996.24|3995.93|3995.93|0
1654611070000|2022-06-07 14:11:10|3995.62|3995.62|3995.45|3995.45|3995.62|3995.62|3995.27|3995.27|0
1654611080000|2022-06-07 14:11:20|3995.27|3995.27|3994.64|3994.64|3995.27|3995.27|3994.64|3994.64|0
1654611090000|2022-06-07 14:11:30|3994.33|3994.33|3993.95|3993.95|3994.33|3994.33|3993.95|3993.95|0
1654611100000|2022-06-07 14:11:40|3993.76|3993.76|3994.38|3994.38|3994.38|3994.38|3993.76|3993.76|0
1654611110000|2022-06-07 14:11:50|3994.07|3994.07|3995.02|3995.02|3995.02|3995.02|3994.07|3994.07|0
1654611130000|2022-06-07 14:12:10|3995.33|3995.33|3994.75|3994.75|3995.37|3995.37|3994.75|3994.75|0
1654611140000|2022-06-07 14:12:20|3994.44|3994.44|3994.18|3994.18|3994.49|3994.49|3994.18|3994.18|0
1654611150000|2022-06-07 14:12:30|3994.22|3994.22|3994.85|3994.85|3994.85|3994.85|3994.22|3994.22|0
1654611160000|2022-06-07 14:12:40|3995.16|3995.16|3995.18|3995.18|3995.18|3995.18|3995.16|3995.16|0
1654611170000|2022-06-07 14:12:50|3995.21|3995.21|3995.18|3995.18|3995.21|3995.21|3994.87|3994.87|0
1654611190000|2022-06-07 14:13:10|3995.23|3995.23|3995.23|3995.23|3995.23|3995.23|3995.23|3995.23|0
1654611200000|2022-06-07 14:13:20|3994.92|3994.92|3994.35|3994.35|3994.92|3994.92|3994.3|3994.3|0
1654611220000|2022-06-07 14:13:40|3994.66|3994.66|3994.35|3994.35|3994.66|3994.66|3994.35|3994.35|0
1654611230000|2022-06-07 14:13:50|3993.72|3993.72|3994.03|3994.03|3994.03|3994.03|3993.72|3993.72|0
1654611240000|2022-06-07 14:14:00|3994.35|3994.35|3994.82|3994.82|3994.82|3994.82|3994.35|3994.35|0
1654611250000|2022-06-07 14:14:10|3995.13|3995.13|3994.96|3994.96|3995.13|3995.13|3994.96|3994.96|0
1654611270000|2022-06-07 14:14:30|3994.65|3994.65|3994.63|3994.63|3994.65|3994.65|3994.63|3994.63|0
1654611280000|2022-06-07 14:14:40|3994.94|3994.94|3994.99|3994.99|3994.99|3994.99|3994.94|3994.94|0
1654611290000|2022-06-07 14:14:50|3995.3|3995.3|3995.06|3995.06|3995.3|3995.3|3994.99|3994.99|0
1654611300000|2022-06-07 14:15:00|3995.37|3995.37|3996.95|3996.95|3996.95|3996.95|3995.37|3995.37|0
1654611310000|2022-06-07 14:15:10|3996.9|3996.9|3996.9|3996.9|3996.9|3996.9|3996.9|3996.9|0
1654611320000|2022-06-07 14:15:20|3996.59|3996.59|3996.59|3996.59|3996.59|3996.59|3996.59|3996.59|0
1654611330000|2022-06-07 14:15:30|3996.9|3996.9|3997.52|3997.52|3997.52|3997.52|3996.9|3996.9|0
1654611360000|2022-06-07 14:16:00|3997.55|3997.55|3997.57|3997.57|3997.62|3997.62|3997.55|3997.55|0
1654611370000|2022-06-07 14:16:10|3998.81|3998.81|3997.25|3997.25|3998.81|3998.81|3997.25|3997.25|0
1654611380000|2022-06-07 14:16:20|3997.32|3997.32|3997.24|3997.24|3997.32|3997.32|3997.01|3997.01|0
1654611390000|2022-06-07 14:16:30|3996.93|3996.93|3996.93|3996.93|3996.93|3996.93|3996.93|3996.93|0
1654611400000|2022-06-07 14:16:40|3996.61|3996.61|3996.95|3996.95|3996.95|3996.95|3996.3|3996.3|0
1654611410000|2022-06-07 14:16:50|3997.26|3997.26|3996.97|3996.97|3997.29|3997.29|3996.97|3996.97|0
1654611420000|2022-06-07 14:17:00|3996.66|3996.66|3996.35|3996.35|3996.66|3996.66|3996.35|3996.35|0
1654611430000|2022-06-07 14:17:10|3996.42|3996.42|3996.11|3996.11|3996.42|3996.42|3996.11|3996.11|0
1654611440000|2022-06-07 14:17:20|3996.21|3996.21|3996.16|3996.16|3996.21|3996.21|3996.16|3996.16|0
1654611460000|2022-06-07 14:17:40|3996.21|3996.21|3996.52|3996.52|3996.52|3996.52|3996.21|3996.21|0
1654611470000|2022-06-07 14:17:50|3996.56|3996.56|3996.56|3996.56|3996.56|3996.56|3996.56|3996.56|0
1654611480000|2022-06-07 14:18:00|3996.54|3996.54|3996.42|3996.42|3996.54|3996.54|3996.11|3996.11|0
1654611500000|2022-06-07 14:18:20|3995.17|3995.17|3995.67|3995.67|3995.67|3995.67|3995.17|3995.17|0
1654611510000|2022-06-07 14:18:30|3995.35|3995.35|3995|3995|3995.35|3995.35|3995|3995|0
1654611520000|2022-06-07 14:18:40|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|3994.64|3994.64|0
1654611530000|2022-06-07 14:18:50|3994.64|3994.64|3994.64|3994.64|3994.64|3994.64|3994.64|3994.64|0
1654611540000|2022-06-07 14:19:00|3994.69|3994.69|3994.69|3994.69|3994.72|3994.72|3994.69|3994.69|0
1654611550000|2022-06-07 14:19:10|3994.88|3994.88|3994.88|3994.88|3994.88|3994.88|3994.88|3994.88|0
1654611560000|2022-06-07 14:19:20|3995.19|3995.19|3995.16|3995.16|3995.19|3995.19|3995.16|3995.16|0
1654611570000|2022-06-07 14:19:30|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|0
1654611580000|2022-06-07 14:19:40|3995.43|3995.43|3995.43|3995.43|3995.43|3995.43|3995.43|3995.43|0
1654611590000|2022-06-07 14:19:50|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|0
1654611600000|2022-06-07 14:20:00|3996.1|3996.1|3995.36|3995.36|3996.1|3996.1|3995.36|3995.36|0
1654611610000|2022-06-07 14:20:10|3995.67|3995.67|3995.98|3995.98|3995.98|3995.98|3995.67|3995.67|0
1654611620000|2022-06-07 14:20:20|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|0
1654611630000|2022-06-07 14:20:30|3995.96|3995.96|3995.96|3995.96|3996.27|3996.27|3995.96|3995.96|0
1654611650000|2022-06-07 14:20:50|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|3996.27|0
1654611670000|2022-06-07 14:21:10|3995.96|3995.96|3995.89|3995.89|3995.96|3995.96|3995.89|3995.89|0
1654611680000|2022-06-07 14:21:20|3995.27|3995.27|3995.22|3995.22|3995.27|3995.27|3995.22|3995.22|0
1654611690000|2022-06-07 14:21:30|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|0
1654611700000|2022-06-07 14:21:40|3994.96|3994.96|3995.58|3995.58|3995.58|3995.58|3994.96|3994.96|0
1654611710000|2022-06-07 14:21:50|3995.62|3995.62|3995.93|3995.93|3995.93|3995.93|3995.62|3995.62|0
1654611720000|2022-06-07 14:22:00|3996.24|3996.24|3996|3996|3996.32|3996.32|3995.69|3995.69|0
1654611730000|2022-06-07 14:22:10|3995.69|3995.69|3995.69|3995.69|3995.69|3995.69|3995.69|3995.69|0
1654611740000|2022-06-07 14:22:20|3996|3996|3996.31|3996.31|3996.31|3996.31|3996|3996|0
1654611750000|2022-06-07 14:22:30|3996.62|3996.62|3997.38|3997.38|3997.38|3997.38|3996.62|3996.62|0
1654611770000|2022-06-07 14:22:50|3997.43|3997.43|3998.04|3998.04|3998.04|3998.04|3997.11|3997.11|0
1654611780000|2022-06-07 14:23:00|3997.73|3997.73|3996.51|3996.51|3997.73|3997.73|3996.49|3996.49|0
1654611790000|2022-06-07 14:23:10|3996.82|3996.82|3996.2|3996.2|3996.82|3996.82|3996.2|3996.2|0
1654611800000|2022-06-07 14:23:20|3996.16|3996.16|3996.16|3996.16|3996.16|3996.16|3995.85|3995.85|0
1654611810000|2022-06-07 14:23:30|3995.85|3995.85|3995.54|3995.54|3995.85|3995.85|3995.54|3995.54|0
1654611820000|2022-06-07 14:23:40|3995.23|3995.23|3995.23|3995.23|3995.23|3995.23|3995.23|3995.23|0
1654611830000|2022-06-07 14:23:50|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|0
1654611840000|2022-06-07 14:24:00|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|0
1654611850000|2022-06-07 14:24:10|3996.16|3996.16|3996.47|3996.47|3996.47|3996.47|3996.16|3996.16|0
1654611860000|2022-06-07 14:24:20|3996.78|3996.78|3996.71|3996.71|3996.78|3996.78|3996.71|3996.71|0
1654611870000|2022-06-07 14:24:30|3996.4|3996.4|3996.45|3996.45|3996.45|3996.45|3996.4|3996.4|0
1654611880000|2022-06-07 14:24:40|3996.76|3996.76|3996.49|3996.49|3996.76|3996.76|3996.45|3996.45|0
1654611890000|2022-06-07 14:24:50|3996.18|3996.18|3996.27|3996.27|3996.27|3996.27|3996.18|3996.18|0
1654611900000|2022-06-07 14:25:00|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|0
1654611940000|2022-06-07 14:25:40|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|3995.65|0
1654611950000|2022-06-07 14:25:50|3995.96|3995.96|3996.31|3996.31|3996.36|3996.36|3995.96|3995.96|0
1654611960000|2022-06-07 14:26:00|3996.62|3996.62|3996.93|3996.93|3996.93|3996.93|3996.62|3996.62|0
1654611970000|2022-06-07 14:26:10|3996.98|3996.98|3997.31|3997.31|3997.36|3997.36|3996.98|3996.98|0
1654611980000|2022-06-07 14:26:20|3997.62|3997.62|3997.53|3997.53|3997.62|3997.62|3997.53|3997.53|0
1654611990000|2022-06-07 14:26:30|3997.84|3997.84|3997.84|3997.84|3997.84|3997.84|3997.84|3997.84|0
1654612000000|2022-06-07 14:26:40|3998.47|3998.47|3998.16|3998.16|3998.47|3998.47|3998.16|3998.16|0
1654612010000|2022-06-07 14:26:50|3998.2|3998.2|3999.13|3999.13|3999.13|3999.13|3998.2|3998.2|0
1654612020000|2022-06-07 14:27:00|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|0
1654612030000|2022-06-07 14:27:10|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|0
1654612050000|2022-06-07 14:27:30|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|0
1654612060000|2022-06-07 14:27:40|3998.35|3998.35|3998.35|3998.35|3998.35|3998.35|3998.35|3998.35|0
1654612070000|2022-06-07 14:27:50|3998.04|3998.04|3998.9|3998.9|3998.9|3998.9|3997.73|3997.73|0
1654612080000|2022-06-07 14:28:00|3998.59|3998.59|3999.39|3999.39|3999.39|3999.39|3998.59|3998.59|0
1654612090000|2022-06-07 14:28:10|3999.35|3999.35|3999.04|3999.04|3999.35|3999.35|3998.86|3998.86|0
1654612100000|2022-06-07 14:28:20|3998.73|3998.73|3999.37|3999.37|3999.37|3999.37|3998.73|3998.73|0
1654612120000|2022-06-07 14:28:40|3999.68|3999.68|4000.31|4000.31|4000.31|4000.31|3999.68|3999.68|0
1654612130000|2022-06-07 14:28:50|3999.99|3999.99|4000.3|4000.3|4000.3|4000.3|3999.99|3999.99|0
1654612140000|2022-06-07 14:29:00|3999.99|3999.99|4000.13|4000.13|4000.13|4000.13|3999.97|3999.97|0
1654612150000|2022-06-07 14:29:10|4000.16|4000.16|4000.85|4000.85|4001.47|4001.47|4000.16|4000.16|0
1654612160000|2022-06-07 14:29:20|4000.81|4000.81|4000.47|4000.47|4000.81|4000.81|4000.47|4000.47|0
1654612170000|2022-06-07 14:29:30|4000.52|4000.52|4001.14|4001.14|4001.14|4001.14|4000.52|4000.52|0
1654612180000|2022-06-07 14:29:40|4001.21|4001.21|4000.25|4000.25|4001.21|4001.21|4000.25|4000.25|0
1654612190000|2022-06-07 14:29:50|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|0
1654612200000|2022-06-07 14:30:00|4000.38|4000.38|4000.07|4000.07|4000.69|4000.69|4000.07|4000.07|0
1654612210000|2022-06-07 14:30:10|4000.02|4000.02|3999.97|3999.97|4000.02|4000.02|3999.97|3999.97|0
1654612220000|2022-06-07 14:30:20|4000.29|4000.29|4000.38|4000.38|4000.38|4000.38|4000.29|4000.29|0
1654612230000|2022-06-07 14:30:30|3999.76|3999.76|4000.07|4000.07|4000.07|4000.07|3999.76|3999.76|0
1654612240000|2022-06-07 14:30:40|4000.02|4000.02|4000.6|4000.6|4000.64|4000.64|4000.02|4000.02|0
1654612260000|2022-06-07 14:31:00|4000.29|4000.29|4000.53|4000.53|4000.6|4000.6|4000.29|4000.29|0
1654612280000|2022-06-07 14:31:20|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|0
1654612290000|2022-06-07 14:31:30|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|0
1654612300000|2022-06-07 14:31:40|4000.77|4000.77|4001.08|4001.08|4001.08|4001.08|4000.77|4000.77|0
1654612310000|2022-06-07 14:31:50|4001.39|4001.39|4000.96|4000.96|4001.39|4001.39|4000.96|4000.96|0
1654612320000|2022-06-07 14:32:00|4001.59|4001.59|4001.9|4001.9|4002.21|4002.21|4001.59|4001.59|0
1654612330000|2022-06-07 14:32:10|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|0
1654612340000|2022-06-07 14:32:20|4001.9|4001.9|4002.52|4002.52|4002.52|4002.52|4001.9|4001.9|0
1654612350000|2022-06-07 14:32:30|4002.7|4002.7|4003.27|4003.27|4003.27|4003.27|4002.7|4002.7|0
1654612360000|2022-06-07 14:32:40|4003.22|4003.22|4002.5|4002.5|4003.22|4003.22|4002.5|4002.5|0
1654612370000|2022-06-07 14:32:50|4002.43|4002.43|4000.87|4000.87|4002.43|4002.43|4000.87|4000.87|0
1654612380000|2022-06-07 14:33:00|4001.18|4001.18|4001.18|4001.18|4001.18|4001.18|4001.18|4001.18|0
1654612390000|2022-06-07 14:33:10|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|0
1654612410000|2022-06-07 14:33:30|4001.18|4001.18|4001.21|4001.21|4001.21|4001.21|4001.11|4001.11|0
1654612420000|2022-06-07 14:33:40|4001.26|4001.26|4001.57|4001.57|4001.57|4001.57|4001.26|4001.26|0
1654612430000|2022-06-07 14:33:50|4001.62|4001.62|4001.62|4001.62|4001.62|4001.62|4001.31|4001.31|0
1654612440000|2022-06-07 14:34:00|4001.66|4001.66|4002.14|4002.14|4002.14|4002.14|4001.66|4001.66|0
1654612450000|2022-06-07 14:34:10|4002.21|4002.21|4002.71|4002.71|4002.71|4002.71|4002.21|4002.21|0
1654612460000|2022-06-07 14:34:20|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|0
1654612470000|2022-06-07 14:34:30|4002.95|4002.95|4002.33|4002.33|4002.95|4002.95|4002.33|4002.33|0
1654612480000|2022-06-07 14:34:40|4002.01|4002.01|4001.7|4001.7|4002.01|4002.01|4001.7|4001.7|0
1654612490000|2022-06-07 14:34:50|4001.39|4001.39|4001.08|4001.08|4001.39|4001.39|4001.08|4001.08|0
1654612500000|2022-06-07 14:35:00|4000.77|4000.77|3999.26|3999.26|4000.82|4000.82|3999.26|3999.26|0
1654612510000|2022-06-07 14:35:10|3998.95|3998.95|3998.64|3998.64|3998.95|3998.95|3998.64|3998.64|0
1654612520000|2022-06-07 14:35:20|3998.95|3998.95|4000.38|4000.38|4000.38|4000.38|3998.95|3998.95|0
1654612530000|2022-06-07 14:35:30|4000.43|4000.43|4000.09|4000.09|4000.43|4000.43|4000.09|4000.09|0
1654612540000|2022-06-07 14:35:40|4000.4|4000.4|4000.4|4000.4|4000.4|4000.4|4000.4|4000.4|0
1654612550000|2022-06-07 14:35:50|4000.71|4000.71|4001.52|4001.52|4001.52|4001.52|4000.71|4000.71|0
1654612560000|2022-06-07 14:36:00|4001.83|4001.83|4000.9|4000.9|4001.83|4001.83|4000.9|4000.9|0
1654612570000|2022-06-07 14:36:10|4001.21|4001.21|4002.19|4002.19|4002.19|4002.19|4001.21|4001.21|0
1654612580000|2022-06-07 14:36:20|4002.22|4002.22|4002.11|4002.11|4002.24|4002.24|4001.3|4001.3|0
1654612590000|2022-06-07 14:36:30|4002.14|4002.14|4002.38|4002.38|4002.4|4002.4|4002.09|4002.09|0
1654612600000|2022-06-07 14:36:40|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|0
1654612610000|2022-06-07 14:36:50|4002.71|4002.71|4002.11|4002.11|4002.73|4002.73|4002.11|4002.11|0
1654612620000|2022-06-07 14:37:00|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|0
1654612630000|2022-06-07 14:37:10|4002.47|4002.47|4002.47|4002.47|4002.47|4002.47|4002.47|4002.47|0
1654612640000|2022-06-07 14:37:20|4002.56|4002.56|4003.16|4003.16|4003.19|4003.19|4002.56|4002.56|0
1654612650000|2022-06-07 14:37:30|4002.85|4002.85|4003.16|4003.16|4003.16|4003.16|4002.85|4002.85|0
1654612680000|2022-06-07 14:38:00|4003.25|4003.25|4003.3|4003.3|4003.6|4003.6|4003.25|4003.25|0
1654612690000|2022-06-07 14:38:10|4003.27|4003.27|4003.72|4003.72|4003.72|4003.72|4003.27|4003.27|0
1654612700000|2022-06-07 14:38:20|4003.4|4003.4|4003.33|4003.33|4003.4|4003.4|4003.33|4003.33|0
1654612710000|2022-06-07 14:38:30|4003.26|4003.26|4003.88|4003.88|4003.88|4003.88|4003.26|4003.26|0
1654612720000|2022-06-07 14:38:40|4003.57|4003.57|4003.57|4003.57|4003.57|4003.57|4003.57|4003.57|0
1654612730000|2022-06-07 14:38:50|4003.6|4003.6|4002.66|4002.66|4003.6|4003.6|4002.66|4002.66|0
1654612740000|2022-06-07 14:39:00|4002.68|4002.68|4002.71|4002.71|4002.71|4002.71|4002.68|4002.68|0
1654612750000|2022-06-07 14:39:10|4002.66|4002.66|4002.4|4002.4|4002.71|4002.71|4002.4|4002.4|0
1654612760000|2022-06-07 14:39:20|4002.71|4002.71|4002.78|4002.78|4002.78|4002.78|4002.71|4002.71|0
1654612770000|2022-06-07 14:39:30|4002.76|4002.76|4002.74|4002.74|4002.76|4002.76|4002.74|4002.74|0
1654612780000|2022-06-07 14:39:40|4003.05|4003.05|4003.42|4003.42|4003.42|4003.42|4003.05|4003.05|0
1654612790000|2022-06-07 14:39:50|4003.45|4003.45|4003.13|4003.13|4003.45|4003.45|4003.13|4003.13|0
1654612820000|2022-06-07 14:40:20|4002.82|4002.82|4002.51|4002.51|4002.82|4002.82|4002.51|4002.51|0
1654612830000|2022-06-07 14:40:30|4002.82|4002.82|4002.82|4002.82|4002.82|4002.82|4002.82|4002.82|0
1654612840000|2022-06-07 14:40:40|4003.13|4003.13|4004.07|4004.07|4004.07|4004.07|4003.13|4003.13|0
1654612850000|2022-06-07 14:40:50|4004.38|4004.38|4004.76|4004.76|4004.76|4004.76|4004.38|4004.38|0
1654612860000|2022-06-07 14:41:00|4004.83|4004.83|4004.81|4004.81|4004.83|4004.83|4004.81|4004.81|0
1654612870000|2022-06-07 14:41:10|4005.12|4005.12|4005.12|4005.12|4005.12|4005.12|4005.12|4005.12|0
1654612880000|2022-06-07 14:41:20|4005.43|4005.43|4006.05|4006.05|4006.05|4006.05|4005.43|4005.43|0
1654612890000|2022-06-07 14:41:30|4006.36|4006.36|4005.43|4005.43|4006.36|4006.36|4005.43|4005.43|0
1654612910000|2022-06-07 14:41:50|4004.81|4004.81|4004.16|4004.16|4004.81|4004.81|4004.16|4004.16|0
1654612920000|2022-06-07 14:42:00|4003.98|4003.98|4004.29|4004.29|4004.29|4004.29|4003.98|4003.98|0
1654612930000|2022-06-07 14:42:10|4004.91|4004.91|4005.32|4005.32|4005.32|4005.32|4004.91|4004.91|0
1654612940000|2022-06-07 14:42:20|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|0
1654612950000|2022-06-07 14:42:30|4005.51|4005.51|4005.61|4005.61|4005.82|4005.82|4005.51|4005.51|0
1654612980000|2022-06-07 14:43:00|4005.29|4005.29|4004.8|4004.8|4005.29|4005.29|4004.8|4004.8|0
1654612990000|2022-06-07 14:43:10|4004.49|4004.49|4004.8|4004.8|4004.8|4004.8|4004.49|4004.49|0
1654613000000|2022-06-07 14:43:20|4005.11|4005.11|4004.73|4004.73|4005.11|4005.11|4004.73|4004.73|0
1654613020000|2022-06-07 14:43:40|4004.42|4004.42|4004.1|4004.1|4004.42|4004.42|4004.1|4004.1|0
1654613030000|2022-06-07 14:43:50|4004.41|4004.41|4004.41|4004.41|4004.41|4004.41|4004.41|4004.41|0
1654613040000|2022-06-07 14:44:00|4004.1|4004.1|4004.03|4004.03|4004.1|4004.1|4004.03|4004.03|0
1654613050000|2022-06-07 14:44:10|4004.34|4004.34|4004.03|4004.03|4004.34|4004.34|4004.03|4004.03|0
1654613060000|2022-06-07 14:44:20|4004.06|4004.06|4003.12|4003.12|4004.06|4004.06|4003.12|4003.12|0
1654613070000|2022-06-07 14:44:30|4003.43|4003.43|4003.12|4003.12|4003.43|4003.43|4003.12|4003.12|0
1654613080000|2022-06-07 14:44:40|4002.81|4002.81|4002.74|4002.74|4002.81|4002.81|4002.74|4002.74|0
1654613090000|2022-06-07 14:44:50|4003.05|4003.05|4003.68|4003.68|4003.68|4003.68|4003.05|4003.05|0
1654613100000|2022-06-07 14:45:00|4003.49|4003.49|4004.04|4004.04|4004.04|4004.04|4003.44|4003.44|0
1654613110000|2022-06-07 14:45:10|4004.09|4004.09|4004.4|4004.4|4004.4|4004.4|4004.09|4004.09|0
1654613120000|2022-06-07 14:45:20|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|0
1654613130000|2022-06-07 14:45:30|4004.13|4004.13|4004.16|4004.16|4004.16|4004.16|4004.13|4004.13|0
1654613140000|2022-06-07 14:45:40|4004.18|4004.18|4004.16|4004.16|4004.18|4004.18|4004.16|4004.16|0
1654613150000|2022-06-07 14:45:50|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|0
1654613160000|2022-06-07 14:46:00|4003.7|4003.7|4003.39|4003.39|4003.7|4003.7|4003.08|4003.08|0
1654613170000|2022-06-07 14:46:10|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|0
1654613180000|2022-06-07 14:46:20|4003.13|4003.13|4003.19|4003.19|4003.28|4003.28|4003.13|4003.13|0
1654613190000|2022-06-07 14:46:30|4003.5|4003.5|4003.19|4003.19|4003.5|4003.5|4003.19|4003.19|0
1654613200000|2022-06-07 14:46:40|4002.88|4002.88|4002.93|4002.93|4002.93|4002.93|4002.88|4002.88|0
1654613210000|2022-06-07 14:46:50|4002.91|4002.91|4002.28|4002.28|4002.91|4002.91|4002.28|4002.28|0
1654613220000|2022-06-07 14:47:00|4001.97|4001.97|4002.97|4002.97|4002.97|4002.97|4001.97|4001.97|0
1654613230000|2022-06-07 14:47:10|4002.66|4002.66|4002.66|4002.66|4002.66|4002.66|4002.66|4002.66|0
1654613240000|2022-06-07 14:47:20|4003.28|4003.28|4003.6|4003.6|4003.6|4003.6|4003.28|4003.28|0
1654613250000|2022-06-07 14:47:30|4003.28|4003.28|4004.22|4004.22|4004.22|4004.22|4003.28|4003.28|0
1654613260000|2022-06-07 14:47:40|4004.53|4004.53|4005.46|4005.46|4005.46|4005.46|4004.53|4004.53|0
1654613270000|2022-06-07 14:47:50|4005.49|4005.49|4005.46|4005.46|4005.49|4005.49|4005.46|4005.46|0
1654613280000|2022-06-07 14:48:00|4005.77|4005.77|4006.35|4006.35|4006.35|4006.35|4005.77|4005.77|0
1654613290000|2022-06-07 14:48:10|4006.33|4006.33|4005.74|4005.74|4006.72|4006.72|4005.74|4005.74|0
1654613300000|2022-06-07 14:48:20|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|0
1654613310000|2022-06-07 14:48:30|4006.1|4006.1|4006.41|4006.41|4006.41|4006.41|4006.1|4006.1|0
1654613330000|2022-06-07 14:48:50|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|0
1654613340000|2022-06-07 14:49:00|4006.14|4006.14|4006.32|4006.32|4006.32|4006.32|4005.83|4005.83|0
1654613350000|2022-06-07 14:49:10|4006.63|4006.63|4007.25|4007.25|4007.25|4007.25|4006.32|4006.32|0
1654613360000|2022-06-07 14:49:20|4007.16|4007.16|4006.75|4006.75|4007.16|4007.16|4006.75|4006.75|0
1654613370000|2022-06-07 14:49:30|4006.44|4006.44|4007.06|4007.06|4007.06|4007.06|4006.44|4006.44|0
1654613380000|2022-06-07 14:49:40|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|4007.13|0
1654613390000|2022-06-07 14:49:50|4007.16|4007.16|4007.21|4007.21|4007.47|4007.47|4006.85|4006.85|0
1654613400000|2022-06-07 14:50:00|4007.52|4007.52|4007.21|4007.21|4007.52|4007.52|4007.21|4007.21|0
1654613410000|2022-06-07 14:50:10|4007.23|4007.23|4006.9|4006.9|4007.23|4007.23|4006.9|4006.9|0
1654613420000|2022-06-07 14:50:20|4006.58|4006.58|4006.92|4006.92|4006.97|4006.97|4006.58|4006.58|0
1654613430000|2022-06-07 14:50:30|4006.61|4006.61|4006.67|4006.67|4006.97|4006.97|4006.61|4006.61|0
1654613440000|2022-06-07 14:50:40|4006.98|4006.98|4007.29|4007.29|4007.29|4007.29|4006.98|4006.98|0
1654613450000|2022-06-07 14:50:50|4007.22|4007.22|4006.6|4006.6|4007.22|4007.22|4006.48|4006.48|0
1654613460000|2022-06-07 14:51:00|4006.64|4006.64|4007|4007|4007|4007|4006.64|4006.64|0
1654613470000|2022-06-07 14:51:10|4006.96|4006.96|4007.89|4007.89|4007.89|4007.89|4006.96|4006.96|0
1654613480000|2022-06-07 14:51:20|4008.2|4008.2|4008.63|4008.63|4008.63|4008.63|4008.2|4008.2|0
1654613490000|2022-06-07 14:51:30|4008.59|4008.59|4007.7|4007.7|4008.59|4008.59|4007.7|4007.7|0
1654613500000|2022-06-07 14:51:40|4007.63|4007.63|4007.32|4007.32|4007.63|4007.63|4007.32|4007.32|0
1654613510000|2022-06-07 14:51:50|4007.29|4007.29|4007.21|4007.21|4007.29|4007.29|4007.21|4007.21|0
1654613520000|2022-06-07 14:52:00|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|0
1654613550000|2022-06-07 14:52:30|4007.7|4007.7|4007.71|4007.71|4007.71|4007.71|4007.4|4007.4|0
1654613560000|2022-06-07 14:52:40|4008.02|4008.02|4007.59|4007.59|4008.02|4008.02|4007.59|4007.59|0
1654613570000|2022-06-07 14:52:50|4007.9|4007.9|4006.63|4006.63|4007.9|4007.9|4006.63|4006.63|0
1654613580000|2022-06-07 14:53:00|4006.94|4006.94|4007.08|4007.08|4007.08|4007.08|4006.94|4006.94|0
1654613590000|2022-06-07 14:53:10|4007.03|4007.03|4007.01|4007.01|4007.03|4007.03|4007.01|4007.01|0
1654613600000|2022-06-07 14:53:20|4007.32|4007.32|4007.32|4007.32|4007.36|4007.36|4007.32|4007.32|0
1654613610000|2022-06-07 14:53:30|4007.25|4007.25|4007.25|4007.25|4007.56|4007.56|4007.25|4007.25|0
1654613630000|2022-06-07 14:53:50|4007.43|4007.43|4007.25|4007.25|4007.43|4007.43|4007.25|4007.25|0
1654613640000|2022-06-07 14:54:00|4007.56|4007.56|4007.61|4007.61|4007.61|4007.61|4007.54|4007.54|0
1654613650000|2022-06-07 14:54:10|4006.99|4006.99|4006.68|4006.68|4006.99|4006.99|4006.63|4006.63|0
1654613660000|2022-06-07 14:54:20|4006.99|4006.99|4006.68|4006.68|4006.99|4006.99|4006.68|4006.68|0
1654613670000|2022-06-07 14:54:30|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|0
1654613680000|2022-06-07 14:54:40|4007.18|4007.18|4006.94|4006.94|4007.25|4007.25|4006.94|4006.94|0
1654613690000|2022-06-07 14:54:50|4007.12|4007.12|4007.36|4007.36|4007.36|4007.36|4007.05|4007.05|0
1654613700000|2022-06-07 14:55:00|4007.31|4007.31|4006.69|4006.69|4007.31|4007.31|4006.69|4006.69|0
1654613710000|2022-06-07 14:55:10|4006.64|4006.64|4006.15|4006.15|4006.64|4006.64|4006.15|4006.15|0
1654613720000|2022-06-07 14:55:20|4005.84|4005.84|4006.64|4006.64|4006.64|4006.64|4005.84|4005.84|0
1654613730000|2022-06-07 14:55:30|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|0
1654613740000|2022-06-07 14:55:40|4006.91|4006.91|4007.24|4007.24|4007.24|4007.24|4006.91|4006.91|0
1654613750000|2022-06-07 14:55:50|4006.93|4006.93|4006.62|4006.62|4006.93|4006.93|4006.62|4006.62|0
1654613760000|2022-06-07 14:56:00|4006.64|4006.64|4006.33|4006.33|4006.64|4006.64|4006.33|4006.33|0
1654613770000|2022-06-07 14:56:10|4006.31|4006.31|4006.27|4006.27|4006.31|4006.31|4006.22|4006.22|0
1654613780000|2022-06-07 14:56:20|4006.18|4006.18|4006.14|4006.14|4006.49|4006.49|4006.14|4006.14|0
1654613790000|2022-06-07 14:56:30|4006.18|4006.18|4006.2|4006.2|4006.22|4006.22|4006.18|4006.18|0
1654613800000|2022-06-07 14:56:40|4005.89|4005.89|4005.89|4005.89|4005.89|4005.89|4005.89|4005.89|0
1654613810000|2022-06-07 14:56:50|4005.58|4005.58|4004.95|4004.95|4005.58|4005.58|4004.95|4004.95|0
1654613820000|2022-06-07 14:57:00|4005.14|4005.14|4005.13|4005.13|4005.14|4005.14|4004.43|4004.43|0
1654613830000|2022-06-07 14:57:10|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1654613840000|2022-06-07 14:57:20|4004.92|4004.92|4004.61|4004.61|4004.92|4004.92|4004.61|4004.61|0
1654613850000|2022-06-07 14:57:30|4004.57|4004.57|4003.92|4003.92|4004.57|4004.57|4003.92|4003.92|0
1654613860000|2022-06-07 14:57:40|4003.95|4003.95|4003.68|4003.68|4003.95|4003.95|4003.68|4003.68|0
1654613870000|2022-06-07 14:57:50|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|4003.37|0
1654613880000|2022-06-07 14:58:00|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|0
1654613890000|2022-06-07 14:58:10|4002.71|4002.71|4002.37|4002.37|4002.75|4002.75|4002.37|4002.37|0
1654613900000|2022-06-07 14:58:20|4002.68|4002.68|4002.64|4002.64|4002.68|4002.68|4002.64|4002.64|0
1654613910000|2022-06-07 14:58:30|4002.68|4002.68|4002.64|4002.64|4002.68|4002.68|4002.64|4002.64|0
1654613920000|2022-06-07 14:58:40|4002.59|4002.59|4003.53|4003.53|4003.53|4003.53|4002.59|4002.59|0
1654613930000|2022-06-07 14:58:50|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|0
1654613940000|2022-06-07 14:59:00|4003.53|4003.53|4003.24|4003.24|4003.53|4003.53|4003.21|4003.21|0
1654613950000|2022-06-07 14:59:10|4002.93|4002.93|4002.88|4002.88|4002.93|4002.93|4002.88|4002.88|0
1654613970000|2022-06-07 14:59:30|4002.95|4002.95|4001.66|4001.66|4002.95|4002.95|4001.66|4001.66|0
1654613980000|2022-06-07 14:59:40|4001.35|4001.35|4001.99|4001.99|4001.99|4001.99|4001.35|4001.35|0
1654613990000|2022-06-07 14:59:50|4001.94|4001.94|4001.95|4001.95|4001.99|4001.99|4001.94|4001.94|0
1654614000000|2022-06-07 15:00:00|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|0
1654614020000|2022-06-07 15:00:20|4001.04|4001.04|4001.04|4001.04|4001.04|4001.04|4001.04|4001.04|0
1654614040000|2022-06-07 15:00:40|4000.42|4000.42|4000.42|4000.42|4000.42|4000.42|4000.42|4000.42|0
1654614050000|2022-06-07 15:00:50|4000.73|4000.73|4001.22|4001.22|4001.35|4001.35|4000.73|4000.73|0
1654614060000|2022-06-07 15:01:00|4001.29|4001.29|4001.62|4001.62|4001.62|4001.62|4001.26|4001.26|0
1654614080000|2022-06-07 15:01:20|4001.93|4001.93|4001.59|4001.59|4001.93|4001.93|4001.59|4001.59|0
1654614090000|2022-06-07 15:01:30|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|0
1654614100000|2022-06-07 15:01:40|4001.3|4001.3|4001.26|4001.26|4001.57|4001.57|4001.22|4001.22|0
1654614110000|2022-06-07 15:01:50|4000.95|4000.95|4001.26|4001.26|4001.26|4001.26|4000.95|4000.95|0
1654614120000|2022-06-07 15:02:00|4000.64|4000.64|4000.91|4000.91|4000.95|4000.95|4000.64|4000.64|0
1654614130000|2022-06-07 15:02:10|4000.94|4000.94|4001.56|4001.56|4001.56|4001.56|4000.94|4000.94|0
1654614140000|2022-06-07 15:02:20|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|0
1654614150000|2022-06-07 15:02:30|4001.54|4001.54|4001.56|4001.56|4001.56|4001.56|4001.49|4001.49|0
1654614160000|2022-06-07 15:02:40|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|0
1654614180000|2022-06-07 15:03:00|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|4001.56|0
1654614210000|2022-06-07 15:03:30|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|0
1654614220000|2022-06-07 15:03:40|4001.83|4001.83|4001.52|4001.52|4001.83|4001.83|4001.52|4001.52|0
1654614230000|2022-06-07 15:03:50|4001.83|4001.83|4001.78|4001.78|4001.83|4001.83|4001.76|4001.76|0
1654614240000|2022-06-07 15:04:00|4001.73|4001.73|4001.64|4001.64|4001.73|4001.73|4001.64|4001.64|0
1654614250000|2022-06-07 15:04:10|4001.68|4001.68|4001.71|4001.71|4001.71|4001.71|4001.68|4001.68|0
1654614260000|2022-06-07 15:04:20|4001.76|4001.76|4001.76|4001.76|4001.76|4001.76|4001.76|4001.76|0
1654614270000|2022-06-07 15:04:30|4001.13|4001.13|4000.87|4000.87|4001.18|4001.18|4000.87|4000.87|0
1654614280000|2022-06-07 15:04:40|4000.85|4000.85|4000|4000|4000.85|4000.85|4000|4000|0
1654614290000|2022-06-07 15:04:50|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|3999.42|3999.42|0
1654614300000|2022-06-07 15:05:00|4000.08|4000.08|4000.04|4000.04|4000.08|4000.08|4000.04|4000.04|0
1654614310000|2022-06-07 15:05:10|4000.35|4000.35|4000.35|4000.35|4000.67|4000.67|4000.35|4000.35|0
1654614320000|2022-06-07 15:05:20|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|0
1654614330000|2022-06-07 15:05:30|4000|4000|3999.95|3999.95|4000|4000|3999.95|3999.95|0
1654614340000|2022-06-07 15:05:40|4000|4000|4000.35|4000.35|4000.35|4000.35|4000|4000|0
1654614350000|2022-06-07 15:05:50|4000.04|4000.04|4000.28|4000.28|4000.28|4000.28|3999.97|3999.97|0
1654614360000|2022-06-07 15:06:00|3999.97|3999.97|3999.66|3999.66|3999.97|3999.97|3999.66|3999.66|0
1654614370000|2022-06-07 15:06:10|3999.35|3999.35|3999.06|3999.06|3999.35|3999.35|3999.03|3999.03|0
1654614390000|2022-06-07 15:06:30|3998.43|3998.43|3998.13|3998.13|3998.43|3998.43|3998.13|3998.13|0
1654614400000|2022-06-07 15:06:40|3998.1|3998.1|3997.04|3997.04|3998.15|3998.15|3997.04|3997.04|0
1654614410000|2022-06-07 15:06:50|3996.73|3996.73|3996.73|3996.73|3997.04|3997.04|3996.73|3996.73|0
1654614420000|2022-06-07 15:07:00|3996.61|3996.61|3996.87|3996.87|3996.87|3996.87|3996.56|3996.56|0
1654614430000|2022-06-07 15:07:10|3996.25|3996.25|3997.18|3997.18|3997.49|3997.49|3996.25|3996.25|0
1654614440000|2022-06-07 15:07:20|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|0
1654614450000|2022-06-07 15:07:30|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|0
1654614460000|2022-06-07 15:07:40|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|0
1654614470000|2022-06-07 15:07:50|3997.61|3997.61|3997.93|3997.93|3997.93|3997.93|3997.61|3997.61|0
1654614480000|2022-06-07 15:08:00|3998.23|3998.23|3998.52|3998.52|3998.86|3998.86|3998.23|3998.23|0
1654614490000|2022-06-07 15:08:10|3998.5|3998.5|3997.88|3997.88|3998.5|3998.5|3997.88|3997.88|0
1654614500000|2022-06-07 15:08:20|3997.84|3997.84|3998.1|3998.1|3998.1|3998.1|3997.79|3997.79|0
1654614510000|2022-06-07 15:08:30|3998.17|3998.17|3998.2|3998.2|3998.2|3998.2|3998.15|3998.15|0
1654614520000|2022-06-07 15:08:40|3998.24|3998.24|3998.2|3998.2|3998.24|3998.24|3998.06|3998.06|0
1654614530000|2022-06-07 15:08:50|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|0
1654614540000|2022-06-07 15:09:00|3998.82|3998.82|3999.44|3999.44|3999.44|3999.44|3998.82|3998.82|0
1654614550000|2022-06-07 15:09:10|3999.49|3999.49|3999.57|3999.57|3999.61|3999.61|3999.49|3999.49|0
1654614560000|2022-06-07 15:09:20|3999.53|3999.53|3999.22|3999.22|3999.53|3999.53|3999.22|3999.22|0
1654614570000|2022-06-07 15:09:30|3998.91|3998.91|3998.91|3998.91|3999.22|3999.22|3998.91|3998.91|0
1654614580000|2022-06-07 15:09:40|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|0
1654614590000|2022-06-07 15:09:50|3998.91|3998.91|3998.53|3998.53|3998.91|3998.91|3998.53|3998.53|0
1654614600000|2022-06-07 15:10:00|3998.58|3998.58|3999.51|3999.51|3999.51|3999.51|3998.58|3998.58|0
1654614610000|2022-06-07 15:10:10|3999.82|3999.82|4000.11|4000.11|4000.44|4000.44|3999.82|3999.82|0
1654614620000|2022-06-07 15:10:20|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|0
1654614630000|2022-06-07 15:10:30|3999.75|3999.75|3997.94|3997.94|3999.75|3999.75|3997.94|3997.94|0
1654614640000|2022-06-07 15:10:40|3998.25|3998.25|3998.56|3998.56|3998.56|3998.56|3998.25|3998.25|0
1654614650000|2022-06-07 15:10:50|3998.87|3998.87|3999.28|3999.28|3999.49|3999.49|3998.87|3998.87|0
1654614660000|2022-06-07 15:11:00|3998.97|3998.97|3998.99|3998.99|3998.99|3998.99|3998.97|3998.97|0
1654614670000|2022-06-07 15:11:10|3999.03|3999.03|3998.99|3998.99|3999.03|3999.03|3998.99|3998.99|0
1654614680000|2022-06-07 15:11:20|3998.68|3998.68|3998.59|3998.59|3998.99|3998.99|3998.59|3998.59|0
1654614690000|2022-06-07 15:11:30|3998.28|3998.28|3998.28|3998.28|3998.28|3998.28|3998.28|3998.28|0
1654614700000|2022-06-07 15:11:40|3998.35|3998.35|3998.31|3998.31|3998.35|3998.35|3998.31|3998.31|0
1654614710000|2022-06-07 15:11:50|3998.62|3998.62|3998.31|3998.31|3998.62|3998.62|3998.31|3998.31|0
1654614720000|2022-06-07 15:12:00|3997.99|3997.99|3997.04|3997.04|3997.99|3997.99|3997.04|3997.04|0
1654614730000|2022-06-07 15:12:10|3997.35|3997.35|3997.04|3997.04|3997.35|3997.35|3997.04|3997.04|0
1654614740000|2022-06-07 15:12:20|3997.35|3997.35|3997.35|3997.35|3997.35|3997.35|3997.35|3997.35|0
1654614750000|2022-06-07 15:12:30|3997.04|3997.04|3998.59|3998.59|3998.59|3998.59|3997.04|3997.04|0
1654614760000|2022-06-07 15:12:40|3998.9|3998.9|3998.28|3998.28|3999.21|3999.21|3998.28|3998.28|0
1654614770000|2022-06-07 15:12:50|3998.31|3998.31|3998.55|3998.55|3998.55|3998.55|3998.24|3998.24|0
1654614780000|2022-06-07 15:13:00|3998.59|3998.59|3998.62|3998.62|3998.62|3998.62|3998.59|3998.59|0
1654614790000|2022-06-07 15:13:10|3998.66|3998.66|3998.66|3998.66|3998.66|3998.66|3998.66|3998.66|0
1654614800000|2022-06-07 15:13:20|3998.35|3998.35|3998.35|3998.35|3998.66|3998.66|3998.04|3998.04|0
1654614810000|2022-06-07 15:13:30|3998.66|3998.66|3998.97|3998.97|3998.97|3998.97|3998.66|3998.66|0
1654614820000|2022-06-07 15:13:40|3998.99|3998.99|3998.99|3998.99|3998.99|3998.99|3998.99|3998.99|0
1654614830000|2022-06-07 15:13:50|3998.95|3998.95|3998.95|3998.95|3998.95|3998.95|3998.64|3998.64|0
1654614840000|2022-06-07 15:14:00|3999|3999|3998.88|3998.88|3999|3999|3998.88|3998.88|0
1654614850000|2022-06-07 15:14:10|3999.19|3999.19|3999.24|3999.24|3999.24|3999.24|3999.19|3999.19|0
1654614880000|2022-06-07 15:14:40|3998.93|3998.93|3998.02|3998.02|3998.95|3998.95|3998.02|3998.02|0
1654614890000|2022-06-07 15:14:50|3997.71|3997.71|3997.71|3997.71|3998.02|3998.02|3997.71|3997.71|0
1654614900000|2022-06-07 15:15:00|3997.4|3997.4|3998.26|3998.26|3998.26|3998.26|3997.4|3997.4|0
1654614910000|2022-06-07 15:15:10|3998.57|3998.57|3997.9|3997.9|3998.84|3998.84|3997.9|3997.9|0
1654614920000|2022-06-07 15:15:20|3997.59|3997.59|3997.95|3997.95|3998.22|3998.22|3997.59|3997.59|0
1654614940000|2022-06-07 15:15:40|3997.9|3997.9|3997.9|3997.9|3997.9|3997.9|3997.9|3997.9|0
1654614950000|2022-06-07 15:15:50|3998.22|3998.22|3998.19|3998.19|3998.29|3998.29|3998.19|3998.19|0
1654614960000|2022-06-07 15:16:00|3998.26|3998.26|4000.18|4000.18|4000.18|4000.18|3998.26|3998.26|0
1654614970000|2022-06-07 15:16:10|4000.49|4000.49|4000.83|4000.83|4000.83|4000.83|4000.21|4000.21|0
1654614980000|2022-06-07 15:16:20|4000.52|4000.52|4000.21|4000.21|4000.52|4000.52|4000.21|4000.21|0
1654614990000|2022-06-07 15:16:30|4000.39|4000.39|4000.58|4000.58|4000.58|4000.58|4000.39|4000.39|0
1654615000000|2022-06-07 15:16:40|4000.26|4000.26|4000.14|4000.14|4000.26|4000.26|3999.95|3999.95|0
1654615010000|2022-06-07 15:16:50|4000.18|4000.18|4000.14|4000.14|4000.18|4000.18|3999.83|3999.83|0
1654615020000|2022-06-07 15:17:00|3999.83|3999.83|3999.35|3999.35|3999.85|3999.85|3999.35|3999.35|0
1654615030000|2022-06-07 15:17:10|3999.17|3999.17|3998.55|3998.55|3999.17|3999.17|3998.55|3998.55|0
1654615040000|2022-06-07 15:17:20|3999.17|3999.17|3999.17|3999.17|3999.17|3999.17|3999.17|3999.17|0
1654615060000|2022-06-07 15:17:40|3999.1|3999.1|3998.86|3998.86|3999.17|3999.17|3998.86|3998.86|0
1654615070000|2022-06-07 15:17:50|3999.17|3999.17|3999.17|3999.17|3999.17|3999.17|3999.17|3999.17|0
1654615080000|2022-06-07 15:18:00|3999.2|3999.2|3998.91|3998.91|3999.22|3999.22|3998.91|3998.91|0
1654615100000|2022-06-07 15:18:20|3998.81|3998.81|3998.5|3998.5|3998.81|3998.81|3998.5|3998.5|0
1654615110000|2022-06-07 15:18:30|3998.45|3998.45|3999.39|3999.39|3999.39|3999.39|3998.45|3998.45|0
1654615120000|2022-06-07 15:18:40|3999.43|3999.43|3999.4|3999.4|3999.43|3999.43|3999.4|3999.4|0
1654615130000|2022-06-07 15:18:50|3999.72|3999.72|3999.98|3999.98|3999.98|3999.98|3999.67|3999.67|0
1654615140000|2022-06-07 15:19:00|4000.29|4000.29|4000.6|4000.6|4000.6|4000.6|4000.29|4000.29|0
1654615150000|2022-06-07 15:19:10|4000.29|4000.29|4000.34|4000.34|4000.34|4000.34|4000.29|4000.29|0
1654615160000|2022-06-07 15:19:20|4000.65|4000.65|4000.34|4000.34|4000.65|4000.65|4000.34|4000.34|0
1654615170000|2022-06-07 15:19:30|4000.31|4000.31|4000.29|4000.29|4000.31|4000.31|4000.29|4000.29|0
1654615180000|2022-06-07 15:19:40|4000.24|4000.24|4000.55|4000.55|4000.55|4000.55|4000.24|4000.24|0
1654615190000|2022-06-07 15:19:50|4000.87|4000.87|4001.49|4001.49|4001.49|4001.49|4000.87|4000.87|0
1654615200000|2022-06-07 15:20:00|4001.18|4001.18|4001.22|4001.22|4001.22|4001.22|4001.18|4001.18|0
1654615210000|2022-06-07 15:20:10|4001.25|4001.25|4001.27|4001.27|4001.27|4001.27|4001.25|4001.25|0
1654615220000|2022-06-07 15:20:20|4001.23|4001.23|4000.61|4000.61|4001.23|4001.23|4000.61|4000.61|0
1654615230000|2022-06-07 15:20:30|4000.3|4000.3|4000.65|4000.65|4000.65|4000.65|4000.3|4000.3|0
1654615240000|2022-06-07 15:20:40|4000.61|4000.61|4001.23|4001.23|4001.23|4001.23|4000.61|4000.61|0
1654615260000|2022-06-07 15:21:00|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.61|4000.61|0
1654615290000|2022-06-07 15:21:30|4001.55|4001.55|4001.24|4001.24|4001.55|4001.55|4001.24|4001.24|0
1654615300000|2022-06-07 15:21:40|4000.92|4000.92|4000.3|4000.3|4000.92|4000.92|4000.3|4000.3|0
1654615310000|2022-06-07 15:21:50|4000.61|4000.61|4001.23|4001.23|4001.23|4001.23|4000.61|4000.61|0
1654615320000|2022-06-07 15:22:00|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|0
1654615330000|2022-06-07 15:22:10|4000.61|4000.61|4000.58|4000.58|4000.61|4000.61|4000.58|4000.58|0
1654615340000|2022-06-07 15:22:20|4000.9|4000.9|4000.45|4000.45|4000.94|4000.94|4000.45|4000.45|0
1654615350000|2022-06-07 15:22:30|4000.47|4000.47|4000.31|4000.31|4000.47|4000.47|4000.31|4000.31|0
1654615360000|2022-06-07 15:22:40|4000.62|4000.62|4000.52|4000.52|4000.62|4000.62|4000.21|4000.21|0
1654615370000|2022-06-07 15:22:50|4000.47|4000.47|4000.54|4000.54|4000.58|4000.58|4000.47|4000.47|0
1654615380000|2022-06-07 15:23:00|4000.85|4000.85|4000.85|4000.85|4000.85|4000.85|4000.85|4000.85|0
1654615390000|2022-06-07 15:23:10|4001.16|4001.16|4001.18|4001.18|4001.26|4001.26|4001.16|4001.16|0
1654615400000|2022-06-07 15:23:20|4001.16|4001.16|4002.34|4002.34|4002.41|4002.41|4001.16|4001.16|0
1654615410000|2022-06-07 15:23:30|4002.64|4002.64|4002.95|4002.95|4002.95|4002.95|4002.64|4002.64|0
1654615420000|2022-06-07 15:23:40|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|0
1654615430000|2022-06-07 15:23:50|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|0
1654615440000|2022-06-07 15:24:00|4003.24|4003.24|4002.64|4002.64|4003.27|4003.27|4002.64|4002.64|0
1654615450000|2022-06-07 15:24:10|4002.02|4002.02|4002.26|4002.26|4002.33|4002.33|4002.02|4002.02|0
1654615470000|2022-06-07 15:24:30|4001.95|4001.95|4002.31|4002.31|4002.31|4002.31|4001.95|4001.95|0
1654615480000|2022-06-07 15:24:40|4002|4002|4002.31|4002.31|4002.31|4002.31|4002|4002|0
1654615490000|2022-06-07 15:24:50|4002|4002|4001.69|4001.69|4002|4002|4001.69|4001.69|0
1654615510000|2022-06-07 15:25:10|4001.37|4001.37|4002.33|4002.33|4002.33|4002.33|4001.37|4001.37|0
1654615520000|2022-06-07 15:25:20|4002.64|4002.64|4002.37|4002.37|4003|4003|4002.37|4002.37|0
1654615530000|2022-06-07 15:25:30|4002.33|4002.33|4001.98|4001.98|4002.37|4002.37|4001.98|4001.98|0
1654615540000|2022-06-07 15:25:40|4002.16|4002.16|4001.81|4001.81|4002.16|4002.16|4001.81|4001.81|0
1654615560000|2022-06-07 15:26:00|4002.12|4002.12|4001.78|4001.78|4002.12|4002.12|4001.78|4001.78|0
1654615570000|2022-06-07 15:26:10|4001.47|4001.47|4002.4|4002.4|4002.4|4002.4|4001.47|4001.47|0
1654615580000|2022-06-07 15:26:20|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|0
1654615590000|2022-06-07 15:26:30|4001.91|4001.91|4001.6|4001.6|4001.91|4001.91|4001.6|4001.6|0
1654615600000|2022-06-07 15:26:40|4001.29|4001.29|4001.91|4001.91|4001.91|4001.91|4001.29|4001.29|0
1654615610000|2022-06-07 15:26:50|4001.6|4001.6|4001.91|4001.91|4001.91|4001.91|4001.29|4001.29|0
1654615620000|2022-06-07 15:27:00|4001.95|4001.95|4001.56|4001.56|4001.95|4001.95|4001.56|4001.56|0
1654615630000|2022-06-07 15:27:10|4001.53|4001.53|4001.29|4001.29|4001.6|4001.6|4001.22|4001.22|0
1654615640000|2022-06-07 15:27:20|4001.6|4001.6|4002.23|4002.23|4002.23|4002.23|4001.56|4001.56|0
1654615650000|2022-06-07 15:27:30|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|0
1654615660000|2022-06-07 15:27:40|4001.94|4001.94|4002.56|4002.56|4002.56|4002.56|4001.94|4001.94|0
1654615670000|2022-06-07 15:27:50|4002.74|4002.74|4002.74|4002.74|4002.74|4002.74|4002.74|4002.74|0
1654615680000|2022-06-07 15:28:00|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.12|4002.12|0
1654615690000|2022-06-07 15:28:10|4002.12|4002.12|4002.12|4002.12|4002.74|4002.74|4002.12|4002.12|0
1654615700000|2022-06-07 15:28:20|4001.5|4001.5|4001.45|4001.45|4001.5|4001.5|4001.45|4001.45|0
1654615710000|2022-06-07 15:28:30|4001.14|4001.14|4001.45|4001.45|4001.45|4001.45|4001.14|4001.14|0
1654615720000|2022-06-07 15:28:40|4001.43|4001.43|4001.45|4001.45|4001.45|4001.45|4001.4|4001.4|0
1654615730000|2022-06-07 15:28:50|4001.76|4001.76|4001.14|4001.14|4001.76|4001.76|4001.14|4001.14|0
1654615740000|2022-06-07 15:29:00|4001.18|4001.18|4001.45|4001.45|4001.8|4001.8|4001.18|4001.18|0
1654615750000|2022-06-07 15:29:10|4001.14|4001.14|4001.17|4001.17|4001.17|4001.17|4000.93|4000.93|0
1654615770000|2022-06-07 15:29:30|4001.48|4001.48|4001.75|4001.75|4001.93|4001.93|4001.29|4001.29|0
1654615780000|2022-06-07 15:29:40|4002.06|4002.06|4002.31|4002.31|4002.31|4002.31|4001.98|4001.98|0
1654615790000|2022-06-07 15:29:50|4002.34|4002.34|4002.64|4002.64|4002.64|4002.64|4001.39|4001.39|0
1654672500000|2022-06-08 07:15:00|3996|3996|3994.22|3994.22|3996|3996|3994.04|3994.04|0
1654672510000|2022-06-08 07:15:10|3994.07|3994.07|3994.67|3994.67|3994.67|3994.67|3994.05|3994.05|0
1654672530000|2022-06-08 07:15:30|3994.36|3994.36|3994.36|3994.36|3994.36|3994.36|3994.36|3994.36|0
1654672540000|2022-06-08 07:15:40|3994.5|3994.5|3995.15|3995.15|3995.15|3995.15|3994.22|3994.22|0
1654672560000|2022-06-08 07:16:00|3995.46|3995.46|3995.62|3995.62|3995.67|3995.67|3995.46|3995.46|0
1654672570000|2022-06-08 07:16:10|3995.58|3995.58|3995.58|3995.58|3995.58|3995.58|3995.58|3995.58|0
1654672580000|2022-06-08 07:16:20|3995.66|3995.66|3995.97|3995.97|3995.97|3995.97|3995.66|3995.66|0
1654672590000|2022-06-08 07:16:30|3996.28|3996.28|3996.77|3996.77|3996.77|3996.77|3996.28|3996.28|0
1654672600000|2022-06-08 07:16:40|3997.71|3997.71|3998.02|3998.02|3998.02|3998.02|3997.71|3997.71|0
1654672610000|2022-06-08 07:16:50|3998.32|3998.32|3999.19|3999.19|3999.19|3999.19|3998.32|3998.32|0
1654672620000|2022-06-08 07:17:00|3998.57|3998.57|3998.31|3998.31|3998.57|3998.57|3998|3998|0
1654672630000|2022-06-08 07:17:10|3998|3998|3997.68|3997.68|3998.67|3998.67|3997.68|3997.68|0
1654672640000|2022-06-08 07:17:20|3997.87|3997.87|3997.56|3997.56|3997.87|3997.87|3997.56|3997.56|0
1654672650000|2022-06-08 07:17:30|3997.44|3997.44|3997.41|3997.41|3997.44|3997.44|3997.41|3997.41|0
1654672680000|2022-06-08 07:18:00|3997.1|3997.1|3997.29|3997.29|3997.29|3997.29|3997.1|3997.1|0
1654672690000|2022-06-08 07:18:10|3996.98|3996.98|3995.74|3995.74|3996.98|3996.98|3995.74|3995.74|0
1654672700000|2022-06-08 07:18:20|3996.05|3996.05|3995.86|3995.86|3996.05|3996.05|3995.77|3995.77|0
1654672710000|2022-06-08 07:18:30|3995.82|3995.82|3995.51|3995.51|3995.82|3995.82|3995.51|3995.51|0
1654672720000|2022-06-08 07:18:40|3995.2|3995.2|3995.2|3995.2|3995.2|3995.2|3995.2|3995.2|0
1654672730000|2022-06-08 07:18:50|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|0
1654672740000|2022-06-08 07:19:00|3994.71|3994.71|3994.54|3994.54|3994.71|3994.71|3994.54|3994.54|0
1654672750000|2022-06-08 07:19:10|3994.49|3994.49|3994.18|3994.18|3994.49|3994.49|3993.56|3993.56|0
1654672760000|2022-06-08 07:19:20|3994.81|3994.81|3994.95|3994.95|3995.12|3995.12|3994.81|3994.81|0
1654672780000|2022-06-08 07:19:40|3994.64|3994.64|3994.33|3994.33|3994.64|3994.64|3994.33|3994.33|0
1654672790000|2022-06-08 07:19:50|3994.64|3994.64|3994.95|3994.95|3994.95|3994.95|3994.64|3994.64|0
1654672800000|2022-06-08 07:20:00|3994.9|3994.9|3993.97|3993.97|3994.9|3994.9|3993.97|3993.97|0
1654672810000|2022-06-08 07:20:10|3993.03|3993.03|3993.66|3993.66|3993.66|3993.66|3993.03|3993.03|0
1654672820000|2022-06-08 07:20:20|3993.63|3993.63|3993.56|3993.56|3993.63|3993.63|3993.56|3993.56|0
1654672830000|2022-06-08 07:20:30|3993.38|3993.38|3993.38|3993.38|3993.38|3993.38|3993.38|3993.38|0
1654672840000|2022-06-08 07:20:40|3993.28|3993.28|3993.08|3993.08|3993.28|3993.28|3993.08|3993.08|0
1654672850000|2022-06-08 07:20:50|3992.14|3992.14|3992.09|3992.09|3992.14|3992.14|3992.09|3992.09|0
1654672860000|2022-06-08 07:21:00|3991.78|3991.78|3992.4|3992.4|3992.4|3992.4|3991.78|3991.78|0
1654672870000|2022-06-08 07:21:10|3992.38|3992.38|3992.38|3992.38|3992.38|3992.38|3991.76|3991.76|0
1654672890000|2022-06-08 07:21:30|3992.46|3992.46|3991.98|3991.98|3992.61|3992.61|3991.98|3991.98|0
1654672900000|2022-06-08 07:21:40|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|3991.36|0
1654672920000|2022-06-08 07:22:00|3991.17|3991.17|3992.13|3992.13|3992.13|3992.13|3991.17|3991.17|0
1654672930000|2022-06-08 07:22:10|3992.44|3992.44|3992.46|3992.46|3992.76|3992.76|3992.44|3992.44|0
1654672940000|2022-06-08 07:22:20|3992.27|3992.27|3991.3|3991.3|3992.27|3992.27|3991.3|3991.3|0
1654672980000|2022-06-08 07:23:00|3991.27|3991.27|3991.27|3991.27|3991.27|3991.27|3991.27|3991.27|0
1654672990000|2022-06-08 07:23:10|3991.39|3991.39|3989.76|3989.76|3991.39|3991.39|3989.76|3989.76|0
1654673000000|2022-06-08 07:23:20|3989.14|3989.14|3988.78|3988.78|3989.14|3989.14|3988.78|3988.78|0
1654673010000|2022-06-08 07:23:30|3988.47|3988.47|3988.16|3988.16|3988.47|3988.47|3988.16|3988.16|0
1654673020000|2022-06-08 07:23:40|3988.09|3988.09|3988.09|3988.09|3988.09|3988.09|3988.09|3988.09|0
1654673030000|2022-06-08 07:23:50|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|0
1654673040000|2022-06-08 07:24:00|3988.09|3988.09|3988|3988|3988.09|3988.09|3988|3988|0
1654673060000|2022-06-08 07:24:20|3987.91|3987.91|3987.6|3987.6|3987.91|3987.91|3987.6|3987.6|0
1654673070000|2022-06-08 07:24:30|3987.55|3987.55|3987.27|3987.27|3987.55|3987.55|3987.24|3987.24|0
1654673080000|2022-06-08 07:24:40|3987.39|3987.39|3986.5|3986.5|3987.43|3987.43|3986.5|3986.5|0
1654673090000|2022-06-08 07:24:50|3987.44|3987.44|3988.06|3988.06|3988.06|3988.06|3987.44|3987.44|0
1654673100000|2022-06-08 07:25:00|3988.42|3988.42|3988.42|3988.42|3988.42|3988.42|3988.42|3988.42|0
1654673110000|2022-06-08 07:25:10|3988.24|3988.24|3989.05|3989.05|3989.05|3989.05|3988.24|3988.24|0
1654673120000|2022-06-08 07:25:20|3989.36|3989.36|3989.67|3989.67|3989.67|3989.67|3989.36|3989.36|0
1654673130000|2022-06-08 07:25:30|3989.36|3989.36|3989.17|3989.17|3989.36|3989.36|3989.17|3989.17|0
1654673140000|2022-06-08 07:25:40|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|0
1654673150000|2022-06-08 07:25:50|3988.37|3988.37|3987.45|3987.45|3988.38|3988.38|3987.45|3987.45|0
1654673160000|2022-06-08 07:26:00|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|0
1654673170000|2022-06-08 07:26:10|3987.45|3987.45|3986.7|3986.7|3987.64|3987.64|3986.7|3986.7|0
1654673180000|2022-06-08 07:26:20|3986.75|3986.75|3986.84|3986.84|3986.85|3986.85|3986.59|3986.59|0
1654673190000|2022-06-08 07:26:30|3986.89|3986.89|3986.58|3986.58|3986.89|3986.89|3986.58|3986.58|0
1654673200000|2022-06-08 07:26:40|3986.72|3986.72|3986.94|3986.94|3986.99|3986.99|3986.72|3986.72|0
1654673210000|2022-06-08 07:26:50|3986.87|3986.87|3986.87|3986.87|3986.87|3986.87|3986.84|3986.84|0
1654673230000|2022-06-08 07:27:10|3986.96|3986.96|3986.3|3986.3|3986.96|3986.96|3986.3|3986.3|0
1654673250000|2022-06-08 07:27:30|3986.39|3986.39|3986.39|3986.39|3986.39|3986.39|3986.39|3986.39|0
1654673260000|2022-06-08 07:27:40|3986.08|3986.08|3985.9|3985.9|3986.08|3986.08|3985.9|3985.9|0
1654673270000|2022-06-08 07:27:50|3985.92|3985.92|3985.42|3985.42|3985.92|3985.92|3985.42|3985.42|0
1654673280000|2022-06-08 07:28:00|3985.11|3985.11|3984.9|3984.9|3985.21|3985.21|3984.59|3984.59|0
1654673290000|2022-06-08 07:28:10|3985.21|3985.21|3985.16|3985.16|3985.21|3985.21|3985.16|3985.16|0
1654673300000|2022-06-08 07:28:20|3984.85|3984.85|3984.23|3984.23|3984.85|3984.85|3984.23|3984.23|0
1654673310000|2022-06-08 07:28:30|3984.19|3984.19|3984.19|3984.19|3984.19|3984.19|3984.19|3984.19|0
1654673320000|2022-06-08 07:28:40|3984.21|3984.21|3984.21|3984.21|3984.21|3984.21|3984.21|3984.21|0
1654673330000|2022-06-08 07:28:50|3983.9|3983.9|3983.59|3983.59|3983.9|3983.9|3983.59|3983.59|0
1654673350000|2022-06-08 07:29:10|3983.63|3983.63|3983.32|3983.32|3983.63|3983.63|3983.32|3983.32|0
1654673360000|2022-06-08 07:29:20|3983.24|3983.24|3982.8|3982.8|3983.34|3983.34|3982.8|3982.8|0
1654673380000|2022-06-08 07:29:40|3983.11|3983.11|3982.8|3982.8|3983.11|3983.11|3982.49|3982.49|0
1654673390000|2022-06-08 07:29:50|3981.87|3981.87|3981.77|3981.77|3981.87|3981.87|3981.77|3981.77|0
1654673420000|2022-06-08 07:30:20|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|0
1654673430000|2022-06-08 07:30:30|3981.49|3981.49|3981.39|3981.39|3981.49|3981.49|3981.39|3981.39|0
1654673440000|2022-06-08 07:30:40|3982.01|3982.01|3981.44|3981.44|3982.01|3982.01|3981.38|3981.38|0
1654673460000|2022-06-08 07:31:00|3981.42|3981.42|3979.95|3979.95|3981.42|3981.42|3979.95|3979.95|0
1654673480000|2022-06-08 07:31:20|3979.64|3979.64|3980.45|3980.45|3980.45|3980.45|3979.64|3979.64|0
1654673490000|2022-06-08 07:31:30|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|0
1654673510000|2022-06-08 07:31:50|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|0
1654673520000|2022-06-08 07:32:00|3980.71|3980.71|3980.71|3980.71|3981.52|3981.52|3980.71|3980.71|0
1654673530000|2022-06-08 07:32:10|3981.52|3981.52|3981.97|3981.97|3981.97|3981.97|3981.52|3981.52|0
1654673540000|2022-06-08 07:32:20|3982.91|3982.91|3982.28|3982.28|3982.91|3982.91|3982.28|3982.28|0
1654673570000|2022-06-08 07:32:50|3982.24|3982.24|3982.19|3982.19|3982.28|3982.28|3982.19|3982.19|0
1654673580000|2022-06-08 07:33:00|3982.5|3982.5|3983.36|3983.36|3983.36|3983.36|3982.5|3982.5|0
1654673620000|2022-06-08 07:33:40|3983.11|3983.11|3982.7|3982.7|3983.11|3983.11|3982.7|3982.7|0
1654673640000|2022-06-08 07:34:00|3982.78|3982.78|3981.5|3981.5|3982.78|3982.78|3981.5|3981.5|0
1654673660000|2022-06-08 07:34:20|3981.19|3981.19|3980.26|3980.26|3981.19|3981.19|3980.26|3980.26|0
1654673670000|2022-06-08 07:34:30|3980.19|3980.19|3980.23|3980.23|3980.23|3980.23|3980.19|3980.19|0
1654673690000|2022-06-08 07:34:50|3980.55|3980.55|3980.81|3980.81|3980.85|3980.85|3980.55|3980.55|0
1654673700000|2022-06-08 07:35:00|3980.78|3980.78|3981.28|3981.28|3981.28|3981.28|3980.78|3980.78|0
1654673720000|2022-06-08 07:35:20|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|0
1654673730000|2022-06-08 07:35:30|3981.01|3981.01|3980.39|3980.39|3981.01|3981.01|3980.39|3980.39|0
1654673740000|2022-06-08 07:35:40|3979.77|3979.77|3979.77|3979.77|3979.77|3979.77|3979.77|3979.77|0
1654673750000|2022-06-08 07:35:50|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|0
1654673780000|2022-06-08 07:36:20|3979.65|3979.65|3979.49|3979.49|3979.67|3979.67|3979.49|3979.49|0
1654673790000|2022-06-08 07:36:30|3978.87|3978.87|3978.87|3978.87|3978.87|3978.87|3978.87|3978.87|0
1654673800000|2022-06-08 07:36:40|3978.94|3978.94|3978|3978|3978.94|3978.94|3977.69|3977.69|0
1654673830000|2022-06-08 07:37:10|3978.32|3978.32|3978.31|3978.31|3979.25|3979.25|3978.31|3978.31|0
1654673840000|2022-06-08 07:37:20|3978.35|3978.35|3978.78|3978.78|3978.78|3978.78|3978.35|3978.35|0
1654673860000|2022-06-08 07:37:40|3978.7|3978.7|3978.7|3978.7|3978.7|3978.7|3978.7|3978.7|0
1654673890000|2022-06-08 07:38:10|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|0
1654673900000|2022-06-08 07:38:20|3979.33|3979.33|3979.64|3979.64|3979.64|3979.64|3979.33|3979.33|0
1654673910000|2022-06-08 07:38:30|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|3979.61|0
1654673920000|2022-06-08 07:38:40|3978.99|3978.99|3979.61|3979.61|3979.61|3979.61|3978.99|3978.99|0
1654673940000|2022-06-08 07:39:00|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|0
1654673950000|2022-06-08 07:39:10|3978.78|3978.78|3978.25|3978.25|3978.78|3978.78|3978.25|3978.25|0
1654673960000|2022-06-08 07:39:20|3978.29|3978.29|3978.25|3978.25|3978.29|3978.29|3978.25|3978.25|0
1654673970000|2022-06-08 07:39:30|3978.55|3978.55|3978.87|3978.87|3978.87|3978.87|3978.55|3978.55|0
1654673980000|2022-06-08 07:39:40|3979.18|3979.18|3979.27|3979.27|3979.27|3979.27|3979.18|3979.18|0
1654673990000|2022-06-08 07:39:50|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|0
1654674000000|2022-06-08 07:40:00|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|0
1654674010000|2022-06-08 07:40:10|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|0
1654674030000|2022-06-08 07:40:30|3978.82|3978.82|3979.45|3979.45|3979.76|3979.76|3978.82|3978.82|0
1654674040000|2022-06-08 07:40:40|3979.52|3979.52|3980.56|3980.56|3980.56|3980.56|3979.52|3979.52|0
1654674050000|2022-06-08 07:40:50|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|0
1654674060000|2022-06-08 07:41:00|3980.62|3980.62|3980.41|3980.41|3980.62|3980.62|3980.41|3980.41|0
1654674070000|2022-06-08 07:41:10|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|0
1654674080000|2022-06-08 07:41:20|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|0
1654674090000|2022-06-08 07:41:30|3980.37|3980.37|3980.68|3980.68|3980.68|3980.68|3980.37|3980.37|0
1654674100000|2022-06-08 07:41:40|3980.58|3980.58|3980.27|3980.27|3980.58|3980.58|3980.27|3980.27|0
1654674110000|2022-06-08 07:41:50|3979.96|3979.96|3979.16|3979.16|3979.96|3979.96|3979.16|3979.16|0
1654674120000|2022-06-08 07:42:00|3979.11|3979.11|3978.8|3978.8|3979.11|3979.11|3978.8|3978.8|0
1654674130000|2022-06-08 07:42:10|3978.62|3978.62|3978.62|3978.62|3978.62|3978.62|3978.62|3978.62|0
1654674140000|2022-06-08 07:42:20|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|0
1654674150000|2022-06-08 07:42:30|3978.43|3978.43|3977.98|3977.98|3978.43|3978.43|3977.98|3977.98|0
1654674170000|2022-06-08 07:42:50|3977.67|3977.67|3977.67|3977.67|3977.67|3977.67|3977.67|3977.67|0
1654674180000|2022-06-08 07:43:00|3977.64|3977.64|3977.3|3977.3|3977.64|3977.64|3977.25|3977.25|0
1654674190000|2022-06-08 07:43:10|3977.25|3977.25|3977.25|3977.25|3977.25|3977.25|3977.25|3977.25|0
1654674210000|2022-06-08 07:43:30|3976.63|3976.63|3975.95|3975.95|3976.63|3976.63|3975.51|3975.51|0
1654674220000|2022-06-08 07:43:40|3976.57|3976.57|3976.75|3976.75|3976.75|3976.75|3976.57|3976.57|0
1654674230000|2022-06-08 07:43:50|3977.07|3977.07|3977.09|3977.09|3977.09|3977.09|3977.07|3977.07|0
1654674240000|2022-06-08 07:44:00|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|0
1654674290000|2022-06-08 07:44:50|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|0
1654674300000|2022-06-08 07:45:00|3976.87|3976.87|3975.94|3975.94|3976.87|3976.87|3975.94|3975.94|0
1654674310000|2022-06-08 07:45:10|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|0
1654674320000|2022-06-08 07:45:20|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|3975.59|0
1654674330000|2022-06-08 07:45:30|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|3975.9|0
1654674340000|2022-06-08 07:45:40|3975.59|3975.59|3975.23|3975.23|3975.59|3975.59|3975.09|3975.09|0
1654674350000|2022-06-08 07:45:50|3974.92|3974.92|3975.86|3975.86|3975.86|3975.86|3974.92|3974.92|0
1654674360000|2022-06-08 07:46:00|3975.78|3975.78|3975.83|3975.83|3975.83|3975.83|3975.78|3975.78|0
1654674380000|2022-06-08 07:46:20|3975.52|3975.52|3975.21|3975.21|3975.52|3975.52|3975.21|3975.21|0
1654674390000|2022-06-08 07:46:30|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|0
1654674400000|2022-06-08 07:46:40|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|0
1654674410000|2022-06-08 07:46:50|3974.78|3974.78|3974.06|3974.06|3974.78|3974.78|3974.06|3974.06|0
1654674420000|2022-06-08 07:47:00|3973.76|3973.76|3973.14|3973.14|3973.76|3973.76|3973.14|3973.14|0
1654674430000|2022-06-08 07:47:10|3973.76|3973.76|3973.59|3973.59|3973.76|3973.76|3973.59|3973.59|0
1654674450000|2022-06-08 07:47:30|3974.21|3974.21|3974.33|3974.33|3974.33|3974.33|3974.21|3974.21|0
1654674460000|2022-06-08 07:47:40|3974.64|3974.64|3974.83|3974.83|3974.87|3974.87|3974.56|3974.56|0
1654674470000|2022-06-08 07:47:50|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|0
1654674480000|2022-06-08 07:48:00|3977|3977|3979.26|3979.26|3979.26|3979.26|3977|3977|0
1654674490000|2022-06-08 07:48:10|3978.63|3978.63|3978.59|3978.59|3978.63|3978.63|3978.59|3978.59|0
1654674520000|2022-06-08 07:48:40|3977.97|3977.97|3977.48|3977.48|3977.97|3977.97|3977.48|3977.48|0
1654674530000|2022-06-08 07:48:50|3976.54|3976.54|3976.54|3976.54|3976.54|3976.54|3976.54|3976.54|0
1654674540000|2022-06-08 07:49:00|3976.59|3976.59|3975.82|3975.82|3976.63|3976.63|3975.82|3975.82|0
1654674550000|2022-06-08 07:49:10|3975.73|3975.73|3975.15|3975.15|3975.73|3975.73|3975.1|3975.1|0
1654674580000|2022-06-08 07:49:40|3975.17|3975.17|3974.81|3974.81|3975.22|3975.22|3974.81|3974.81|0
1654674600000|2022-06-08 07:50:00|3975.75|3975.75|3976.06|3976.06|3976.06|3976.06|3975.75|3975.75|0
1654674610000|2022-06-08 07:50:10|3976.68|3976.68|3977.62|3977.62|3977.62|3977.62|3976.68|3976.68|0
1654674620000|2022-06-08 07:50:20|3978.11|3978.11|3978.42|3978.42|3978.42|3978.42|3978.11|3978.11|0
1654674630000|2022-06-08 07:50:30|3978.6|3978.6|3978.48|3978.48|3978.65|3978.65|3978.48|3978.48|0
1654674640000|2022-06-08 07:50:40|3978.51|3978.51|3979.13|3979.13|3979.13|3979.13|3978.51|3978.51|0
1654674650000|2022-06-08 07:50:50|3979.75|3979.75|3979.99|3979.99|3979.99|3979.99|3979.75|3979.75|0
1654674660000|2022-06-08 07:51:00|3980.04|3980.04|3978.92|3978.92|3980.04|3980.04|3978.92|3978.92|0
1654674680000|2022-06-08 07:51:20|3978.3|3978.3|3978.5|3978.5|3978.5|3978.5|3978.3|3978.3|0
1654674690000|2022-06-08 07:51:30|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|0
1654674700000|2022-06-08 07:51:40|3979.52|3979.52|3979.52|3979.52|3979.52|3979.52|3979.52|3979.52|0
1654674710000|2022-06-08 07:51:50|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|0
1654674720000|2022-06-08 07:52:00|3979.55|3979.55|3980.05|3980.05|3980.05|3980.05|3979.55|3979.55|0
1654674730000|2022-06-08 07:52:10|3979.74|3979.74|3979.71|3979.71|3979.74|3979.74|3979.71|3979.71|0
1654674740000|2022-06-08 07:52:20|3979.4|3979.4|3979.33|3979.33|3979.4|3979.4|3979.33|3979.33|0
1654674750000|2022-06-08 07:52:30|3979.64|3979.64|3979.64|3979.64|3979.64|3979.64|3979.64|3979.64|0
1654674770000|2022-06-08 07:52:50|3979.33|3979.33|3979.33|3979.33|3979.64|3979.64|3979.33|3979.33|0
1654674780000|2022-06-08 07:53:00|3979.64|3979.64|3979.64|3979.64|3979.64|3979.64|3979.64|3979.64|0
1654674810000|2022-06-08 07:53:30|3979.83|3979.83|3981.56|3981.56|3981.56|3981.56|3979.83|3979.83|0
1654674820000|2022-06-08 07:53:40|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1654674830000|2022-06-08 07:53:50|3981.7|3981.7|3981.39|3981.39|3981.7|3981.7|3981.39|3981.39|0
1654674840000|2022-06-08 07:54:00|3981.47|3981.47|3981.51|3981.51|3981.66|3981.66|3981.47|3981.47|0
1654674850000|2022-06-08 07:54:10|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|0
1654674860000|2022-06-08 07:54:20|3981.27|3981.27|3981.71|3981.71|3981.71|3981.71|3980.77|3980.77|0
1654674880000|2022-06-08 07:54:40|3981.4|3981.4|3980.47|3980.47|3981.4|3981.4|3980.47|3980.47|0
1654674890000|2022-06-08 07:54:50|3980.24|3980.24|3981.05|3981.05|3981.05|3981.05|3980.24|3980.24|0
1654674900000|2022-06-08 07:55:00|3981.01|3981.01|3980.38|3980.38|3981.01|3981.01|3980.38|3980.38|0
1654674920000|2022-06-08 07:55:20|3980.7|3980.7|3980.7|3980.7|3980.7|3980.7|3980.7|3980.7|0
1654674930000|2022-06-08 07:55:30|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|0
1654674940000|2022-06-08 07:55:40|3981.01|3981.01|3980.39|3980.39|3981.01|3981.01|3980.39|3980.39|0
1654674960000|2022-06-08 07:56:00|3980.29|3980.29|3980.61|3980.61|3980.61|3980.61|3980.29|3980.29|0
1654674970000|2022-06-08 07:56:10|3980.92|3980.92|3980.61|3980.61|3980.92|3980.92|3980.61|3980.61|0
1654674980000|2022-06-08 07:56:20|3980.68|3980.68|3980.37|3980.37|3980.68|3980.68|3980.37|3980.37|0
1654675000000|2022-06-08 07:56:40|3980.42|3980.42|3980.3|3980.3|3980.61|3980.61|3980.3|3980.3|0
1654675010000|2022-06-08 07:56:50|3980.34|3980.34|3980.39|3980.39|3980.39|3980.39|3980.34|3980.34|0
1654675020000|2022-06-08 07:57:00|3979.46|3979.46|3979.77|3979.77|3979.77|3979.77|3979.46|3979.46|0
1654675030000|2022-06-08 07:57:10|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|0
1654675040000|2022-06-08 07:57:20|3979.65|3979.65|3979.96|3979.96|3980.27|3980.27|3979.65|3979.65|0
1654675050000|2022-06-08 07:57:30|3979.88|3979.88|3980.7|3980.7|3980.7|3980.7|3979.88|3979.88|0
1654675060000|2022-06-08 07:57:40|3980.39|3980.39|3980.08|3980.08|3980.39|3980.39|3980.08|3980.08|0
1654675070000|2022-06-08 07:57:50|3980.39|3980.39|3980.39|3980.39|3980.39|3980.39|3980.39|3980.39|0
1654675090000|2022-06-08 07:58:10|3979.76|3979.76|3978.83|3978.83|3979.76|3979.76|3978.83|3978.83|0
1654675100000|2022-06-08 07:58:20|3978.79|3978.79|3978.9|3978.9|3978.9|3978.9|3978.79|3978.79|0
1654675130000|2022-06-08 07:58:50|3978.82|3978.82|3978.25|3978.25|3978.82|3978.82|3978.25|3978.25|0
1654675140000|2022-06-08 07:59:00|3977.94|3977.94|3977.98|3977.98|3977.98|3977.98|3977.94|3977.94|0
1654675150000|2022-06-08 07:59:10|3978.08|3978.08|3978.04|3978.04|3978.08|3978.08|3978.04|3978.04|0
1654675160000|2022-06-08 07:59:20|3977.89|3977.89|3977.58|3977.58|3977.89|3977.89|3977.58|3977.58|0
1654675170000|2022-06-08 07:59:30|3976.65|3976.65|3976.82|3976.82|3976.82|3976.82|3976.47|3976.47|0
1654675180000|2022-06-08 07:59:40|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|0
1654675190000|2022-06-08 07:59:50|3976.97|3976.97|3976.74|3976.74|3976.97|3976.97|3976.74|3976.74|0
1654675200000|2022-06-08 08:00:00|3975.8|3975.8|3976.07|3976.07|3976.38|3976.38|3975.76|3975.76|0
1654675220000|2022-06-08 08:00:20|3975.85|3975.85|3976.78|3976.78|3976.78|3976.78|3975.85|3975.85|0
1654675240000|2022-06-08 08:00:40|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1654675250000|2022-06-08 08:00:50|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|0
1654675260000|2022-06-08 08:01:00|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|0
1654675270000|2022-06-08 08:01:10|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|0
1654675280000|2022-06-08 08:01:20|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|3978.66|0
1654675310000|2022-06-08 08:01:50|3978.7|3978.7|3978.39|3978.39|3978.7|3978.7|3978.39|3978.39|0
1654675320000|2022-06-08 08:02:00|3978.25|3978.25|3978.28|3978.28|3978.28|3978.28|3978.25|3978.25|0
1654675330000|2022-06-08 08:02:10|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|0
1654675370000|2022-06-08 08:02:50|3977.96|3977.96|3977.44|3977.44|3978.15|3978.15|3977.44|3977.44|0
1654675400000|2022-06-08 08:03:20|3976.82|3976.82|3975.58|3975.58|3976.82|3976.82|3975.58|3975.58|0
1654675410000|2022-06-08 08:03:30|3975.26|3975.26|3975.08|3975.08|3975.26|3975.26|3975.08|3975.08|0
1654675420000|2022-06-08 08:03:40|3974.77|3974.77|3974.46|3974.46|3974.77|3974.77|3974.46|3974.46|0
1654675430000|2022-06-08 08:03:50|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|0
1654675450000|2022-06-08 08:04:10|3974.32|3974.32|3974.02|3974.02|3974.32|3974.32|3974.02|3974.02|0
1654675460000|2022-06-08 08:04:20|3973.08|3973.08|3973.08|3973.08|3973.08|3973.08|3973.08|3973.08|0
1654675480000|2022-06-08 08:04:40|3973.1|3973.1|3973.1|3973.1|3973.1|3973.1|3973.1|3973.1|0
1654675490000|2022-06-08 08:04:50|3973.08|3973.08|3973.08|3973.08|3973.08|3973.08|3973.08|3973.08|0
1654675500000|2022-06-08 08:05:00|3973.39|3973.39|3973.7|3973.7|3973.7|3973.7|3972.77|3972.77|0
1654675510000|2022-06-08 08:05:10|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|0
1654675520000|2022-06-08 08:05:20|3973.83|3973.83|3973.81|3973.81|3973.83|3973.83|3973.81|3973.81|0
1654675540000|2022-06-08 08:05:40|3973.19|3973.19|3973.19|3973.19|3973.19|3973.19|3973.19|3973.19|0
1654675550000|2022-06-08 08:05:50|3973.5|3973.5|3973.59|3973.59|3973.59|3973.59|3973.5|3973.5|0
1654675570000|2022-06-08 08:06:10|3973.28|3973.28|3973.28|3973.28|3973.28|3973.28|3973.28|3973.28|0
1654675580000|2022-06-08 08:06:20|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|0
1654675590000|2022-06-08 08:06:30|3973.4|3973.4|3973.42|3973.42|3973.42|3973.42|3973.4|3973.4|0
1654675600000|2022-06-08 08:06:40|3973.31|3973.31|3973|3973|3973.31|3973.31|3973|3973|0
1654675610000|2022-06-08 08:06:50|3972.06|3972.06|3972.11|3972.11|3972.73|3972.73|3971.75|3971.75|0
1654675620000|2022-06-08 08:07:00|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|0
1654675630000|2022-06-08 08:07:10|3971.76|3971.76|3970.54|3970.54|3971.79|3971.79|3970.54|3970.54|0
1654675660000|2022-06-08 08:07:40|3970.85|3970.85|3970.85|3970.85|3970.85|3970.85|3970.85|3970.85|0
1654675670000|2022-06-08 08:07:50|3971.16|3971.16|3971.83|3971.83|3971.83|3971.83|3971.16|3971.16|0
1654675680000|2022-06-08 08:08:00|3971.52|3971.52|3971.4|3971.4|3971.59|3971.59|3971.4|3971.4|0
1654675710000|2022-06-08 08:08:30|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|0
1654675720000|2022-06-08 08:08:40|3972.21|3972.21|3972.04|3972.04|3972.35|3972.35|3971.99|3971.99|0
1654675740000|2022-06-08 08:09:00|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|0
1654675750000|2022-06-08 08:09:10|3972.04|3972.04|3972.3|3972.3|3972.3|3972.3|3972.04|3972.04|0
1654675760000|2022-06-08 08:09:20|3972.45|3972.45|3972.84|3972.84|3973.15|3973.15|3972.45|3972.45|0
1654675770000|2022-06-08 08:09:30|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|0
1654675780000|2022-06-08 08:09:40|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|0
1654675810000|2022-06-08 08:10:10|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|0
1654675820000|2022-06-08 08:10:20|3972.84|3972.84|3973.15|3973.15|3973.15|3973.15|3972.84|3972.84|0
1654675850000|2022-06-08 08:10:50|3974.2|3974.2|3974.83|3974.83|3974.85|3974.85|3974.2|3974.2|0
1654675860000|2022-06-08 08:11:00|3974.8|3974.8|3974.18|3974.18|3974.8|3974.8|3974.18|3974.18|0
1654675870000|2022-06-08 08:11:10|3974.68|3974.68|3975.92|3975.92|3975.92|3975.92|3974.68|3974.68|0
1654675880000|2022-06-08 08:11:20|3976.23|3976.23|3976.54|3976.54|3976.54|3976.54|3976.23|3976.23|0
1654675900000|2022-06-08 08:11:40|3977.16|3977.16|3977.09|3977.09|3977.16|3977.16|3977.09|3977.09|0
1654675920000|2022-06-08 08:12:00|3976.78|3976.78|3976.47|3976.47|3976.78|3976.78|3976.47|3976.47|0
1654675940000|2022-06-08 08:12:20|3976.78|3976.78|3976.78|3976.78|3976.78|3976.78|3976.78|3976.78|0
1654675950000|2022-06-08 08:12:30|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|0
1654675960000|2022-06-08 08:12:40|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|0
1654675970000|2022-06-08 08:12:50|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|0
1654675980000|2022-06-08 08:13:00|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|0
1654675990000|2022-06-08 08:13:10|3977.12|3977.12|3975.93|3975.93|3977.12|3977.12|3975.93|3975.93|0
1654676000000|2022-06-08 08:13:20|3976.24|3976.24|3976.2|3976.2|3976.24|3976.24|3976.2|3976.2|0
1654676010000|2022-06-08 08:13:30|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|0
1654676020000|2022-06-08 08:13:40|3976.43|3976.43|3976.47|3976.47|3976.47|3976.47|3976.43|3976.43|0
1654676030000|2022-06-08 08:13:50|3976.79|3976.79|3977.41|3977.41|3977.41|3977.41|3976.79|3976.79|0
1654676040000|2022-06-08 08:14:00|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|0
1654676070000|2022-06-08 08:14:30|3977.41|3977.41|3977.41|3977.41|3977.41|3977.41|3977.41|3977.41|0
1654676080000|2022-06-08 08:14:40|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|0
1654676090000|2022-06-08 08:14:50|3976.74|3976.74|3976.47|3976.47|3976.79|3976.79|3976.47|3976.47|0
1654676110000|2022-06-08 08:15:10|3976.16|3976.16|3976.16|3976.16|3976.16|3976.16|3976.16|3976.16|0
1654676120000|2022-06-08 08:15:20|3976.12|3976.12|3976.19|3976.19|3976.23|3976.23|3976.12|3976.12|0
1654676130000|2022-06-08 08:15:30|3975.88|3975.88|3975.69|3975.69|3975.88|3975.88|3975.69|3975.69|0
1654676150000|2022-06-08 08:15:50|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|0
1654676160000|2022-06-08 08:16:00|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|0
1654676170000|2022-06-08 08:16:10|3975.27|3975.27|3975.13|3975.13|3975.27|3975.27|3975.13|3975.13|0
1654676190000|2022-06-08 08:16:30|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|0
1654676200000|2022-06-08 08:16:40|3975.18|3975.18|3975.13|3975.13|3975.18|3975.18|3975.13|3975.13|0
1654676220000|2022-06-08 08:17:00|3975.08|3975.08|3974.49|3974.49|3975.1|3975.1|3974.49|3974.49|0
1654676230000|2022-06-08 08:17:10|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|0
1654676240000|2022-06-08 08:17:20|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|3974.41|0
1654676250000|2022-06-08 08:17:30|3974.1|3974.1|3973.79|3973.79|3974.1|3974.1|3973.79|3973.79|0
1654676260000|2022-06-08 08:17:40|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|0
1654676270000|2022-06-08 08:17:50|3974.29|3974.29|3974.29|3974.29|3974.29|3974.29|3974.29|3974.29|0
1654676280000|2022-06-08 08:18:00|3974.47|3974.47|3974.91|3974.91|3974.91|3974.91|3974.47|3974.47|0
1654676320000|2022-06-08 08:18:40|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|0
1654676330000|2022-06-08 08:18:50|3974.88|3974.88|3974.85|3974.85|3974.88|3974.88|3974.85|3974.85|0
1654676340000|2022-06-08 08:19:00|3974.81|3974.81|3975.74|3975.74|3975.74|3975.74|3974.81|3974.81|0
1654676350000|2022-06-08 08:19:10|3975.76|3975.76|3976.07|3976.07|3976.07|3976.07|3975.76|3975.76|0
1654676370000|2022-06-08 08:19:30|3976.12|3976.12|3976.1|3976.1|3976.12|3976.12|3976.1|3976.1|0
1654676380000|2022-06-08 08:19:40|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|0
1654676390000|2022-06-08 08:19:50|3976.03|3976.03|3976.17|3976.17|3976.17|3976.17|3976.03|3976.03|0
1654676400000|2022-06-08 08:20:00|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|0
1654676430000|2022-06-08 08:20:30|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|0
1654676440000|2022-06-08 08:20:40|3975.29|3975.29|3974.98|3974.98|3975.29|3975.29|3974.98|3974.98|0
1654676450000|2022-06-08 08:20:50|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|0
1654676470000|2022-06-08 08:21:10|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|0
1654676480000|2022-06-08 08:21:20|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|0
1654676490000|2022-06-08 08:21:30|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|0
1654676500000|2022-06-08 08:21:40|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|0
1654676520000|2022-06-08 08:22:00|3974.48|3974.48|3974.62|3974.62|3974.62|3974.62|3974.48|3974.48|0
1654676530000|2022-06-08 08:22:10|3974.58|3974.58|3974.6|3974.6|3974.6|3974.6|3974.58|3974.58|0
1654676540000|2022-06-08 08:22:20|3974.62|3974.62|3974.79|3974.79|3974.79|3974.79|3974.62|3974.62|0
1654676550000|2022-06-08 08:22:30|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|0
1654676560000|2022-06-08 08:22:40|3974.61|3974.61|3974.21|3974.21|3974.61|3974.61|3974.21|3974.21|0
1654676570000|2022-06-08 08:22:50|3974.26|3974.26|3974.57|3974.57|3974.57|3974.57|3974.26|3974.26|0
1654676580000|2022-06-08 08:23:00|3974.88|3974.88|3976.56|3976.56|3976.56|3976.56|3974.88|3974.88|0
1654676590000|2022-06-08 08:23:10|3976.49|3976.49|3976.44|3976.44|3976.49|3976.49|3976.44|3976.44|0
1654676600000|2022-06-08 08:23:20|3976.51|3976.51|3976.51|3976.51|3976.51|3976.51|3976.51|3976.51|0
1654676620000|2022-06-08 08:23:40|3977.13|3977.13|3976.82|3976.82|3977.13|3977.13|3976.82|3976.82|0
1654676640000|2022-06-08 08:24:00|3977.01|3977.01|3977.84|3977.84|3977.84|3977.84|3977.01|3977.01|0
1654676650000|2022-06-08 08:24:10|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|0
1654676660000|2022-06-08 08:24:20|3977.89|3977.89|3977.89|3977.89|3977.89|3977.89|3977.89|3977.89|0
1654676670000|2022-06-08 08:24:30|3978.51|3978.51|3978.82|3978.82|3978.82|3978.82|3978.51|3978.51|0
1654676680000|2022-06-08 08:24:40|3979.13|3979.13|3979.06|3979.06|3979.13|3979.13|3979.06|3979.06|0
1654676700000|2022-06-08 08:25:00|3979.37|3979.37|3979.59|3979.59|3979.68|3979.68|3979.37|3979.37|0
1654676710000|2022-06-08 08:25:10|3979.9|3979.9|3980.21|3980.21|3980.21|3980.21|3979.9|3979.9|0
1654676720000|2022-06-08 08:25:20|3980.17|3980.17|3981.1|3981.1|3981.1|3981.1|3980.17|3980.17|0
1654676750000|2022-06-08 08:25:50|3981.73|3981.73|3981.86|3981.86|3981.91|3981.91|3981.73|3981.73|0
1654676770000|2022-06-08 08:26:10|3982.05|3982.05|3981.69|3981.69|3982.05|3982.05|3981.37|3981.37|0
1654676790000|2022-06-08 08:26:30|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|0
1654676800000|2022-06-08 08:26:40|3981.25|3981.25|3980.94|3980.94|3981.25|3981.25|3980.94|3980.94|0
1654676810000|2022-06-08 08:26:50|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|0
1654676820000|2022-06-08 08:27:00|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|0
1654676840000|2022-06-08 08:27:20|3980.53|3980.53|3980.44|3980.44|3980.53|3980.53|3980.44|3980.44|0
1654676860000|2022-06-08 08:27:40|3980.52|3980.52|3979.5|3979.5|3980.52|3980.52|3979.5|3979.5|0
1654676870000|2022-06-08 08:27:50|3979.32|3979.32|3979.32|3979.32|3979.32|3979.32|3979.32|3979.32|0
1654676880000|2022-06-08 08:28:00|3979.01|3979.01|3978.82|3978.82|3979.01|3979.01|3978.82|3978.82|0
1654676920000|2022-06-08 08:28:40|3978.95|3978.95|3978.99|3978.99|3978.99|3978.99|3978.95|3978.95|0
1654676930000|2022-06-08 08:28:50|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|0
1654676940000|2022-06-08 08:29:00|3978.7|3978.7|3978.68|3978.68|3978.7|3978.7|3978.68|3978.68|0
1654676980000|2022-06-08 08:29:40|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|0
1654676990000|2022-06-08 08:29:50|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|0
1654677010000|2022-06-08 08:30:10|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|0
1654677030000|2022-06-08 08:30:30|3977.53|3977.53|3976.91|3976.91|3977.53|3977.53|3976.91|3976.91|0
1654677050000|2022-06-08 08:30:50|3976.28|3976.28|3976.28|3976.28|3976.28|3976.28|3976.28|3976.28|0
1654677060000|2022-06-08 08:31:00|3975.97|3975.97|3975.97|3975.97|3975.97|3975.97|3975.97|3975.97|0
1654677080000|2022-06-08 08:31:20|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|0
1654677120000|2022-06-08 08:32:00|3976.24|3976.24|3976.92|3976.92|3976.92|3976.92|3976.24|3976.24|0
1654677130000|2022-06-08 08:32:10|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|0
1654677150000|2022-06-08 08:32:30|3977.42|3977.42|3977.87|3977.87|3977.87|3977.87|3977.42|3977.42|0
1654677160000|2022-06-08 08:32:40|3977.83|3977.83|3978.14|3978.14|3978.14|3978.14|3977.83|3977.83|0
1654677170000|2022-06-08 08:32:50|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|0
1654677180000|2022-06-08 08:33:00|3978.8|3978.8|3979.52|3979.52|3979.52|3979.52|3978.8|3978.8|0
1654677190000|2022-06-08 08:33:10|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|0
1654677200000|2022-06-08 08:33:20|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|0
1654677220000|2022-06-08 08:33:40|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|0
1654677240000|2022-06-08 08:34:00|3981.1|3981.1|3981.29|3981.29|3981.29|3981.29|3981.1|3981.1|0
1654677270000|2022-06-08 08:34:30|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|0
1654677310000|2022-06-08 08:35:10|3981.42|3981.42|3981.6|3981.6|3981.6|3981.6|3981.42|3981.42|0
1654677320000|2022-06-08 08:35:20|3981.56|3981.56|3981.75|3981.75|3981.87|3981.87|3981.56|3981.56|0
1654677330000|2022-06-08 08:35:30|3981.13|3981.13|3980.81|3980.81|3981.13|3981.13|3980.81|3980.81|0
1654677340000|2022-06-08 08:35:40|3980.5|3980.5|3980.5|3980.5|3980.5|3980.5|3980.5|3980.5|0
1654677350000|2022-06-08 08:35:50|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|0
1654677360000|2022-06-08 08:36:00|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|0
1654677370000|2022-06-08 08:36:10|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|0
1654677390000|2022-06-08 08:36:30|3980.29|3980.29|3979.86|3979.86|3980.29|3980.29|3979.86|3979.86|0
1654677420000|2022-06-08 08:37:00|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|3980.17|0
1654677440000|2022-06-08 08:37:20|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|0
1654677450000|2022-06-08 08:37:30|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|0
1654677460000|2022-06-08 08:37:40|3979.57|3979.57|3979.57|3979.57|3979.6|3979.6|3979.57|3979.57|0
1654677470000|2022-06-08 08:37:50|3979.88|3979.88|3980.07|3980.07|3980.19|3980.19|3979.88|3979.88|0
1654677480000|2022-06-08 08:38:00|3979.88|3979.88|3980.32|3980.32|3980.32|3980.32|3979.7|3979.7|0
1654677510000|2022-06-08 08:38:30|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|0
1654677520000|2022-06-08 08:38:40|3981.07|3981.07|3981.02|3981.02|3981.07|3981.07|3981.02|3981.02|0
1654677550000|2022-06-08 08:39:10|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1654677590000|2022-06-08 08:39:50|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|0
1654677600000|2022-06-08 08:40:00|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1654677620000|2022-06-08 08:40:20|3980.4|3980.4|3980.09|3980.09|3980.4|3980.4|3980.09|3980.09|0
1654677630000|2022-06-08 08:40:30|3980.18|3980.18|3980.16|3980.16|3980.18|3980.18|3980.16|3980.16|0
1654677640000|2022-06-08 08:40:40|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|0
1654677660000|2022-06-08 08:41:00|3979.8|3979.8|3979.75|3979.75|3979.8|3979.8|3979.75|3979.75|0
1654677670000|2022-06-08 08:41:10|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|0
1654677680000|2022-06-08 08:41:20|3980.25|3980.25|3980.29|3980.29|3980.29|3980.29|3980.25|3980.25|0
1654677720000|2022-06-08 08:42:00|3980.11|3980.11|3979.48|3979.48|3980.11|3980.11|3979.48|3979.48|0
1654677730000|2022-06-08 08:42:10|3979.67|3979.67|3979.98|3979.98|3979.98|3979.98|3979.67|3979.67|0
1654677740000|2022-06-08 08:42:20|3979.8|3979.8|3979.98|3979.98|3979.98|3979.98|3979.8|3979.8|0
1654677780000|2022-06-08 08:43:00|3980.05|3980.05|3980.1|3980.1|3980.1|3980.1|3980.05|3980.05|0
1654677820000|2022-06-08 08:43:40|3980.15|3980.15|3978.9|3978.9|3980.15|3980.15|3978.9|3978.9|0
1654677830000|2022-06-08 08:43:50|3979.21|3979.21|3979.83|3979.83|3979.83|3979.83|3979.21|3979.21|0
1654677840000|2022-06-08 08:44:00|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|0
1654677850000|2022-06-08 08:44:10|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|0
1654677860000|2022-06-08 08:44:20|3979.62|3979.62|3980.24|3980.24|3980.24|3980.24|3979.62|3979.62|0
1654677870000|2022-06-08 08:44:30|3980.55|3980.55|3980.86|3980.86|3980.86|3980.86|3980.55|3980.55|0
1654677890000|2022-06-08 08:44:50|3980.93|3980.93|3981.24|3981.24|3981.24|3981.24|3980.93|3980.93|0
1654677940000|2022-06-08 08:45:40|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|0
1654677970000|2022-06-08 08:46:10|3981.28|3981.28|3982.22|3982.22|3982.22|3982.22|3981.28|3981.28|0
1654677980000|2022-06-08 08:46:20|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|0
1654678000000|2022-06-08 08:46:40|3983.46|3983.46|3983.77|3983.77|3983.77|3983.77|3983.46|3983.46|0
1654678010000|2022-06-08 08:46:50|3983.91|3983.91|3984.2|3984.2|3984.2|3984.2|3983.89|3983.89|0
1654678040000|2022-06-08 08:47:20|3984.17|3984.17|3983.5|3983.5|3984.17|3984.17|3983.46|3983.46|0
1654678050000|2022-06-08 08:47:30|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|0
1654678080000|2022-06-08 08:48:00|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|0
1654678090000|2022-06-08 08:48:10|3983.47|3983.47|3983.47|3983.47|3983.47|3983.47|3983.47|3983.47|0
1654678120000|2022-06-08 08:48:40|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|0
1654678130000|2022-06-08 08:48:50|3983.21|3983.21|3983.39|3983.39|3983.39|3983.39|3983.21|3983.21|0
1654678160000|2022-06-08 08:49:20|3983.25|3983.25|3983.2|3983.2|3983.25|3983.25|3983.2|3983.2|0
1654678170000|2022-06-08 08:49:30|3983.51|3983.51|3983.54|3983.54|3983.54|3983.54|3983.51|3983.51|0
1654678180000|2022-06-08 08:49:40|3983.35|3983.35|3983.35|3983.35|3983.35|3983.35|3983.35|3983.35|0
1654678190000|2022-06-08 08:49:50|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|0
1654678200000|2022-06-08 08:50:00|3982.86|3982.86|3983.15|3983.15|3983.15|3983.15|3982.86|3982.86|0
1654678210000|2022-06-08 08:50:10|3983.11|3983.11|3983.23|3983.23|3983.23|3983.23|3983.11|3983.11|0
1654678220000|2022-06-08 08:50:20|3983.41|3983.41|3983.51|3983.51|3983.51|3983.51|3983.41|3983.41|0
1654678240000|2022-06-08 08:50:40|3983.73|3983.73|3983.73|3983.73|3983.73|3983.73|3983.73|3983.73|0
1654678250000|2022-06-08 08:50:50|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|0
1654678270000|2022-06-08 08:51:10|3983.44|3983.44|3983.35|3983.35|3983.44|3983.44|3983.35|3983.35|0
1654678290000|2022-06-08 08:51:30|3983.3|3983.3|3983.35|3983.35|3983.35|3983.35|3983.3|3983.3|0
1654678300000|2022-06-08 08:51:40|3983.4|3983.4|3982.9|3982.9|3983.4|3983.4|3982.9|3982.9|0
1654678310000|2022-06-08 08:51:50|3982.59|3982.59|3981.97|3981.97|3982.59|3982.59|3981.97|3981.97|0
1654678320000|2022-06-08 08:52:00|3982.02|3982.02|3981.97|3981.97|3982.02|3982.02|3981.97|3981.97|0
1654678330000|2022-06-08 08:52:10|3982.09|3982.09|3982.14|3982.14|3982.14|3982.14|3982.09|3982.09|0
1654678340000|2022-06-08 08:52:20|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|0
1654678360000|2022-06-08 08:52:40|3981.44|3981.44|3981.8|3981.8|3981.8|3981.8|3981.44|3981.44|0
1654678390000|2022-06-08 08:53:10|3981.17|3981.17|3980.86|3980.86|3981.17|3981.17|3980.86|3980.86|0
1654678400000|2022-06-08 08:53:20|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|0
1654678440000|2022-06-08 08:54:00|3981.12|3981.12|3981.12|3981.12|3981.12|3981.12|3981.12|3981.12|0
1654678450000|2022-06-08 08:54:10|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|0
1654678460000|2022-06-08 08:54:20|3982.99|3982.99|3985.66|3985.66|3985.66|3985.66|3982.99|3982.99|0
1654678470000|2022-06-08 08:54:30|3985.97|3985.97|3986.6|3986.6|3986.6|3986.6|3985.97|3985.97|0
1654678480000|2022-06-08 08:54:40|3986.41|3986.41|3986.36|3986.36|3986.41|3986.41|3986.36|3986.36|0
1654678490000|2022-06-08 08:54:50|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|0
1654678500000|2022-06-08 08:55:00|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3986.99|3986.99|0
1654678510000|2022-06-08 08:55:10|3987.61|3987.61|3987.3|3987.3|3987.61|3987.61|3987.3|3987.3|0
1654678520000|2022-06-08 08:55:20|3987.92|3987.92|3987.3|3987.3|3988.23|3988.23|3987.3|3987.3|0
1654678540000|2022-06-08 08:55:40|3986.99|3986.99|3986.89|3986.89|3986.99|3986.99|3986.89|3986.89|0
1654678550000|2022-06-08 08:55:50|3987.51|3987.51|3987.28|3987.28|3987.51|3987.51|3987.28|3987.28|0
1654678560000|2022-06-08 08:56:00|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|0
1654678590000|2022-06-08 08:56:30|3987.59|3987.59|3986.97|3986.97|3987.59|3987.59|3986.97|3986.97|0
1654678600000|2022-06-08 08:56:40|3987.16|3987.16|3987.47|3987.47|3987.78|3987.78|3987.16|3987.16|0
1654678620000|2022-06-08 08:57:00|3987.16|3987.16|3985.91|3985.91|3987.16|3987.16|3985.91|3985.91|0
1654678630000|2022-06-08 08:57:10|3985.6|3985.6|3984.91|3984.91|3985.6|3985.6|3984.91|3984.91|0
1654678640000|2022-06-08 08:57:20|3984.72|3984.72|3983.79|3983.79|3984.72|3984.72|3983.79|3983.79|0
1654678650000|2022-06-08 08:57:30|3983.6|3983.6|3983.29|3983.29|3983.6|3983.6|3983.29|3983.29|0
1654678690000|2022-06-08 08:58:10|3983.61|3983.61|3982.98|3982.98|3983.61|3983.61|3982.98|3982.98|0
1654678700000|2022-06-08 08:58:20|3982.36|3982.36|3981.74|3981.74|3982.36|3982.36|3981.74|3981.74|0
1654678710000|2022-06-08 08:58:30|3981.79|3981.79|3981.84|3981.84|3981.84|3981.84|3981.79|3981.79|0
1654678720000|2022-06-08 08:58:40|3981.52|3981.52|3981.48|3981.48|3981.52|3981.52|3981.48|3981.48|0
1654678750000|2022-06-08 08:59:10|3981.57|3981.57|3981.39|3981.39|3981.57|3981.57|3981.39|3981.39|0
1654678770000|2022-06-08 08:59:30|3981.34|3981.34|3981.34|3981.34|3981.34|3981.34|3981.34|3981.34|0
1654678790000|2022-06-08 08:59:50|3981.37|3981.37|3981.37|3981.37|3981.37|3981.37|3981.37|3981.37|0
1654678840000|2022-06-08 09:00:40|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|0
1654678850000|2022-06-08 09:00:50|3980.87|3980.87|3980.69|3980.69|3980.87|3980.87|3980.69|3980.69|0
1654678880000|2022-06-08 09:01:20|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1654678890000|2022-06-08 09:01:30|3981.02|3981.02|3980.09|3980.09|3981.02|3981.02|3980.09|3980.09|0
1654678900000|2022-06-08 09:01:40|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|0
1654678920000|2022-06-08 09:02:00|3979.86|3979.86|3979.74|3979.74|3980.04|3980.04|3979.74|3979.74|0
1654678940000|2022-06-08 09:02:20|3979.76|3979.76|3979.74|3979.74|3979.76|3979.76|3979.74|3979.74|0
1654678950000|2022-06-08 09:02:30|3979.76|3979.76|3979.45|3979.45|3979.76|3979.76|3979.45|3979.45|0
1654678980000|2022-06-08 09:03:00|3978.51|3978.51|3975.95|3975.95|3978.51|3978.51|3975.95|3975.95|0
1654678990000|2022-06-08 09:03:10|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|0
1654679000000|2022-06-08 09:03:20|3975.32|3975.32|3974.7|3974.7|3975.32|3975.32|3974.7|3974.7|0
1654679010000|2022-06-08 09:03:30|3974.66|3974.66|3974.04|3974.04|3974.66|3974.66|3974.04|3974.04|0
1654679030000|2022-06-08 09:03:50|3973.86|3973.86|3973.55|3973.55|3973.86|3973.86|3973.55|3973.55|0
1654679040000|2022-06-08 09:04:00|3973.23|3973.23|3973.23|3973.23|3973.28|3973.28|3972.87|3972.87|0
1654679060000|2022-06-08 09:04:20|3973.19|3973.19|3973.43|3973.43|3973.45|3973.45|3973.14|3973.14|0
1654679080000|2022-06-08 09:04:40|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|0
1654679090000|2022-06-08 09:04:50|3972.54|3972.54|3972.54|3972.54|3972.54|3972.54|3972.54|3972.54|0
1654679100000|2022-06-08 09:05:00|3972.59|3972.59|3972.59|3972.59|3972.59|3972.59|3972.59|3972.59|0
1654679110000|2022-06-08 09:05:10|3972.68|3972.68|3972.06|3972.06|3972.68|3972.68|3972.06|3972.06|0
1654679120000|2022-06-08 09:05:20|3971.75|3971.75|3971.61|3971.61|3971.75|3971.75|3971.56|3971.56|0
1654679150000|2022-06-08 09:05:50|3971.3|3971.3|3970.99|3970.99|3971.3|3971.3|3970.99|3970.99|0
1654679170000|2022-06-08 09:06:10|3970.68|3970.68|3969.43|3969.43|3970.68|3970.68|3969.43|3969.43|0
1654679180000|2022-06-08 09:06:20|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|3969.08|3969.08|0
1654679220000|2022-06-08 09:07:00|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|3969.07|0
1654679230000|2022-06-08 09:07:10|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|0
1654679250000|2022-06-08 09:07:30|3970.19|3970.19|3969.57|3969.57|3970.19|3970.19|3969.57|3969.57|0
1654679260000|2022-06-08 09:07:40|3969.26|3969.26|3969.48|3969.48|3969.48|3969.48|3969.26|3969.26|0
1654679270000|2022-06-08 09:07:50|3969.17|3969.17|3969.1|3969.1|3969.17|3969.17|3969.1|3969.1|0
1654679310000|2022-06-08 09:08:30|3968.79|3968.79|3968.79|3968.79|3968.79|3968.79|3968.79|3968.79|0
1654679320000|2022-06-08 09:08:40|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|0
1654679340000|2022-06-08 09:09:00|3968.17|3968.17|3968.07|3968.07|3968.17|3968.17|3968.07|3968.07|0
1654679350000|2022-06-08 09:09:10|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|0
1654679360000|2022-06-08 09:09:20|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|0
1654679370000|2022-06-08 09:09:30|3969.01|3969.01|3968.69|3968.69|3969.01|3969.01|3968.69|3968.69|0
1654679380000|2022-06-08 09:09:40|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|0
1654679390000|2022-06-08 09:09:50|3968.05|3968.05|3968|3968|3968.05|3968.05|3968|3968|0
1654679410000|2022-06-08 09:10:10|3967.69|3967.69|3966.76|3966.76|3967.69|3967.69|3966.76|3966.76|0
1654679420000|2022-06-08 09:10:20|3967.38|3967.38|3967.69|3967.69|3967.69|3967.69|3967.38|3967.38|0
1654679430000|2022-06-08 09:10:30|3967.5|3967.5|3967.69|3967.69|3967.69|3967.69|3967.5|3967.5|0
1654679480000|2022-06-08 09:11:20|3967.38|3967.38|3965.82|3965.82|3967.38|3967.38|3965.82|3965.82|0
1654679500000|2022-06-08 09:11:40|3965.2|3965.2|3964.83|3964.83|3965.2|3965.2|3964.83|3964.83|0
1654679510000|2022-06-08 09:11:50|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|0
1654679520000|2022-06-08 09:12:00|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|0
1654679530000|2022-06-08 09:12:10|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|0
1654679540000|2022-06-08 09:12:20|3965.21|3965.21|3965.52|3965.52|3965.52|3965.52|3965.21|3965.21|0
1654679550000|2022-06-08 09:12:30|3965.5|3965.5|3965.5|3965.5|3965.5|3965.5|3965.5|3965.5|0
1654679560000|2022-06-08 09:12:40|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|0
1654679570000|2022-06-08 09:12:50|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|3964.57|0
1654679610000|2022-06-08 09:13:30|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|0
1654679620000|2022-06-08 09:13:40|3965.19|3965.19|3966.41|3966.41|3966.44|3966.44|3965.19|3965.19|0
1654679640000|2022-06-08 09:14:00|3967.03|3967.03|3967.36|3967.36|3968.11|3968.11|3966.99|3966.99|0
1654679660000|2022-06-08 09:14:20|3968.29|3968.29|3968.29|3968.29|3968.29|3968.29|3968.29|3968.29|0
1654679670000|2022-06-08 09:14:30|3968.36|3968.36|3968.46|3968.46|3968.46|3968.46|3968.36|3968.36|0
1654679680000|2022-06-08 09:14:40|3967.84|3967.84|3967.52|3967.52|3967.84|3967.84|3967.52|3967.52|0
1654679700000|2022-06-08 09:15:00|3967.5|3967.5|3968.12|3968.12|3968.12|3968.12|3967.5|3967.5|0
1654679710000|2022-06-08 09:15:10|3968.75|3968.75|3968.44|3968.44|3968.75|3968.75|3968.44|3968.44|0
1654679760000|2022-06-08 09:16:00|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|0
1654679770000|2022-06-08 09:16:10|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|0
1654679800000|2022-06-08 09:16:40|3968.44|3968.44|3968.44|3968.44|3968.44|3968.44|3968.44|3968.44|0
1654679820000|2022-06-08 09:17:00|3969.06|3969.06|3968.75|3968.75|3969.06|3969.06|3968.75|3968.75|0
1654679830000|2022-06-08 09:17:10|3969.68|3969.68|3969.99|3969.99|3969.99|3969.99|3969.68|3969.68|0
1654679840000|2022-06-08 09:17:20|3970.62|3970.62|3970.51|3970.51|3970.82|3970.82|3970.51|3970.51|0
1654679850000|2022-06-08 09:17:30|3970.56|3970.56|3970.56|3970.56|3970.56|3970.56|3970.54|3970.54|0
1654679910000|2022-06-08 09:18:30|3970.61|3970.61|3970.3|3970.3|3970.61|3970.61|3970.3|3970.3|0
1654679920000|2022-06-08 09:18:40|3969.68|3969.68|3969.48|3969.48|3969.8|3969.8|3969.48|3969.48|0
1654679940000|2022-06-08 09:19:00|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|0
1654679960000|2022-06-08 09:19:20|3969.56|3969.56|3969.51|3969.51|3969.56|3969.56|3969.51|3969.51|0
1654679980000|2022-06-08 09:19:40|3970.13|3970.13|3970.44|3970.44|3970.44|3970.44|3970.13|3970.13|0
1654680000000|2022-06-08 09:20:00|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.36|3970.36|0
1654680010000|2022-06-08 09:20:10|3970.71|3970.71|3971.33|3971.33|3971.33|3971.33|3970.71|3970.71|0
1654680040000|2022-06-08 09:20:40|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|0
1654680050000|2022-06-08 09:20:50|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|0
1654680060000|2022-06-08 09:21:00|3971.95|3971.95|3972.26|3972.26|3972.26|3972.26|3971.95|3971.95|0
1654680080000|2022-06-08 09:21:20|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|0
1654680120000|2022-06-08 09:22:00|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|0
1654680130000|2022-06-08 09:22:10|3971.25|3971.25|3972.15|3972.15|3972.18|3972.18|3971.25|3971.25|0
1654680150000|2022-06-08 09:22:30|3972.2|3972.2|3970.95|3970.95|3972.2|3972.2|3970.95|3970.95|0
1654680190000|2022-06-08 09:23:10|3970.88|3970.88|3971.19|3971.19|3971.19|3971.19|3970.88|3970.88|0
1654680200000|2022-06-08 09:23:20|3971.1|3971.1|3971.02|3971.02|3971.1|3971.1|3971.02|3971.02|0
1654680210000|2022-06-08 09:23:30|3971.07|3971.07|3971.18|3971.18|3971.18|3971.18|3971.07|3971.07|0
1654680250000|2022-06-08 09:24:10|3971.14|3971.14|3971.14|3971.14|3971.14|3971.14|3971.14|3971.14|0
1654680280000|2022-06-08 09:24:40|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|0
1654680290000|2022-06-08 09:24:50|3970.8|3970.8|3970.18|3970.18|3970.8|3970.8|3970.18|3970.18|0
1654680340000|2022-06-08 09:25:40|3970.49|3970.49|3970.8|3970.8|3970.8|3970.8|3970.49|3970.49|0
1654680350000|2022-06-08 09:25:50|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|3970.18|0
1654680360000|2022-06-08 09:26:00|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|0
1654680370000|2022-06-08 09:26:10|3970.66|3970.66|3970.68|3970.68|3970.68|3970.68|3970.66|3970.66|0
1654680380000|2022-06-08 09:26:20|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|0
1654680420000|2022-06-08 09:27:00|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|0
1654680430000|2022-06-08 09:27:10|3970.66|3970.66|3970.04|3970.04|3970.66|3970.66|3970.04|3970.04|0
1654680480000|2022-06-08 09:28:00|3970.01|3970.01|3970.32|3970.32|3970.32|3970.32|3970.01|3970.01|0
1654680490000|2022-06-08 09:28:10|3970.64|3970.64|3970.95|3970.95|3970.95|3970.95|3970.64|3970.64|0
1654680500000|2022-06-08 09:28:20|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|0
1654680510000|2022-06-08 09:28:30|3971.88|3971.88|3972.19|3972.19|3972.19|3972.19|3971.88|3971.88|0
1654680520000|2022-06-08 09:28:40|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|0
1654680570000|2022-06-08 09:29:30|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|0
1654680580000|2022-06-08 09:29:40|3971.21|3971.21|3970.9|3970.9|3971.21|3971.21|3970.9|3970.9|0
1654680590000|2022-06-08 09:29:50|3971.21|3971.21|3971.21|3971.21|3971.21|3971.21|3971.21|3971.21|0
1654680610000|2022-06-08 09:30:10|3971.83|3971.83|3971.52|3971.52|3971.83|3971.83|3971.52|3971.52|0
1654680620000|2022-06-08 09:30:20|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|3971.83|0
1654680630000|2022-06-08 09:30:30|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|0
1654680660000|2022-06-08 09:31:00|3971.6|3971.6|3971.25|3971.25|3971.6|3971.6|3971.25|3971.25|0
1654680670000|2022-06-08 09:31:10|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|0
1654680680000|2022-06-08 09:31:20|3971.45|3971.45|3972.08|3972.08|3972.08|3972.08|3971.45|3971.45|0
1654680690000|2022-06-08 09:31:30|3972.34|3972.34|3972.34|3972.34|3972.34|3972.34|3972.34|3972.34|0
1654680720000|2022-06-08 09:32:00|3972.65|3972.65|3972.96|3972.96|3972.96|3972.96|3972.65|3972.65|0
1654680730000|2022-06-08 09:32:10|3973.27|3973.27|3972.96|3972.96|3973.27|3973.27|3972.96|3972.96|0
1654680740000|2022-06-08 09:32:20|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|0
1654680750000|2022-06-08 09:32:30|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|0
1654680780000|2022-06-08 09:33:00|3973.9|3973.9|3973.59|3973.59|3973.9|3973.9|3973.59|3973.59|0
1654680810000|2022-06-08 09:33:30|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|0
1654680830000|2022-06-08 09:33:50|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|0
1654680850000|2022-06-08 09:34:10|3974.56|3974.56|3974.75|3974.75|3974.75|3974.75|3974.56|3974.56|0
1654680870000|2022-06-08 09:34:30|3974.56|3974.56|3975.19|3975.19|3975.19|3975.19|3974.56|3974.56|0
1654680890000|2022-06-08 09:34:50|3975.49|3975.49|3975.49|3975.49|3975.49|3975.49|3975.49|3975.49|0
1654680900000|2022-06-08 09:35:00|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|0
1654680910000|2022-06-08 09:35:10|3974.87|3974.87|3974.25|3974.25|3974.87|3974.87|3973.63|3973.63|0
1654680920000|2022-06-08 09:35:20|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|0
1654680930000|2022-06-08 09:35:30|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.51|3973.51|0
1654680960000|2022-06-08 09:36:00|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|0
1654680970000|2022-06-08 09:36:10|3973.53|3973.53|3973.53|3973.53|3973.53|3973.53|3973.53|3973.53|0
1654680980000|2022-06-08 09:36:20|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|0
1654681030000|2022-06-08 09:37:10|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|3974.46|0
1654681050000|2022-06-08 09:37:30|3974.77|3974.77|3974.77|3974.77|3974.77|3974.77|3974.77|3974.77|0
1654681080000|2022-06-08 09:38:00|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|0
1654681110000|2022-06-08 09:38:30|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|0
1654681120000|2022-06-08 09:38:40|3973.89|3973.89|3973.89|3973.89|3973.89|3973.89|3973.89|3973.89|0
1654681160000|2022-06-08 09:39:20|3974.52|3974.52|3974.82|3974.82|3974.82|3974.82|3974.52|3974.52|0
1654681170000|2022-06-08 09:39:30|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|0
1654681190000|2022-06-08 09:39:50|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|0
1654681210000|2022-06-08 09:40:10|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|0
1654681220000|2022-06-08 09:40:20|3974.24|3974.24|3974.55|3974.55|3974.55|3974.55|3974.24|3974.24|0
1654681250000|2022-06-08 09:40:50|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|3974.86|0
1654681280000|2022-06-08 09:41:20|3975.18|3975.18|3975.49|3975.49|3975.49|3975.49|3975.18|3975.18|0
1654681310000|2022-06-08 09:41:50|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|0
1654681320000|2022-06-08 09:42:00|3975.13|3975.13|3975.15|3975.15|3975.15|3975.15|3975.13|3975.13|0
1654681340000|2022-06-08 09:42:20|3974.84|3974.84|3974.89|3974.89|3974.89|3974.89|3974.84|3974.84|0
1654681350000|2022-06-08 09:42:30|3974.58|3974.58|3974.58|3974.58|3974.58|3974.58|3974.58|3974.58|0
1654681360000|2022-06-08 09:42:40|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|0
1654681390000|2022-06-08 09:43:10|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|0
1654681410000|2022-06-08 09:43:30|3975.13|3975.13|3975.13|3975.13|3975.13|3975.13|3975.13|3975.13|0
1654681430000|2022-06-08 09:43:50|3975.08|3975.08|3975.08|3975.08|3975.08|3975.08|3975.08|3975.08|0
1654681450000|2022-06-08 09:44:10|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|0
1654681460000|2022-06-08 09:44:20|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|0
1654681470000|2022-06-08 09:44:30|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|0
1654681490000|2022-06-08 09:44:50|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|0
1654681500000|2022-06-08 09:45:00|3974.44|3974.44|3974.51|3974.51|3974.51|3974.51|3974.44|3974.44|0
1654681510000|2022-06-08 09:45:10|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|0
1654681520000|2022-06-08 09:45:20|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|0
1654681620000|2022-06-08 09:47:00|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|0
1654681640000|2022-06-08 09:47:20|3974.52|3974.52|3974.83|3974.83|3974.83|3974.83|3974.52|3974.52|0
1654681650000|2022-06-08 09:47:30|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|0
1654681660000|2022-06-08 09:47:40|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|0
1654681670000|2022-06-08 09:47:50|3974.13|3974.13|3973.82|3973.82|3974.13|3974.13|3973.82|3973.82|0
1654681690000|2022-06-08 09:48:10|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|3974.14|0
1654681700000|2022-06-08 09:48:20|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|0
1654681710000|2022-06-08 09:48:30|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|0
1654681730000|2022-06-08 09:48:50|3974.66|3974.66|3974.68|3974.68|3974.68|3974.68|3974.66|3974.66|0
1654681740000|2022-06-08 09:49:00|3974.82|3974.82|3974.85|3974.85|3974.85|3974.85|3974.82|3974.82|0
1654681770000|2022-06-08 09:49:30|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|0
1654681790000|2022-06-08 09:49:50|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|0
1654681810000|2022-06-08 09:50:10|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|0
1654681820000|2022-06-08 09:50:20|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|0
1654681840000|2022-06-08 09:50:40|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|0
1654681850000|2022-06-08 09:50:50|3975.15|3975.15|3975.15|3975.15|3975.15|3975.15|3975.15|3975.15|0
1654681890000|2022-06-08 09:51:30|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|0
1654681900000|2022-06-08 09:51:40|3975.15|3975.15|3975.46|3975.46|3975.46|3975.46|3975.15|3975.15|0
1654681910000|2022-06-08 09:51:50|3975.42|3975.42|3975.42|3975.42|3975.42|3975.42|3975.42|3975.42|0
1654681940000|2022-06-08 09:52:20|3975.47|3975.47|3975.17|3975.17|3975.56|3975.56|3974.94|3974.94|0
1654681950000|2022-06-08 09:52:30|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|0
1654681960000|2022-06-08 09:52:40|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|0
1654681990000|2022-06-08 09:53:10|3975.45|3975.45|3975.45|3975.45|3975.45|3975.45|3975.45|3975.45|0
1654682030000|2022-06-08 09:53:50|3975.14|3975.14|3975.1|3975.1|3975.14|3975.14|3975.07|3975.07|0
1654682040000|2022-06-08 09:54:00|3975.41|3975.41|3974.47|3974.47|3975.41|3975.41|3974.47|3974.47|0
1654682050000|2022-06-08 09:54:10|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|0
1654682070000|2022-06-08 09:54:30|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|0
1654682080000|2022-06-08 09:54:40|3974.56|3974.56|3974.56|3974.56|3974.56|3974.56|3974.56|3974.56|0
1654682090000|2022-06-08 09:54:50|3974.87|3974.87|3974.84|3974.84|3974.87|3974.87|3974.82|3974.82|0
1654682100000|2022-06-08 09:55:00|3974.53|3974.53|3974.04|3974.04|3974.53|3974.53|3974.04|3974.04|0
1654682110000|2022-06-08 09:55:10|3973.73|3973.73|3973.69|3973.69|3973.73|3973.73|3973.69|3973.69|0
1654682160000|2022-06-08 09:56:00|3974|3974|3974|3974|3974|3974|3974|3974|0
1654682170000|2022-06-08 09:56:10|3973.96|3973.96|3973.87|3973.87|3973.96|3973.96|3973.87|3973.87|0
1654682190000|2022-06-08 09:56:30|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|0
1654682220000|2022-06-08 09:57:00|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|0
1654682250000|2022-06-08 09:57:30|3975.73|3975.73|3975.8|3975.8|3975.98|3975.98|3975.34|3975.34|0
1654682260000|2022-06-08 09:57:40|3976.11|3976.11|3976.42|3976.42|3976.42|3976.42|3976.11|3976.11|0
1654682270000|2022-06-08 09:57:50|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|0
1654682280000|2022-06-08 09:58:00|3977|3977|3977|3977|3977|3977|3977|3977|0
1654682310000|2022-06-08 09:58:30|3977.18|3977.18|3977.23|3977.23|3977.23|3977.23|3977.18|3977.18|0
1654682330000|2022-06-08 09:58:50|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|0
1654682350000|2022-06-08 09:59:10|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|0
1654682390000|2022-06-08 09:59:50|3976.32|3976.32|3976.85|3976.85|3976.94|3976.94|3976.32|3976.32|0
1654682400000|2022-06-08 10:00:00|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|0
1654682420000|2022-06-08 10:00:20|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|0
1654682430000|2022-06-08 10:00:30|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|0
1654682440000|2022-06-08 10:00:40|3977.65|3977.65|3977.43|3977.43|3977.65|3977.65|3977.43|3977.43|0
1654682450000|2022-06-08 10:00:50|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|0
1654682460000|2022-06-08 10:01:00|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|0
1654682490000|2022-06-08 10:01:30|3977.31|3977.31|3977.06|3977.06|3977.31|3977.31|3977.06|3977.06|0
1654682500000|2022-06-08 10:01:40|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|0
1654682520000|2022-06-08 10:02:00|3978.28|3978.28|3978.59|3978.59|3978.59|3978.59|3978.28|3978.28|0
1654682550000|2022-06-08 10:02:30|3979.21|3979.21|3979.83|3979.83|3979.83|3979.83|3979.21|3979.21|0
1654682570000|2022-06-08 10:02:50|3980.15|3980.15|3979.52|3979.52|3980.15|3980.15|3979.52|3979.52|0
1654682580000|2022-06-08 10:03:00|3979.45|3979.45|3979.48|3979.48|3979.48|3979.48|3979.45|3979.45|0
1654682600000|2022-06-08 10:03:20|3979.66|3979.66|3979.66|3979.66|3979.66|3979.66|3979.66|3979.66|0
1654682610000|2022-06-08 10:03:30|3980.28|3980.28|3980.9|3980.9|3980.9|3980.9|3980.28|3980.28|0
1654682670000|2022-06-08 10:04:30|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|0
1654682690000|2022-06-08 10:04:50|3980.97|3980.97|3980.97|3980.97|3980.97|3980.97|3980.97|3980.97|0
1654682720000|2022-06-08 10:05:20|3980.95|3980.95|3980.76|3980.76|3980.95|3980.95|3980.76|3980.76|0
1654682730000|2022-06-08 10:05:30|3980.71|3980.71|3980.53|3980.53|3980.86|3980.86|3980.53|3980.53|0
1654682740000|2022-06-08 10:05:40|3980.22|3980.22|3980.17|3980.17|3980.22|3980.22|3980.17|3980.17|0
1654682760000|2022-06-08 10:06:00|3979.86|3979.86|3979.31|3979.31|3979.86|3979.86|3979.31|3979.31|0
1654682770000|2022-06-08 10:06:10|3979.62|3979.62|3980.55|3980.55|3980.55|3980.55|3979.62|3979.62|0
1654682820000|2022-06-08 10:07:00|3980.86|3980.86|3981.79|3981.79|3981.79|3981.79|3980.86|3980.86|0
1654682830000|2022-06-08 10:07:10|3982.11|3982.11|3982.11|3982.11|3982.11|3982.11|3982.11|3982.11|0
1654682840000|2022-06-08 10:07:20|3982.73|3982.73|3982.85|3982.85|3982.85|3982.85|3982.73|3982.73|0
1654682850000|2022-06-08 10:07:30|3982.89|3982.89|3982.85|3982.85|3982.89|3982.89|3982.85|3982.85|0
1654682860000|2022-06-08 10:07:40|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|0
1654682880000|2022-06-08 10:08:00|3982.85|3982.85|3983.12|3983.12|3983.16|3983.16|3982.85|3982.85|0
1654682890000|2022-06-08 10:08:10|3982.81|3982.81|3982.81|3982.81|3982.81|3982.81|3982.81|3982.81|0
1654682900000|2022-06-08 10:08:20|3983.11|3983.11|3983.43|3983.43|3983.43|3983.43|3983.11|3983.11|0
1654682920000|2022-06-08 10:08:40|3983.74|3983.74|3983.74|3983.74|3983.74|3983.74|3983.74|3983.74|0
1654682930000|2022-06-08 10:08:50|3983.83|3983.83|3983.87|3983.87|3983.87|3983.87|3983.83|3983.83|0
1654682950000|2022-06-08 10:09:10|3984.24|3984.24|3984.78|3984.78|3984.78|3984.78|3984.24|3984.24|0
1654682960000|2022-06-08 10:09:20|3984.83|3984.83|3984.87|3984.87|3984.87|3984.87|3984.83|3984.83|0
1654682970000|2022-06-08 10:09:30|3985.06|3985.06|3985.24|3985.24|3985.24|3985.24|3985.06|3985.06|0
1654682990000|2022-06-08 10:09:50|3985.2|3985.2|3985.2|3985.2|3985.2|3985.2|3985.2|3985.2|0
1654683000000|2022-06-08 10:10:00|3984.89|3984.89|3984.58|3984.58|3984.89|3984.89|3984.58|3984.58|0
1654683010000|2022-06-08 10:10:10|3983.95|3983.95|3983.87|3983.87|3983.95|3983.95|3983.87|3983.87|0
1654683020000|2022-06-08 10:10:20|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|0
1654683060000|2022-06-08 10:11:00|3982.92|3982.92|3982.61|3982.61|3982.92|3982.92|3982.61|3982.61|0
1654683070000|2022-06-08 10:11:10|3981.98|3981.98|3983.23|3983.23|3983.23|3983.23|3981.98|3981.98|0
1654683090000|2022-06-08 10:11:30|3983.19|3983.19|3982.88|3982.88|3983.19|3983.19|3982.88|3982.88|0
1654683160000|2022-06-08 10:12:40|3982.25|3982.25|3981.32|3981.32|3982.25|3982.25|3981.32|3981.32|0
1654683180000|2022-06-08 10:13:00|3981.51|3981.51|3982.13|3982.13|3982.13|3982.13|3981.51|3981.51|0
1654683200000|2022-06-08 10:13:20|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|0
1654683230000|2022-06-08 10:13:50|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|0
1654683240000|2022-06-08 10:14:00|3981.93|3981.93|3982.38|3982.38|3982.41|3982.41|3981.93|3981.93|0
1654683250000|2022-06-08 10:14:10|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|0
1654683260000|2022-06-08 10:14:20|3982.57|3982.57|3982.9|3982.9|3982.9|3982.9|3982.57|3982.57|0
1654683280000|2022-06-08 10:14:40|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|0
1654683300000|2022-06-08 10:15:00|3982.28|3982.28|3982.59|3982.59|3982.59|3982.59|3982.28|3982.28|0
1654683320000|2022-06-08 10:15:20|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|0
1654683350000|2022-06-08 10:15:50|3982.69|3982.69|3983.8|3983.8|3983.8|3983.8|3982.69|3982.69|0
1654683360000|2022-06-08 10:16:00|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|0
1654683390000|2022-06-08 10:16:30|3983.88|3983.88|3983.83|3983.83|3983.88|3983.88|3983.83|3983.83|0
1654683410000|2022-06-08 10:16:50|3983.52|3983.52|3982.9|3982.9|3983.52|3983.52|3982.9|3982.9|0
1654683420000|2022-06-08 10:17:00|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|0
1654683440000|2022-06-08 10:17:20|3983.16|3983.16|3982.85|3982.85|3983.16|3983.16|3982.85|3982.85|0
1654683470000|2022-06-08 10:17:50|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|0
1654683480000|2022-06-08 10:18:00|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|0
1654683500000|2022-06-08 10:18:20|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|0
1654683520000|2022-06-08 10:18:40|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|0
1654683530000|2022-06-08 10:18:50|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|0
1654683580000|2022-06-08 10:19:40|3981.22|3981.22|3980.65|3980.65|3981.27|3981.27|3980.65|3980.65|0
1654683590000|2022-06-08 10:19:50|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|0
1654683600000|2022-06-08 10:20:00|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3979.72|3979.72|0
1654683610000|2022-06-08 10:20:10|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|0
1654683630000|2022-06-08 10:20:30|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|0
1654683640000|2022-06-08 10:20:40|3980.56|3980.56|3980.89|3980.89|3981.18|3981.18|3980.56|3980.56|0
1654683660000|2022-06-08 10:21:00|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|0
1654683710000|2022-06-08 10:21:50|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|0
1654683730000|2022-06-08 10:22:10|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|0
1654683740000|2022-06-08 10:22:20|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|0
1654683750000|2022-06-08 10:22:30|3981.42|3981.42|3981.73|3981.73|3981.73|3981.73|3981.42|3981.42|0
1654683760000|2022-06-08 10:22:40|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|3981.54|0
1654683770000|2022-06-08 10:22:50|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|0
1654683780000|2022-06-08 10:23:00|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|0
1654683790000|2022-06-08 10:23:10|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|0
1654683800000|2022-06-08 10:23:20|3981.16|3981.16|3981.16|3981.16|3981.16|3981.16|3981.16|3981.16|0
1654683810000|2022-06-08 10:23:30|3981.47|3981.47|3981.47|3981.47|3981.47|3981.47|3981.47|3981.47|0
1654683840000|2022-06-08 10:24:00|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|3982.1|0
1654683870000|2022-06-08 10:24:30|3982.14|3982.14|3982.14|3982.14|3982.14|3982.14|3982.14|3982.14|0
1654683890000|2022-06-08 10:24:50|3982.45|3982.45|3983.08|3983.08|3983.08|3983.08|3982.45|3982.45|0
1654683900000|2022-06-08 10:25:00|3983.12|3983.12|3983.12|3983.12|3983.12|3983.12|3983.12|3983.12|0
1654683920000|2022-06-08 10:25:20|3983.08|3983.08|3983.08|3983.08|3983.08|3983.08|3983.08|3983.08|0
1654683930000|2022-06-08 10:25:30|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|0
1654683940000|2022-06-08 10:25:40|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|0
1654683960000|2022-06-08 10:26:00|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|0
1654683970000|2022-06-08 10:26:10|3981.72|3981.72|3981.67|3981.67|3981.72|3981.72|3981.67|3981.67|0
1654684000000|2022-06-08 10:26:40|3981.98|3981.98|3981.94|3981.94|3981.98|3981.98|3981.89|3981.89|0
1654684010000|2022-06-08 10:26:50|3982.24|3982.24|3982.2|3982.2|3982.24|3982.24|3982.2|3982.2|0
1654684020000|2022-06-08 10:27:00|3982.51|3982.51|3982.51|3982.51|3982.51|3982.51|3982.51|3982.51|0
1654684050000|2022-06-08 10:27:30|3982.69|3982.69|3982.72|3982.72|3982.72|3982.72|3982.69|3982.69|0
1654684060000|2022-06-08 10:27:40|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|0
1654684090000|2022-06-08 10:28:10|3983.24|3983.24|3983.24|3983.24|3983.24|3983.24|3983.24|3983.24|0
1654684110000|2022-06-08 10:28:30|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|3983.28|0
1654684130000|2022-06-08 10:28:50|3983.37|3983.37|3983.49|3983.49|3983.49|3983.49|3983.37|3983.37|0
1654684140000|2022-06-08 10:29:00|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|0
1654684150000|2022-06-08 10:29:10|3983.3|3983.3|3982.99|3982.99|3983.3|3983.3|3982.99|3982.99|0
1654684160000|2022-06-08 10:29:20|3982.87|3982.87|3982.69|3982.69|3982.87|3982.87|3982.69|3982.69|0
1654684170000|2022-06-08 10:29:30|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|0
1654684180000|2022-06-08 10:29:40|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|0
1654684190000|2022-06-08 10:29:50|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|0
1654684220000|2022-06-08 10:30:20|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|0
1654684230000|2022-06-08 10:30:30|3981.49|3981.49|3981.3|3981.3|3981.49|3981.49|3981.3|3981.3|0
1654684240000|2022-06-08 10:30:40|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|0
1654684270000|2022-06-08 10:31:10|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|0
1654684310000|2022-06-08 10:31:50|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|3980.73|0
1654684320000|2022-06-08 10:32:00|3980.85|3980.85|3980.93|3980.93|3980.93|3980.93|3980.85|3980.85|0
1654684340000|2022-06-08 10:32:20|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|0
1654684350000|2022-06-08 10:32:30|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|0
1654684360000|2022-06-08 10:32:40|3980|3980|3980|3980|3980|3980|3980|3980|0
1654684380000|2022-06-08 10:33:00|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|0
1654684390000|2022-06-08 10:33:10|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|0
1654684410000|2022-06-08 10:33:30|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|0
1654684460000|2022-06-08 10:34:20|3980.55|3980.55|3980|3980|3980.62|3980.62|3980|3980|0
1654684470000|2022-06-08 10:34:30|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|0
1654684480000|2022-06-08 10:34:40|3979.82|3979.82|3980.01|3980.01|3980.01|3980.01|3979.82|3979.82|0
1654684510000|2022-06-08 10:35:10|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.91|3979.91|0
1654684550000|2022-06-08 10:35:50|3979.99|3979.99|3980.03|3980.03|3980.03|3980.03|3979.99|3979.99|0
1654684560000|2022-06-08 10:36:00|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|0
1654684570000|2022-06-08 10:36:10|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|0
1654684580000|2022-06-08 10:36:20|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|0
1654684590000|2022-06-08 10:36:30|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|3979.76|0
1654684600000|2022-06-08 10:36:40|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|0
1654684610000|2022-06-08 10:36:50|3979.41|3979.41|3979.41|3979.41|3979.41|3979.41|3979.41|3979.41|0
1654684650000|2022-06-08 10:37:30|3979.36|3979.36|3979.36|3979.36|3979.36|3979.36|3979.36|3979.36|0
1654684670000|2022-06-08 10:37:50|3979.34|3979.34|3979.31|3979.31|3979.34|3979.34|3979.31|3979.31|0
1654684710000|2022-06-08 10:38:30|3979.13|3979.13|3978.51|3978.51|3979.17|3979.17|3978.51|3978.51|0
1654684720000|2022-06-08 10:38:40|3978.32|3978.32|3978.14|3978.14|3978.32|3978.32|3978.14|3978.14|0
1654684740000|2022-06-08 10:39:00|3977.83|3977.83|3977.83|3977.83|3977.83|3977.83|3977.52|3977.52|0
1654684750000|2022-06-08 10:39:10|3977.28|3977.28|3977.46|3977.46|3977.46|3977.46|3977.28|3977.28|0
1654684760000|2022-06-08 10:39:20|3977.63|3977.63|3977.54|3977.54|3977.67|3977.67|3977.54|3977.54|0
1654684770000|2022-06-08 10:39:30|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|0
1654684780000|2022-06-08 10:39:40|3977.19|3977.19|3977.04|3977.04|3977.19|3977.19|3977|3977|0
1654684790000|2022-06-08 10:39:50|3977|3977|3976.82|3976.82|3977|3977|3976.82|3976.82|0
1654684800000|2022-06-08 10:40:00|3977.13|3977.13|3977.75|3977.75|3977.75|3977.75|3977.13|3977.13|0
1654684810000|2022-06-08 10:40:10|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|0
1654684830000|2022-06-08 10:40:30|3977.75|3977.75|3978.06|3978.06|3978.06|3978.06|3977.75|3977.75|0
1654684840000|2022-06-08 10:40:40|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|0
1654684850000|2022-06-08 10:40:50|3977.8|3977.8|3977.8|3977.8|3977.82|3977.82|3977.8|3977.8|0
1654684870000|2022-06-08 10:41:10|3977.99|3977.99|3978.17|3978.17|3978.17|3978.17|3977.62|3977.62|0
1654684900000|2022-06-08 10:41:40|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|0
1654684920000|2022-06-08 10:42:00|3977.81|3977.81|3978.43|3978.43|3978.43|3978.43|3977.81|3977.81|0
1654684950000|2022-06-08 10:42:30|3978.74|3978.74|3979.05|3979.05|3979.05|3979.05|3978.74|3978.74|0
1654684960000|2022-06-08 10:42:40|3979.36|3979.36|3980.21|3980.21|3980.21|3980.21|3979.36|3979.36|0
1654684970000|2022-06-08 10:42:50|3980.83|3980.83|3980.81|3980.81|3980.83|3980.83|3980.81|3980.81|0
1654684980000|2022-06-08 10:43:00|3980.18|3980.18|3980.18|3980.18|3980.18|3980.18|3980.18|3980.18|0
1654685000000|2022-06-08 10:43:20|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|3980.11|0
1654685040000|2022-06-08 10:44:00|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|0
1654685060000|2022-06-08 10:44:20|3980.76|3980.76|3980.76|3980.76|3980.76|3980.76|3980.76|3980.76|0
1654685070000|2022-06-08 10:44:30|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|0
1654685080000|2022-06-08 10:44:40|3980.76|3980.76|3981.07|3981.07|3981.07|3981.07|3980.76|3980.76|0
1654685100000|2022-06-08 10:45:00|3980.97|3980.97|3981|3981|3981|3981|3980.97|3980.97|0
1654685140000|2022-06-08 10:45:40|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|0
1654685150000|2022-06-08 10:45:50|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|0
1654685190000|2022-06-08 10:46:30|3979.71|3979.71|3980.64|3980.64|3980.96|3980.96|3979.71|3979.71|0
1654685210000|2022-06-08 10:46:50|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|0
1654685220000|2022-06-08 10:47:00|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|0
1654685240000|2022-06-08 10:47:20|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|0
1654685260000|2022-06-08 10:47:40|3980.69|3980.69|3980.69|3980.69|3980.73|3980.73|3980.64|3980.64|0
1654685270000|2022-06-08 10:47:50|3980.64|3980.64|3980.64|3980.64|3980.64|3980.64|3980.64|3980.64|0
1654685290000|2022-06-08 10:48:10|3980.72|3980.72|3980.72|3980.72|3980.72|3980.72|3980.72|3980.72|0
1654685300000|2022-06-08 10:48:20|3980.8|3980.8|3981.07|3981.07|3981.07|3981.07|3980.76|3980.76|0
1654685310000|2022-06-08 10:48:30|3980.76|3980.76|3979.21|3979.21|3980.76|3980.76|3979.21|3979.21|0
1654685320000|2022-06-08 10:48:40|3979.28|3979.28|3979.28|3979.28|3979.28|3979.28|3979.28|3979.28|0
1654685330000|2022-06-08 10:48:50|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|0
1654685340000|2022-06-08 10:49:00|3978.96|3978.96|3979.05|3979.05|3979.05|3979.05|3978.96|3978.96|0
1654685360000|2022-06-08 10:49:20|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|0
1654685370000|2022-06-08 10:49:30|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|0
1654685380000|2022-06-08 10:49:40|3979.05|3979.05|3978.97|3978.97|3979.05|3979.05|3978.79|3978.79|0
1654685390000|2022-06-08 10:49:50|3979.05|3979.05|3979.05|3979.05|3979.1|3979.1|3979.05|3979.05|0
1654685400000|2022-06-08 10:50:00|3979.99|3979.99|3980.3|3980.3|3980.3|3980.3|3979.99|3979.99|0
1654685410000|2022-06-08 10:50:10|3979.68|3979.68|3979.99|3979.99|3979.99|3979.99|3979.68|3979.68|0
1654685420000|2022-06-08 10:50:20|3979.95|3979.95|3979.95|3979.95|3979.95|3979.95|3979.95|3979.95|0
1654685440000|2022-06-08 10:50:40|3980|3980|3980|3980|3980|3980|3980|3980|0
1654685450000|2022-06-08 10:50:50|3980.31|3980.31|3980|3980|3980.31|3980.31|3980|3980|0
1654685460000|2022-06-08 10:51:00|3980.02|3980.02|3981.12|3981.12|3981.12|3981.12|3980.02|3980.02|0
1654685470000|2022-06-08 10:51:10|3980.5|3980.5|3980.5|3980.5|3980.5|3980.5|3980.5|3980.5|0
1654685480000|2022-06-08 10:51:20|3980.54|3980.54|3981.16|3981.16|3981.16|3981.16|3980.54|3980.54|0
1654685490000|2022-06-08 10:51:30|3981.14|3981.14|3981.14|3981.14|3981.53|3981.53|3981.14|3981.14|0
1654685510000|2022-06-08 10:51:50|3981.26|3981.26|3981.44|3981.44|3981.44|3981.44|3981.26|3981.26|0
1654685520000|2022-06-08 10:52:00|3981.07|3981.07|3980.69|3980.69|3981.07|3981.07|3980.69|3980.69|0
1654685530000|2022-06-08 10:52:10|3980.62|3980.62|3980.64|3980.64|3980.73|3980.73|3980.62|3980.62|0
1654685560000|2022-06-08 10:52:40|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|0
1654685580000|2022-06-08 10:53:00|3981.88|3981.88|3982.4|3982.4|3982.4|3982.4|3981.88|3981.88|0
1654685590000|2022-06-08 10:53:10|3982.49|3982.49|3982.44|3982.44|3982.49|3982.49|3982.44|3982.44|0
1654685600000|2022-06-08 10:53:20|3982.53|3982.53|3982.58|3982.58|3982.58|3982.58|3982.49|3982.49|0
1654685610000|2022-06-08 10:53:30|3982.54|3982.54|3982.54|3982.54|3982.54|3982.54|3982.54|3982.54|0
1654685630000|2022-06-08 10:53:50|3982.5|3982.5|3982.5|3982.5|3982.5|3982.5|3982.5|3982.5|0
1654685640000|2022-06-08 10:54:00|3982.31|3982.31|3982.62|3982.62|3982.71|3982.71|3982.31|3982.31|0
1654685670000|2022-06-08 10:54:30|3981.69|3981.69|3981.69|3981.69|3981.69|3981.69|3981.38|3981.38|0
1654685680000|2022-06-08 10:54:40|3981.38|3981.38|3981.38|3981.38|3981.38|3981.38|3981.38|3981.38|0
1654685700000|2022-06-08 10:55:00|3981.42|3981.42|3982.05|3982.05|3982.05|3982.05|3981.42|3981.42|0
1654685710000|2022-06-08 10:55:10|3982.12|3982.12|3982.09|3982.09|3982.16|3982.16|3982.09|3982.09|0
1654685730000|2022-06-08 10:55:30|3981.48|3981.48|3981.48|3981.48|3981.48|3981.48|3981.48|3981.48|0
1654685740000|2022-06-08 10:55:40|3981.45|3981.45|3981.14|3981.14|3981.45|3981.45|3981.14|3981.14|0
1654685750000|2022-06-08 10:55:50|3981.45|3981.45|3981.53|3981.53|3981.53|3981.53|3981.45|3981.45|0
1654685760000|2022-06-08 10:56:00|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|0
1654685770000|2022-06-08 10:56:10|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|0
1654685780000|2022-06-08 10:56:20|3981.31|3981.31|3980.65|3980.65|3981.31|3981.31|3980.65|3980.65|0
1654685790000|2022-06-08 10:56:30|3980.7|3980.7|3980.39|3980.39|3980.7|3980.7|3980.39|3980.39|0
1654685800000|2022-06-08 10:56:40|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|0
1654685810000|2022-06-08 10:56:50|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|0
1654685820000|2022-06-08 10:57:00|3980.23|3980.23|3980.42|3980.42|3980.42|3980.42|3980.23|3980.23|0
1654685830000|2022-06-08 10:57:10|3980.6|3980.6|3980.64|3980.64|3980.68|3980.68|3980.6|3980.6|0
1654685840000|2022-06-08 10:57:20|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|0
1654685850000|2022-06-08 10:57:30|3980.91|3980.91|3981.22|3981.22|3981.22|3981.22|3980.91|3980.91|0
1654685860000|2022-06-08 10:57:40|3981.19|3981.19|3981.03|3981.03|3981.19|3981.19|3981.03|3981.03|0
1654685870000|2022-06-08 10:57:50|3981.07|3981.07|3980.99|3980.99|3981.07|3981.07|3980.99|3980.99|0
1654685880000|2022-06-08 10:58:00|3981.3|3981.3|3981.42|3981.42|3981.42|3981.42|3981.3|3981.3|0
1654685890000|2022-06-08 10:58:10|3981.11|3981.11|3980.88|3980.88|3981.11|3981.11|3980.88|3980.88|0
1654685900000|2022-06-08 10:58:20|3980.83|3980.83|3981.02|3981.02|3981.02|3981.02|3980.83|3980.83|0
1654685930000|2022-06-08 10:58:50|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|0
1654685940000|2022-06-08 10:59:00|3980.21|3980.21|3981.01|3981.01|3981.01|3981.01|3980.21|3980.21|0
1654685950000|2022-06-08 10:59:10|3980.99|3980.99|3980.92|3980.92|3980.99|3980.99|3980.92|3980.92|0
1654685960000|2022-06-08 10:59:20|3981.23|3981.23|3981.05|3981.05|3981.23|3981.23|3981.05|3981.05|0
1654685970000|2022-06-08 10:59:30|3981.09|3981.09|3981|3981|3981.09|3981.09|3981|3981|0
1654685980000|2022-06-08 10:59:40|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|0
1654686000000|2022-06-08 11:00:00|3980.64|3980.64|3980.57|3980.57|3980.64|3980.64|3980.57|3980.57|0
1654686010000|2022-06-08 11:00:10|3980.88|3980.88|3980.26|3980.26|3980.88|3980.88|3980.26|3980.26|0
1654686020000|2022-06-08 11:00:20|3979.95|3979.95|3979.31|3979.31|3979.95|3979.95|3978.69|3978.69|0
1654686030000|2022-06-08 11:00:30|3979.38|3979.38|3978.49|3978.49|3979.43|3979.43|3978.49|3978.49|0
1654686060000|2022-06-08 11:01:00|3978.42|3978.42|3977.93|3977.93|3978.42|3978.42|3977.93|3977.93|0
1654686100000|2022-06-08 11:01:40|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|0
1654686110000|2022-06-08 11:01:50|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|0
1654686120000|2022-06-08 11:02:00|3977.89|3977.89|3976.64|3976.64|3977.89|3977.89|3976.64|3976.64|0
1654686130000|2022-06-08 11:02:10|3976.33|3976.33|3976.29|3976.29|3976.33|3976.33|3976.29|3976.29|0
1654686140000|2022-06-08 11:02:20|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|3976.38|0
1654686150000|2022-06-08 11:02:30|3977|3977|3977.03|3977.03|3977.12|3977.12|3977|3977|0
1654686170000|2022-06-08 11:02:50|3976.72|3976.72|3976.72|3976.72|3976.72|3976.72|3976.72|3976.72|0
1654686180000|2022-06-08 11:03:00|3976.54|3976.54|3976.54|3976.54|3976.54|3976.54|3976.54|3976.54|0
1654686210000|2022-06-08 11:03:30|3977.47|3977.47|3977.79|3977.79|3977.79|3977.79|3977.47|3977.47|0
1654686220000|2022-06-08 11:03:40|3977.48|3977.48|3977.21|3977.21|3977.52|3977.52|3977.21|3977.21|0
1654686230000|2022-06-08 11:03:50|3976.9|3976.9|3976.9|3976.9|3976.9|3976.9|3976.9|3976.9|0
1654686240000|2022-06-08 11:04:00|3976.59|3976.59|3976.82|3976.82|3976.82|3976.82|3976.59|3976.59|0
1654686250000|2022-06-08 11:04:10|3976.63|3976.63|3976.68|3976.68|3976.68|3976.68|3976.63|3976.63|0
1654686260000|2022-06-08 11:04:20|3976.86|3976.86|3976.82|3976.82|3976.86|3976.86|3976.82|3976.82|0
1654686280000|2022-06-08 11:04:40|3976.85|3976.85|3977.08|3977.08|3977.08|3977.08|3976.85|3976.85|0
1654686290000|2022-06-08 11:04:50|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|0
1654686320000|2022-06-08 11:05:20|3976.99|3976.99|3977.32|3977.32|3977.32|3977.32|3976.99|3976.99|0
1654686360000|2022-06-08 11:06:00|3977.01|3977.01|3977.01|3977.01|3977.01|3977.01|3977.01|3977.01|0
1654686380000|2022-06-08 11:06:20|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|0
1654686390000|2022-06-08 11:06:30|3977.73|3977.73|3977.92|3977.92|3977.92|3977.92|3977.73|3977.73|0
1654686400000|2022-06-08 11:06:40|3977.73|3977.73|3977.52|3977.52|3977.83|3977.83|3977.52|3977.52|0
1654686410000|2022-06-08 11:06:50|3977.21|3977.21|3977.52|3977.52|3977.52|3977.52|3977.21|3977.21|0
1654686420000|2022-06-08 11:07:00|3977.83|3977.83|3977.52|3977.52|3977.83|3977.83|3977.52|3977.52|0
1654686430000|2022-06-08 11:07:10|3977.21|3977.21|3976.87|3976.87|3977.21|3977.21|3976.87|3976.87|0
1654686440000|2022-06-08 11:07:20|3976.56|3976.56|3976.56|3976.56|3976.56|3976.56|3976.56|3976.56|0
1654686490000|2022-06-08 11:08:10|3976.25|3976.25|3975.94|3975.94|3976.25|3976.25|3975.94|3975.94|0
1654686520000|2022-06-08 11:08:40|3976.25|3976.25|3976.56|3976.56|3976.56|3976.56|3976.25|3976.25|0
1654686530000|2022-06-08 11:08:50|3976.44|3976.44|3976.53|3976.53|3976.53|3976.53|3976.44|3976.44|0
1654686540000|2022-06-08 11:09:00|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|0
1654686550000|2022-06-08 11:09:10|3976.53|3976.53|3976.22|3976.22|3976.53|3976.53|3976.22|3976.22|0
1654686560000|2022-06-08 11:09:20|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|0
1654686600000|2022-06-08 11:10:00|3975.88|3975.88|3975.88|3975.88|3975.88|3975.88|3975.88|3975.88|0
1654686610000|2022-06-08 11:10:10|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|3975.96|0
1654686650000|2022-06-08 11:10:50|3976.27|3976.27|3976.27|3976.27|3976.27|3976.27|3976.27|3976.27|0
1654686660000|2022-06-08 11:11:00|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|0
1654686670000|2022-06-08 11:11:10|3976.76|3976.76|3977.38|3977.38|3977.38|3977.38|3976.76|3976.76|0
1654686680000|2022-06-08 11:11:20|3978|3978|3978.31|3978.31|3978.31|3978.31|3978|3978|0
1654686710000|2022-06-08 11:11:50|3978|3978|3978|3978|3978|3978|3978|3978|0
1654686730000|2022-06-08 11:12:10|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|0
1654686740000|2022-06-08 11:12:20|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|0
1654686750000|2022-06-08 11:12:30|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|0
1654686770000|2022-06-08 11:12:50|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|0
1654686790000|2022-06-08 11:13:10|3978.81|3978.81|3978.86|3978.86|3978.86|3978.86|3978.81|3978.81|0
1654686830000|2022-06-08 11:13:50|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|0
1654686850000|2022-06-08 11:14:10|3979|3979|3979|3979|3979|3979|3979|3979|0
1654686890000|2022-06-08 11:14:50|3979.31|3979.31|3979.31|3979.31|3979.31|3979.31|3979.31|3979.31|0
1654686900000|2022-06-08 11:15:00|3979|3979|3978.96|3978.96|3979|3979|3978.96|3978.96|0
1654686910000|2022-06-08 11:15:10|3979|3979|3979.31|3979.31|3979.31|3979.31|3979|3979|0
1654686930000|2022-06-08 11:15:30|3979.2|3979.2|3979.13|3979.13|3979.2|3979.2|3979.13|3979.13|0
1654686940000|2022-06-08 11:15:40|3979.75|3979.75|3980.06|3980.06|3980.37|3980.37|3979.75|3979.75|0
1654686950000|2022-06-08 11:15:50|3979.75|3979.75|3979.44|3979.44|3979.75|3979.75|3979.13|3979.13|0
1654686970000|2022-06-08 11:16:10|3981|3981|3981.04|3981.04|3981.04|3981.04|3981|3981|0
1654686990000|2022-06-08 11:16:30|3980.94|3980.94|3980.61|3980.61|3980.94|3980.94|3980.61|3980.61|0
1654687000000|2022-06-08 11:16:40|3981.23|3981.23|3981.16|3981.16|3981.23|3981.23|3981.16|3981.16|0
1654687020000|2022-06-08 11:17:00|3981.25|3981.25|3981.14|3981.14|3981.25|3981.25|3981.14|3981.14|0
1654687050000|2022-06-08 11:17:30|3981.09|3981.09|3980.9|3980.9|3981.09|3981.09|3980.9|3980.9|0
1654687060000|2022-06-08 11:17:40|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|0
1654687070000|2022-06-08 11:17:50|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|0
1654687090000|2022-06-08 11:18:10|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|0
1654687100000|2022-06-08 11:18:20|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|0
1654687110000|2022-06-08 11:18:30|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|0
1654687120000|2022-06-08 11:18:40|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|0
1654687140000|2022-06-08 11:19:00|3980.07|3980.07|3980.03|3980.03|3980.07|3980.07|3980.03|3980.03|0
1654687180000|2022-06-08 11:19:40|3979.98|3979.98|3980.02|3980.02|3980.02|3980.02|3979.98|3979.98|0
1654687280000|2022-06-08 11:21:20|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|3979.71|0
1654687300000|2022-06-08 11:21:40|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|0
1654687310000|2022-06-08 11:21:50|3978.32|3978.32|3978.63|3978.63|3978.63|3978.63|3978.32|3978.32|0
1654687320000|2022-06-08 11:22:00|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|0
1654687330000|2022-06-08 11:22:10|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|0
1654687360000|2022-06-08 11:22:40|3977.82|3977.82|3977.82|3977.82|3977.82|3977.82|3977.82|3977.82|0
1654687370000|2022-06-08 11:22:50|3978.13|3978.13|3977.82|3977.82|3978.13|3978.13|3977.82|3977.82|0
1654687380000|2022-06-08 11:23:00|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|0
1654687390000|2022-06-08 11:23:10|3977.19|3977.19|3977.19|3977.19|3977.19|3977.19|3977.19|3977.19|0
1654687410000|2022-06-08 11:23:30|3977.15|3977.15|3977.46|3977.46|3977.46|3977.46|3977.15|3977.15|0
1654687430000|2022-06-08 11:23:50|3977.77|3977.77|3978.39|3978.39|3978.39|3978.39|3977.77|3977.77|0
1654687450000|2022-06-08 11:24:10|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|0
1654687480000|2022-06-08 11:24:40|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|0
1654687490000|2022-06-08 11:24:50|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|0
1654687520000|2022-06-08 11:25:20|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1654687530000|2022-06-08 11:25:30|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|0
1654687540000|2022-06-08 11:25:40|3977.8|3977.8|3977.75|3977.75|3977.8|3977.8|3977.75|3977.75|0
1654687550000|2022-06-08 11:25:50|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|0
1654687570000|2022-06-08 11:26:10|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1654687580000|2022-06-08 11:26:20|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|0
1654687630000|2022-06-08 11:27:10|3977.15|3977.15|3977.06|3977.06|3977.15|3977.15|3977.06|3977.06|0
1654687640000|2022-06-08 11:27:20|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|0
1654687650000|2022-06-08 11:27:30|3977.39|3977.39|3976.8|3976.8|3977.39|3977.39|3976.77|3976.77|0
1654687670000|2022-06-08 11:27:50|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|0
1654687680000|2022-06-08 11:28:00|3977.82|3977.82|3978.09|3978.09|3978.45|3978.45|3977.82|3977.82|0
1654687690000|2022-06-08 11:28:10|3977.78|3977.78|3977.47|3977.47|3977.78|3977.78|3977.47|3977.47|0
1654687720000|2022-06-08 11:28:40|3977.11|3977.11|3977.14|3977.14|3977.14|3977.14|3977.11|3977.11|0
1654687760000|2022-06-08 11:29:20|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|0
1654687770000|2022-06-08 11:29:30|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|0
1654687780000|2022-06-08 11:29:40|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|0
1654687790000|2022-06-08 11:29:50|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|0
1654687800000|2022-06-08 11:30:00|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|0
1654687850000|2022-06-08 11:30:50|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|0
1654687860000|2022-06-08 11:31:00|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|0
1654687870000|2022-06-08 11:31:10|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|0
1654687880000|2022-06-08 11:31:20|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|0
1654687890000|2022-06-08 11:31:30|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|0
1654687900000|2022-06-08 11:31:40|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|0
1654687910000|2022-06-08 11:31:50|3976.99|3976.99|3976.68|3976.68|3976.99|3976.99|3976.68|3976.68|0
1654687930000|2022-06-08 11:32:10|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|0
1654687940000|2022-06-08 11:32:20|3976.95|3976.95|3977|3977|3977|3977|3976.95|3976.95|0
1654687950000|2022-06-08 11:32:30|3977.02|3977.02|3976.71|3976.71|3977.02|3977.02|3976.71|3976.71|0
1654687980000|2022-06-08 11:33:00|3976.69|3976.69|3976.69|3976.69|3976.69|3976.69|3976.69|3976.69|0
1654687990000|2022-06-08 11:33:10|3976.67|3976.67|3976.72|3976.72|3976.72|3976.72|3976.67|3976.67|0
1654688000000|2022-06-08 11:33:20|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|0
1654688020000|2022-06-08 11:33:40|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|0
1654688030000|2022-06-08 11:33:50|3975.99|3975.99|3975.66|3975.66|3975.99|3975.99|3975.61|3975.61|0
1654688040000|2022-06-08 11:34:00|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|0
1654688050000|2022-06-08 11:34:10|3976.29|3976.29|3976.33|3976.33|3976.33|3976.33|3976.29|3976.29|0
1654688060000|2022-06-08 11:34:20|3976.25|3976.25|3976.25|3976.25|3976.25|3976.25|3976.25|3976.25|0
1654688070000|2022-06-08 11:34:30|3976.87|3976.87|3976.85|3976.85|3976.87|3976.87|3976.85|3976.85|0
1654688080000|2022-06-08 11:34:40|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|0
1654688110000|2022-06-08 11:35:10|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|3977.45|0
1654688130000|2022-06-08 11:35:30|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1654688140000|2022-06-08 11:35:40|3977.11|3977.11|3976.8|3976.8|3977.11|3977.11|3976.8|3976.8|0
1654688150000|2022-06-08 11:35:50|3977.11|3977.11|3977.24|3977.24|3977.24|3977.24|3977.11|3977.11|0
1654688160000|2022-06-08 11:36:00|3977.28|3977.28|3977.24|3977.24|3977.55|3977.55|3977.2|3977.2|0
1654688170000|2022-06-08 11:36:10|3977.33|3977.33|3977.91|3977.91|3977.91|3977.91|3977.29|3977.29|0
1654688190000|2022-06-08 11:36:30|3977.96|3977.96|3978.27|3978.27|3978.27|3978.27|3977.96|3977.96|0
1654688200000|2022-06-08 11:36:40|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|0
1654688210000|2022-06-08 11:36:50|3978.49|3978.49|3977.83|3977.83|3978.49|3978.49|3977.83|3977.83|0
1654688250000|2022-06-08 11:37:30|3977.52|3977.52|3976.9|3976.9|3977.52|3977.52|3976.8|3976.8|0
1654688280000|2022-06-08 11:38:00|3976.59|3976.59|3975.65|3975.65|3976.59|3976.59|3975.65|3975.65|0
1654688290000|2022-06-08 11:38:10|3975.34|3975.34|3974.72|3974.72|3975.34|3975.34|3974.72|3974.72|0
1654688310000|2022-06-08 11:38:30|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|0
1654688330000|2022-06-08 11:38:50|3974.63|3974.63|3974.58|3974.58|3974.63|3974.63|3974.58|3974.58|0
1654688360000|2022-06-08 11:39:20|3974.49|3974.49|3974.49|3974.49|3974.49|3974.49|3974.49|3974.49|0
1654688370000|2022-06-08 11:39:30|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|0
1654688380000|2022-06-08 11:39:40|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|0
1654688390000|2022-06-08 11:39:50|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|0
1654688400000|2022-06-08 11:40:00|3974.61|3974.61|3974.61|3974.61|3974.61|3974.61|3974.61|3974.61|0
1654688410000|2022-06-08 11:40:10|3974.42|3974.42|3974.61|3974.61|3974.61|3974.61|3974.42|3974.42|0
1654688420000|2022-06-08 11:40:20|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|0
1654688450000|2022-06-08 11:40:50|3974.33|3974.33|3974.33|3974.33|3974.33|3974.33|3974.33|3974.33|0
1654688470000|2022-06-08 11:41:10|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|0
1654688480000|2022-06-08 11:41:20|3973.08|3973.08|3972.9|3972.9|3973.08|3973.08|3972.9|3972.9|0
1654688510000|2022-06-08 11:41:50|3972.59|3972.59|3971.68|3971.68|3972.61|3972.61|3971.68|3971.68|0
1654688520000|2022-06-08 11:42:00|3971.99|3971.99|3972.3|3972.3|3972.38|3972.38|3971.99|3971.99|0
1654688540000|2022-06-08 11:42:20|3971.99|3971.99|3971.68|3971.68|3971.99|3971.99|3971.68|3971.68|0
1654688560000|2022-06-08 11:42:40|3971.99|3971.99|3971.68|3971.68|3971.99|3971.99|3971.68|3971.68|0
1654688580000|2022-06-08 11:43:00|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|0
1654688590000|2022-06-08 11:43:10|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|3972.01|0
1654688620000|2022-06-08 11:43:40|3971.39|3971.39|3971.7|3971.7|3971.7|3971.7|3971.39|3971.39|0
1654688630000|2022-06-08 11:43:50|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|3971.08|3971.08|0
1654688640000|2022-06-08 11:44:00|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|0
1654688650000|2022-06-08 11:44:10|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|0
1654688660000|2022-06-08 11:44:20|3971.29|3971.29|3971.38|3971.38|3971.38|3971.38|3971.29|3971.29|0
1654688670000|2022-06-08 11:44:30|3971.29|3971.29|3971.29|3971.29|3971.29|3971.29|3971.29|3971.29|0
1654688700000|2022-06-08 11:45:00|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|0
1654688720000|2022-06-08 11:45:20|3971.79|3971.79|3971.97|3971.97|3971.97|3971.97|3971.79|3971.79|0
1654688730000|2022-06-08 11:45:30|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|0
1654688750000|2022-06-08 11:45:50|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|0
1654688760000|2022-06-08 11:46:00|3972.19|3972.19|3973.13|3973.13|3973.13|3973.13|3972.19|3972.19|0
1654688790000|2022-06-08 11:46:30|3973.17|3973.17|3972.82|3972.82|3973.21|3973.21|3972.82|3972.82|0
1654688800000|2022-06-08 11:46:40|3972.86|3972.86|3972.77|3972.77|3972.86|3972.86|3972.77|3972.77|0
1654688810000|2022-06-08 11:46:50|3972.73|3972.73|3972.42|3972.42|3972.73|3972.73|3972.42|3972.42|0
1654688830000|2022-06-08 11:47:10|3972.73|3972.73|3972.76|3972.76|3972.76|3972.76|3972.73|3972.73|0
1654688840000|2022-06-08 11:47:20|3972.71|3972.71|3972.76|3972.76|3972.8|3972.8|3972.71|3972.71|0
1654688910000|2022-06-08 11:48:30|3973.07|3973.07|3973.69|3973.69|3973.69|3973.69|3973.07|3973.07|0
1654688920000|2022-06-08 11:48:40|3974|3974|3974|3974|3974|3974|3974|3974|0
1654688930000|2022-06-08 11:48:50|3973.95|3973.95|3974.26|3974.26|3974.26|3974.26|3973.95|3973.95|0
1654688940000|2022-06-08 11:49:00|3974.34|3974.34|3975.36|3975.36|3975.36|3975.36|3974.34|3974.34|0
1654688950000|2022-06-08 11:49:10|3975.27|3975.27|3975.27|3975.27|3975.36|3975.36|3975.27|3975.27|0
1654688970000|2022-06-08 11:49:30|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|0
1654688980000|2022-06-08 11:49:40|3974.99|3974.99|3974.82|3974.82|3974.99|3974.99|3974.8|3974.8|0
1654689000000|2022-06-08 11:50:00|3974.87|3974.87|3975.18|3975.18|3975.18|3975.18|3974.87|3974.87|0
1654689010000|2022-06-08 11:50:10|3975.49|3975.49|3975.42|3975.42|3975.49|3975.49|3975.42|3975.42|0
1654689020000|2022-06-08 11:50:20|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|0
1654689030000|2022-06-08 11:50:30|3975.1|3975.1|3975.37|3975.37|3975.42|3975.42|3975.1|3975.1|0
1654689040000|2022-06-08 11:50:40|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|0
1654689080000|2022-06-08 11:51:20|3974.83|3974.83|3974.79|3974.79|3974.83|3974.83|3974.79|3974.79|0
1654689090000|2022-06-08 11:51:30|3974.83|3974.83|3974.79|3974.79|3974.83|3974.83|3974.79|3974.79|0
1654689130000|2022-06-08 11:52:10|3974.83|3974.83|3974.77|3974.77|3974.83|3974.83|3974.77|3974.77|0
1654689180000|2022-06-08 11:53:00|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|0
1654689190000|2022-06-08 11:53:10|3974.51|3974.51|3974.82|3974.82|3974.82|3974.82|3974.51|3974.51|0
1654689200000|2022-06-08 11:53:20|3974.5|3974.5|3974.5|3974.5|3974.5|3974.5|3974.19|3974.19|0
1654689220000|2022-06-08 11:53:40|3974.48|3974.48|3972.97|3972.97|3974.48|3974.48|3972.97|3972.97|0
1654689230000|2022-06-08 11:53:50|3973.02|3973.02|3972.71|3972.71|3973.02|3973.02|3972.71|3972.71|0
1654689240000|2022-06-08 11:54:00|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|0
1654689250000|2022-06-08 11:54:10|3972.42|3972.42|3972.11|3972.11|3972.42|3972.42|3972.11|3972.11|0
1654689270000|2022-06-08 11:54:30|3972.07|3972.07|3971.76|3971.76|3972.07|3972.07|3971.76|3971.76|0
1654689280000|2022-06-08 11:54:40|3971.45|3971.45|3970.82|3970.82|3971.45|3971.45|3970.82|3970.82|0
1654689290000|2022-06-08 11:54:50|3970.64|3970.64|3969.69|3969.69|3971.08|3971.08|3969.69|3969.69|0
1654689300000|2022-06-08 11:55:00|3969.87|3969.87|3970.09|3970.09|3970.14|3970.14|3969.2|3969.2|0
1654689320000|2022-06-08 11:55:20|3970.41|3970.41|3970.43|3970.43|3970.43|3970.43|3970.41|3970.41|0
1654689370000|2022-06-08 11:56:10|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|3970.52|0
1654689380000|2022-06-08 11:56:20|3970.61|3970.61|3970.57|3970.57|3970.61|3970.61|3970.57|3970.57|0
1654689390000|2022-06-08 11:56:30|3970.88|3970.88|3971.11|3971.11|3971.11|3971.11|3970.88|3970.88|0
1654689400000|2022-06-08 11:56:40|3971.42|3971.42|3972|3972|3972|3972|3971.42|3971.42|0
1654689410000|2022-06-08 11:56:50|3971.96|3971.96|3971.96|3971.96|3971.96|3971.96|3971.96|3971.96|0
1654689420000|2022-06-08 11:57:00|3971.91|3971.91|3972.23|3972.23|3972.23|3972.23|3971.91|3971.91|0
1654689440000|2022-06-08 11:57:20|3972.54|3972.54|3973.16|3973.16|3973.16|3973.16|3972.54|3972.54|0
1654689460000|2022-06-08 11:57:40|3973.78|3973.78|3973.86|3973.86|3973.86|3973.86|3973.78|3973.78|0
1654689470000|2022-06-08 11:57:50|3973.78|3973.78|3972.8|3972.8|3973.78|3973.78|3972.8|3972.8|0
1654689480000|2022-06-08 11:58:00|3972.82|3972.82|3972.2|3972.2|3972.82|3972.82|3972.2|3972.2|0
1654689490000|2022-06-08 11:58:10|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|3972.24|0
1654689500000|2022-06-08 11:58:20|3972.33|3972.33|3971.75|3971.75|3972.33|3972.33|3971.71|3971.71|0
1654689530000|2022-06-08 11:58:50|3971.71|3971.71|3971.46|3971.46|3971.71|3971.71|3971.46|3971.46|0
1654689540000|2022-06-08 11:59:00|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|3971.5|0
1654689560000|2022-06-08 11:59:20|3971.82|3971.82|3971.2|3971.2|3971.82|3971.82|3971.2|3971.2|0
1654689570000|2022-06-08 11:59:30|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|0
1654689580000|2022-06-08 11:59:40|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|0
1654689590000|2022-06-08 11:59:50|3971.13|3971.13|3970.95|3970.95|3971.13|3971.13|3970.95|3970.95|0
1654689600000|2022-06-08 12:00:00|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3970.95|3970.95|0
1654689610000|2022-06-08 12:00:10|3971.07|3971.07|3970.45|3970.45|3971.07|3971.07|3970.45|3970.45|0
1654689620000|2022-06-08 12:00:20|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|3970.38|0
1654689660000|2022-06-08 12:01:00|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|0
1654689690000|2022-06-08 12:01:30|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|0
1654689710000|2022-06-08 12:01:50|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|0
1654689720000|2022-06-08 12:02:00|3971|3971|3970.69|3970.69|3971|3971|3970.69|3970.69|0
1654689750000|2022-06-08 12:02:30|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|0
1654689760000|2022-06-08 12:02:40|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|0
1654689770000|2022-06-08 12:02:50|3971.19|3971.19|3971.5|3971.5|3971.5|3971.5|3971.19|3971.19|0
1654689790000|2022-06-08 12:03:10|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|0
1654689800000|2022-06-08 12:03:20|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|0
1654689810000|2022-06-08 12:03:30|3972.09|3972.09|3972.05|3972.05|3972.09|3972.09|3972.05|3972.05|0
1654689820000|2022-06-08 12:03:40|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|0
1654689850000|2022-06-08 12:04:10|3971.43|3971.43|3971.45|3971.45|3971.45|3971.45|3971.43|3971.43|0
1654689880000|2022-06-08 12:04:40|3971.62|3971.62|3971.69|3971.69|3971.69|3971.69|3971.62|3971.62|0
1654689890000|2022-06-08 12:04:50|3972|3972|3972.41|3972.41|3972.41|3972.41|3972|3972|0
1654689900000|2022-06-08 12:05:00|3972.1|3972.1|3971.79|3971.79|3972.1|3972.1|3971.79|3971.79|0
1654689930000|2022-06-08 12:05:30|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|0
1654689940000|2022-06-08 12:05:40|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|0
1654689950000|2022-06-08 12:05:50|3971.74|3971.74|3971.74|3971.74|3971.74|3971.74|3971.74|3971.74|0
1654689980000|2022-06-08 12:06:20|3971.77|3971.77|3971.86|3971.86|3971.86|3971.86|3971.77|3971.77|0
1654689990000|2022-06-08 12:06:30|3972.17|3972.17|3972.21|3972.21|3972.21|3972.21|3972.17|3972.17|0
1654690000000|2022-06-08 12:06:40|3972.17|3972.17|3972.17|3972.17|3972.17|3972.17|3972.17|3972.17|0
1654690020000|2022-06-08 12:07:00|3972.22|3972.22|3972.12|3972.12|3972.22|3972.22|3972.12|3972.12|0
1654690040000|2022-06-08 12:07:20|3972.22|3972.22|3972.12|3972.12|3972.22|3972.22|3972.12|3972.12|0
1654690050000|2022-06-08 12:07:30|3972.75|3972.75|3973.37|3973.37|3973.37|3973.37|3972.75|3972.75|0
1654690100000|2022-06-08 12:08:20|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|0
1654690140000|2022-06-08 12:09:00|3973.68|3973.68|3973.47|3973.47|3973.68|3973.68|3973.37|3973.37|0
1654690150000|2022-06-08 12:09:10|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|0
1654690170000|2022-06-08 12:09:30|3973.75|3973.75|3973.52|3973.52|3973.75|3973.75|3973.44|3973.44|0
1654690180000|2022-06-08 12:09:40|3973.83|3973.83|3974.46|3974.46|3974.46|3974.46|3973.83|3973.83|0
1654690190000|2022-06-08 12:09:50|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|0
1654690200000|2022-06-08 12:10:00|3974.37|3974.37|3974.42|3974.42|3974.42|3974.42|3974.37|3974.37|0
1654690220000|2022-06-08 12:10:20|3974.73|3974.73|3974.78|3974.78|3974.78|3974.78|3974.73|3974.73|0
1654690240000|2022-06-08 12:10:40|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|3975.09|0
1654690260000|2022-06-08 12:11:00|3975.11|3975.11|3975.42|3975.42|3975.42|3975.42|3975.11|3975.11|0
1654690270000|2022-06-08 12:11:10|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|0
1654690280000|2022-06-08 12:11:20|3975.42|3975.42|3975.49|3975.49|3975.51|3975.51|3975.42|3975.42|0
1654690300000|2022-06-08 12:11:40|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|0
1654690310000|2022-06-08 12:11:50|3975.51|3975.51|3975.47|3975.47|3975.51|3975.51|3975.47|3975.47|0
1654690330000|2022-06-08 12:12:10|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|0
1654690380000|2022-06-08 12:13:00|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|0
1654690390000|2022-06-08 12:13:10|3976.67|3976.67|3976.81|3976.81|3976.81|3976.81|3976.62|3976.62|0
1654690400000|2022-06-08 12:13:20|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|0
1654690410000|2022-06-08 12:13:30|3977.74|3977.74|3977.91|3977.91|3977.91|3977.91|3977.74|3977.74|0
1654690450000|2022-06-08 12:14:10|3977.88|3977.88|3977.86|3977.86|3977.88|3977.88|3977.86|3977.86|0
1654690460000|2022-06-08 12:14:20|3977.79|3977.79|3977.48|3977.48|3977.79|3977.79|3977.48|3977.48|0
1654690480000|2022-06-08 12:14:40|3977.17|3977.17|3977.17|3977.17|3977.17|3977.17|3977.17|3977.17|0
1654690500000|2022-06-08 12:15:00|3977.24|3977.24|3976.93|3976.93|3977.42|3977.42|3976.93|3976.93|0
1654690510000|2022-06-08 12:15:10|3976.74|3976.74|3976.74|3976.74|3976.74|3976.74|3976.74|3976.74|0
1654690520000|2022-06-08 12:15:20|3976.43|3976.43|3976.83|3976.83|3976.83|3976.83|3976.12|3976.12|0
1654690550000|2022-06-08 12:15:50|3977.01|3977.01|3977.19|3977.19|3977.19|3977.19|3977.01|3977.01|0
1654690560000|2022-06-08 12:16:00|3976.88|3976.88|3976.88|3976.88|3976.88|3976.88|3976.88|3976.88|0
1654690570000|2022-06-08 12:16:10|3976.93|3976.93|3976.93|3976.93|3976.93|3976.93|3976.93|3976.93|0
1654690590000|2022-06-08 12:16:30|3977.02|3977.02|3977.02|3977.02|3977.02|3977.02|3977.02|3977.02|0
1654690610000|2022-06-08 12:16:50|3977.06|3977.06|3977.02|3977.02|3977.11|3977.11|3977.02|3977.02|0
1654690620000|2022-06-08 12:17:00|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|0
1654690630000|2022-06-08 12:17:10|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|0
1654690640000|2022-06-08 12:17:20|3977.31|3977.31|3977.62|3977.62|3977.62|3977.62|3977.31|3977.31|0
1654690660000|2022-06-08 12:17:40|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|0
1654690670000|2022-06-08 12:17:50|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|0
1654690710000|2022-06-08 12:18:30|3978.73|3978.73|3978.92|3978.92|3978.92|3978.92|3978.73|3978.73|0
1654690720000|2022-06-08 12:18:40|3979.1|3979.1|3978.92|3978.92|3979.1|3979.1|3978.92|3978.92|0
1654690730000|2022-06-08 12:18:50|3978.96|3978.96|3979|3979|3979|3979|3978.96|3978.96|0
1654690740000|2022-06-08 12:19:00|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|0
1654690760000|2022-06-08 12:19:20|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|0
1654690770000|2022-06-08 12:19:30|3979.32|3979.32|3979.59|3979.59|3979.63|3979.63|3979.32|3979.32|0
1654690780000|2022-06-08 12:19:40|3979.9|3979.9|3979.72|3979.72|3979.9|3979.9|3979.72|3979.72|0
1654690790000|2022-06-08 12:19:50|3979.41|3979.41|3979.41|3979.41|3979.41|3979.41|3979.41|3979.41|0
1654690800000|2022-06-08 12:20:00|3979.09|3979.09|3979.96|3979.96|3979.96|3979.96|3978.71|3978.71|0
1654690840000|2022-06-08 12:20:40|3979.86|3979.86|3980.8|3980.8|3980.8|3980.8|3979.86|3979.86|0
1654690850000|2022-06-08 12:20:50|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|0
1654690870000|2022-06-08 12:21:10|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|0
1654690880000|2022-06-08 12:21:20|3981.4|3981.4|3981.37|3981.37|3981.4|3981.4|3981.37|3981.37|0
1654690890000|2022-06-08 12:21:30|3981.19|3981.19|3981.19|3981.19|3981.19|3981.19|3981.19|3981.19|0
1654690900000|2022-06-08 12:21:40|3980.88|3980.88|3980.84|3980.84|3980.88|3980.88|3980.84|3980.84|0
1654690910000|2022-06-08 12:21:50|3980.86|3980.86|3981.48|3981.48|3981.48|3981.48|3980.86|3980.86|0
1654690920000|2022-06-08 12:22:00|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|0
1654690940000|2022-06-08 12:22:20|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|0
1654690950000|2022-06-08 12:22:30|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|0
1654690970000|2022-06-08 12:22:50|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|0
1654690980000|2022-06-08 12:23:00|3981.76|3981.76|3982.18|3982.18|3982.18|3982.18|3981.76|3981.76|0
1654691000000|2022-06-08 12:23:20|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|0
1654691010000|2022-06-08 12:23:30|3981.7|3981.7|3981.73|3981.73|3981.73|3981.73|3981.7|3981.7|0
1654691020000|2022-06-08 12:23:40|3981.66|3981.66|3981.96|3981.96|3981.96|3981.96|3981.03|3981.03|0
1654691030000|2022-06-08 12:23:50|3982.27|3982.27|3982.27|3982.27|3982.27|3982.27|3982.27|3982.27|0
1654691040000|2022-06-08 12:24:00|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|0
1654691060000|2022-06-08 12:24:20|3982.3|3982.3|3982.3|3982.3|3982.3|3982.3|3982.3|3982.3|0
1654691110000|2022-06-08 12:25:10|3982.34|3982.34|3982.31|3982.31|3982.34|3982.34|3982.31|3982.31|0
1654691120000|2022-06-08 12:25:20|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|0
1654691130000|2022-06-08 12:25:30|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|0
1654691160000|2022-06-08 12:26:00|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|0
1654691170000|2022-06-08 12:26:10|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|0
1654691190000|2022-06-08 12:26:30|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|0
1654691200000|2022-06-08 12:26:40|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|0
1654691220000|2022-06-08 12:27:00|3982.72|3982.72|3982.75|3982.75|3982.75|3982.75|3982.72|3982.72|0
1654691230000|2022-06-08 12:27:10|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|0
1654691250000|2022-06-08 12:27:30|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|0
1654691310000|2022-06-08 12:28:30|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|0
1654691330000|2022-06-08 12:28:50|3984.3|3984.3|3984.3|3984.3|3984.3|3984.3|3984.28|3984.28|0
1654691340000|2022-06-08 12:29:00|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|0
1654691350000|2022-06-08 12:29:10|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|0
1654691360000|2022-06-08 12:29:20|3984.54|3984.54|3984.54|3984.54|3984.54|3984.54|3984.54|3984.54|0
1654691370000|2022-06-08 12:29:30|3984.73|3984.73|3984.91|3984.91|3984.91|3984.91|3984.73|3984.73|0
1654691380000|2022-06-08 12:29:40|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|0
1654691390000|2022-06-08 12:29:50|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|0
1654691400000|2022-06-08 12:30:00|3983.48|3983.48|3983.48|3983.48|3983.48|3983.48|3982.86|3982.86|0
1654691410000|2022-06-08 12:30:10|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|0
1654691420000|2022-06-08 12:30:20|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|0
1654691430000|2022-06-08 12:30:30|3982.45|3982.45|3982.45|3982.45|3982.45|3982.45|3982.45|3982.45|0
1654691470000|2022-06-08 12:31:10|3982.14|3982.14|3982.14|3982.14|3982.14|3982.14|3982.14|3982.14|0
1654691480000|2022-06-08 12:31:20|3982.19|3982.19|3981.56|3981.56|3982.19|3982.19|3981.56|3981.56|0
1654691490000|2022-06-08 12:31:30|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|3981.25|0
1654691500000|2022-06-08 12:31:40|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|3981.56|0
1654691510000|2022-06-08 12:31:50|3981.87|3981.87|3981.56|3981.56|3981.87|3981.87|3981.56|3981.56|0
1654691520000|2022-06-08 12:32:00|3981.52|3981.52|3980.94|3980.94|3981.56|3981.56|3980.94|3980.94|0
1654691530000|2022-06-08 12:32:10|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|0
1654691540000|2022-06-08 12:32:20|3980.49|3980.49|3979.36|3979.36|3980.49|3980.49|3979.36|3979.36|0
1654691550000|2022-06-08 12:32:30|3979.67|3979.67|3980.61|3980.61|3980.61|3980.61|3979.67|3979.67|0
1654691560000|2022-06-08 12:32:40|3980.56|3980.56|3980.46|3980.46|3980.56|3980.56|3980.46|3980.46|0
1654691570000|2022-06-08 12:32:50|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|0
1654691580000|2022-06-08 12:33:00|3980.15|3980.15|3980.9|3980.9|3981.08|3981.08|3980.15|3980.15|0
1654691600000|2022-06-08 12:33:20|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|0
1654691630000|2022-06-08 12:33:50|3980.46|3980.46|3980.15|3980.15|3980.77|3980.77|3980.15|3980.15|0
1654691640000|2022-06-08 12:34:00|3980.07|3980.07|3980.09|3980.09|3980.09|3980.09|3980.07|3980.07|0
1654691660000|2022-06-08 12:34:20|3980.4|3980.4|3980.43|3980.43|3980.43|3980.43|3980.4|3980.4|0
1654691670000|2022-06-08 12:34:30|3980.5|3980.5|3980.54|3980.54|3980.54|3980.54|3980.5|3980.5|0
1654691700000|2022-06-08 12:35:00|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|0
1654691710000|2022-06-08 12:35:10|3980.78|3980.78|3980.96|3980.96|3980.96|3980.96|3980.78|3980.78|0
1654691730000|2022-06-08 12:35:30|3980.03|3980.03|3980.14|3980.14|3980.14|3980.14|3980.03|3980.03|0
1654691740000|2022-06-08 12:35:40|3979.52|3979.52|3979.65|3979.65|3979.65|3979.65|3979.52|3979.52|0
1654691760000|2022-06-08 12:36:00|3979.7|3979.7|3980.63|3980.63|3980.63|3980.63|3979.7|3979.7|0
1654691780000|2022-06-08 12:36:20|3980.58|3980.58|3980.58|3980.58|3980.58|3980.58|3980.58|3980.58|0
1654691800000|2022-06-08 12:36:40|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|0
1654691830000|2022-06-08 12:37:10|3981.25|3981.25|3981.87|3981.87|3982.18|3982.18|3981.25|3981.25|0
1654691850000|2022-06-08 12:37:30|3981.56|3981.56|3981.27|3981.27|3981.56|3981.56|3981.25|3981.25|0
1654691860000|2022-06-08 12:37:40|3981.22|3981.22|3981.22|3981.22|3981.22|3981.22|3981.22|3981.22|0
1654691870000|2022-06-08 12:37:50|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|0
1654691890000|2022-06-08 12:38:10|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|0
1654691900000|2022-06-08 12:38:20|3982.47|3982.47|3983.09|3983.09|3983.09|3983.09|3982.16|3982.16|0
1654691930000|2022-06-08 12:38:50|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|0
1654691960000|2022-06-08 12:39:20|3982.2|3982.2|3982.2|3982.2|3982.2|3982.2|3982.2|3982.2|0
1654691980000|2022-06-08 12:39:40|3982.82|3982.82|3983.13|3983.13|3983.13|3983.13|3982.51|3982.51|0
1654691990000|2022-06-08 12:39:50|3983.44|3983.44|3983.88|3983.88|3984.19|3984.19|3983.44|3983.44|0
1654692000000|2022-06-08 12:40:00|3983.84|3983.84|3984.12|3984.12|3984.12|3984.12|3983.81|3983.81|0
1654692010000|2022-06-08 12:40:10|3985.99|3985.99|3985.37|3985.37|3985.99|3985.99|3985.37|3985.37|0
1654692020000|2022-06-08 12:40:20|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|0
1654692040000|2022-06-08 12:40:40|3985.06|3985.06|3985.06|3985.06|3985.06|3985.06|3985.06|3985.06|0
1654692050000|2022-06-08 12:40:50|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|0
1654692060000|2022-06-08 12:41:00|3985.02|3985.02|3984.45|3984.45|3985.07|3985.07|3984.45|3984.45|0
1654692070000|2022-06-08 12:41:10|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|0
1654692080000|2022-06-08 12:41:20|3983.78|3983.78|3984.09|3984.09|3984.09|3984.09|3983.78|3983.78|0
1654692090000|2022-06-08 12:41:30|3984.04|3984.04|3984.09|3984.09|3984.09|3984.09|3984.04|3984.04|0
1654692100000|2022-06-08 12:41:40|3983.46|3983.46|3983.46|3983.46|3983.46|3983.46|3983.46|3983.46|0
1654692110000|2022-06-08 12:41:50|3983.28|3983.28|3982.97|3982.97|3983.28|3983.28|3982.97|3982.97|0
1654692150000|2022-06-08 12:42:30|3982.66|3982.66|3982.66|3982.66|3982.66|3982.66|3982.66|3982.66|0
1654692160000|2022-06-08 12:42:40|3982.62|3982.62|3982.76|3982.76|3982.8|3982.8|3982.62|3982.62|0
1654692170000|2022-06-08 12:42:50|3982.78|3982.78|3982.94|3982.94|3982.94|3982.94|3982.76|3982.76|0
1654692190000|2022-06-08 12:43:10|3983.25|3983.25|3983.56|3983.56|3983.56|3983.56|3983.25|3983.25|0
1654692220000|2022-06-08 12:43:40|3983.52|3983.52|3983.52|3983.52|3983.52|3983.52|3983.52|3983.52|0
1654692240000|2022-06-08 12:44:00|3983.57|3983.57|3983.41|3983.41|3983.57|3983.57|3983.38|3983.38|0
1654692250000|2022-06-08 12:44:10|3983.45|3983.45|3982.7|3982.7|3983.45|3983.45|3982.52|3982.52|0
1654692260000|2022-06-08 12:44:20|3982.61|3982.61|3982.61|3982.61|3982.61|3982.61|3982.61|3982.61|0
1654692280000|2022-06-08 12:44:40|3982.3|3982.3|3981.98|3981.98|3982.3|3982.3|3981.98|3981.98|0
1654692310000|2022-06-08 12:45:10|3982.08|3982.08|3982.24|3982.24|3982.31|3982.31|3982.08|3982.08|0
1654692330000|2022-06-08 12:45:30|3982.55|3982.55|3982.86|3982.86|3982.86|3982.86|3982.55|3982.55|0
1654692340000|2022-06-08 12:45:40|3982.93|3982.93|3983.07|3983.07|3983.07|3983.07|3982.93|3982.93|0
1654692350000|2022-06-08 12:45:50|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|0
1654692360000|2022-06-08 12:46:00|3983.47|3983.47|3983.78|3983.78|3983.78|3983.78|3983.47|3983.47|0
1654692370000|2022-06-08 12:46:10|3983.47|3983.47|3983.16|3983.16|3983.47|3983.47|3983.16|3983.16|0
1654692390000|2022-06-08 12:46:30|3983.34|3983.34|3983.32|3983.32|3983.34|3983.34|3983.32|3983.32|0
1654692430000|2022-06-08 12:47:10|3983.01|3983.01|3983.01|3983.01|3983.01|3983.01|3983.01|3983.01|0
1654692440000|2022-06-08 12:47:20|3983.05|3983.05|3983.05|3983.05|3983.05|3983.05|3983.05|3983.05|0
1654692450000|2022-06-08 12:47:30|3982.74|3982.74|3982.74|3982.74|3982.74|3982.74|3982.12|3982.12|0
1654692460000|2022-06-08 12:47:40|3983.67|3983.67|3983.49|3983.49|3983.99|3983.99|3983.49|3983.49|0
1654692470000|2022-06-08 12:47:50|3983.18|3983.18|3983.18|3983.18|3983.18|3983.18|3983.18|3983.18|0
1654692500000|2022-06-08 12:48:20|3983.14|3983.14|3983.89|3983.89|3983.89|3983.89|3982.95|3982.95|0
1654692540000|2022-06-08 12:49:00|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|0
1654692550000|2022-06-08 12:49:10|3985.13|3985.13|3985.13|3985.13|3985.13|3985.13|3985.13|3985.13|0
1654692590000|2022-06-08 12:49:50|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|0
1654692650000|2022-06-08 12:50:50|3984.77|3984.77|3985.71|3985.71|3985.71|3985.71|3984.77|3984.77|0
1654692670000|2022-06-08 12:51:10|3985.39|3985.39|3985.71|3985.71|3985.71|3985.71|3985.39|3985.39|0
1654692680000|2022-06-08 12:51:20|3985.39|3985.39|3985.08|3985.08|3985.39|3985.39|3985.08|3985.08|0
1654692690000|2022-06-08 12:51:30|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|0
1654692740000|2022-06-08 12:52:20|3985.63|3985.63|3985.49|3985.49|3985.63|3985.63|3985.49|3985.49|0
1654692750000|2022-06-08 12:52:30|3985.44|3985.44|3985.64|3985.64|3985.64|3985.64|3985.44|3985.44|0
1654692770000|2022-06-08 12:52:50|3985.33|3985.33|3985.15|3985.15|3985.33|3985.33|3985.15|3985.15|0
1654692810000|2022-06-08 12:53:30|3985.46|3985.46|3985.41|3985.41|3985.46|3985.46|3985.41|3985.41|0
1654692820000|2022-06-08 12:53:40|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|0
1654692830000|2022-06-08 12:53:50|3985.81|3985.81|3985.81|3985.81|3985.81|3985.81|3985.81|3985.81|0
1654692850000|2022-06-08 12:54:10|3985.5|3985.5|3985.14|3985.14|3985.5|3985.5|3985.14|3985.14|0
1654692860000|2022-06-08 12:54:20|3984.83|3984.83|3983.59|3983.59|3984.83|3984.83|3983.59|3983.59|0
1654692870000|2022-06-08 12:54:30|3983.55|3983.55|3983.31|3983.31|3983.55|3983.55|3983.31|3983.31|0
1654692880000|2022-06-08 12:54:40|3983.38|3983.38|3983.45|3983.45|3983.45|3983.45|3983.38|3983.38|0
1654692910000|2022-06-08 12:55:10|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|0
1654692930000|2022-06-08 12:55:30|3983.45|3983.45|3984.38|3984.38|3984.38|3984.38|3983.45|3983.45|0
1654692940000|2022-06-08 12:55:40|3984.57|3984.57|3984.88|3984.88|3984.88|3984.88|3984.57|3984.57|0
1654692950000|2022-06-08 12:55:50|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|0
1654692960000|2022-06-08 12:56:00|3984.26|3984.26|3984.38|3984.38|3984.38|3984.38|3984.26|3984.26|0
1654693000000|2022-06-08 12:56:40|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|0
1654693010000|2022-06-08 12:56:50|3984.35|3984.35|3984.48|3984.48|3984.48|3984.48|3984.35|3984.35|0
1654693080000|2022-06-08 12:58:00|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|0
1654693100000|2022-06-08 12:58:20|3984.35|3984.35|3984.35|3984.35|3984.35|3984.35|3984.35|3984.35|0
1654693120000|2022-06-08 12:58:40|3984.66|3984.66|3984.35|3984.35|3984.66|3984.66|3984.35|3984.35|0
1654693140000|2022-06-08 12:59:00|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|3984.37|0
1654693150000|2022-06-08 12:59:10|3984.33|3984.33|3984.37|3984.37|3984.37|3984.37|3984.33|3984.33|0
1654693160000|2022-06-08 12:59:20|3984.06|3984.06|3984.06|3984.06|3984.06|3984.06|3984.06|3984.06|0
1654693170000|2022-06-08 12:59:30|3984.37|3984.37|3984.68|3984.68|3984.68|3984.68|3984.37|3984.37|0
1654693200000|2022-06-08 13:00:00|3984.87|3984.87|3985.18|3985.18|3985.18|3985.18|3984.87|3984.87|0
1654693210000|2022-06-08 13:00:10|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|0
1654693220000|2022-06-08 13:00:20|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|3985.27|0
1654693250000|2022-06-08 13:00:50|3984.96|3984.96|3985.22|3985.22|3985.22|3985.22|3984.91|3984.91|0
1654693280000|2022-06-08 13:01:20|3985.03|3985.03|3985.32|3985.32|3985.34|3985.34|3985.03|3985.03|0
1654693290000|2022-06-08 13:01:30|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|3984.97|3984.97|0
1654693300000|2022-06-08 13:01:40|3984.96|3984.96|3985|3985|3985|3985|3984.96|3984.96|0
1654693310000|2022-06-08 13:01:50|3984.93|3984.93|3984.93|3984.93|3984.93|3984.93|3984.93|3984.93|0
1654693320000|2022-06-08 13:02:00|3984.62|3984.62|3984.31|3984.31|3984.62|3984.62|3984.31|3984.31|0
1654693330000|2022-06-08 13:02:10|3983.69|3983.69|3982.75|3982.75|3983.69|3983.69|3982.75|3982.75|0
1654693340000|2022-06-08 13:02:20|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|3983.07|0
1654693350000|2022-06-08 13:02:30|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|0
1654693360000|2022-06-08 13:02:40|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|0
1654693370000|2022-06-08 13:02:50|3983.47|3983.47|3983.47|3983.47|3983.47|3983.47|3983.47|3983.47|0
1654693410000|2022-06-08 13:03:30|3983.5|3983.5|3983.54|3983.54|3983.54|3983.54|3983.5|3983.5|0
1654693420000|2022-06-08 13:03:40|3983.85|3983.85|3984.48|3984.48|3984.79|3984.79|3983.54|3983.54|0
1654693430000|2022-06-08 13:03:50|3984.79|3984.79|3983.86|3983.86|3984.79|3984.79|3983.86|3983.86|0
1654693440000|2022-06-08 13:04:00|3983.24|3983.24|3983.59|3983.59|3983.59|3983.59|3983.24|3983.24|0
1654693450000|2022-06-08 13:04:10|3983.57|3983.57|3983.57|3983.57|3983.57|3983.57|3983.57|3983.57|0
1654693460000|2022-06-08 13:04:20|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|0
1654693480000|2022-06-08 13:04:40|3984.57|3984.57|3984.57|3984.57|3984.57|3984.57|3984.57|3984.57|0
1654693490000|2022-06-08 13:04:50|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|3984.61|0
1654693510000|2022-06-08 13:05:10|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|0
1654693540000|2022-06-08 13:05:40|3984.49|3984.49|3984.54|3984.54|3984.54|3984.54|3984.49|3984.49|0
1654693560000|2022-06-08 13:06:00|3984.59|3984.59|3984.63|3984.63|3984.63|3984.63|3984.59|3984.59|0
1654693630000|2022-06-08 13:07:10|3984.59|3984.59|3984.57|3984.57|3984.59|3984.59|3984.57|3984.57|0
1654693660000|2022-06-08 13:07:40|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|0
1654693680000|2022-06-08 13:08:00|3984.57|3984.57|3984.57|3984.57|3984.57|3984.57|3984.57|3984.57|0
1654693700000|2022-06-08 13:08:20|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1654693710000|2022-06-08 13:08:30|3985.14|3985.14|3985.77|3985.77|3985.77|3985.77|3985.14|3985.14|0
1654693740000|2022-06-08 13:09:00|3985.81|3985.81|3985.19|3985.19|3985.81|3985.81|3985.19|3985.19|0
1654693770000|2022-06-08 13:09:30|3984.88|3984.88|3984.26|3984.26|3984.88|3984.88|3984.26|3984.26|0
1654693790000|2022-06-08 13:09:50|3984.07|3984.07|3983.37|3983.37|3984.07|3984.07|3983.37|3983.37|0
1654693800000|2022-06-08 13:10:00|3983.33|3983.33|3981.77|3981.77|3983.33|3983.33|3981.77|3981.77|0
1654693820000|2022-06-08 13:10:20|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|0
1654693860000|2022-06-08 13:11:00|3981.15|3981.15|3982.09|3982.09|3982.09|3982.09|3981.15|3981.15|0
1654693870000|2022-06-08 13:11:10|3982.71|3982.71|3982.4|3982.4|3982.71|3982.71|3982.4|3982.4|0
1654693890000|2022-06-08 13:11:30|3982.36|3982.36|3982.36|3982.36|3982.36|3982.36|3982.36|3982.36|0
1654693900000|2022-06-08 13:11:40|3982.33|3982.33|3982.38|3982.38|3982.38|3982.38|3982.33|3982.33|0
1654693920000|2022-06-08 13:12:00|3982.07|3982.07|3982.07|3982.07|3982.07|3982.07|3982.07|3982.07|0
1654693930000|2022-06-08 13:12:10|3982.38|3982.38|3983|3983|3983|3983|3982.38|3982.38|0
1654693940000|2022-06-08 13:12:20|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|0
1654693950000|2022-06-08 13:12:30|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1654693960000|2022-06-08 13:12:40|3982.69|3982.69|3982.38|3982.38|3982.69|3982.69|3982.38|3982.38|0
1654693970000|2022-06-08 13:12:50|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|0
1654693990000|2022-06-08 13:13:10|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1654694010000|2022-06-08 13:13:30|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|0
1654694020000|2022-06-08 13:13:40|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|3982.37|0
1654694090000|2022-06-08 13:14:50|3982.42|3982.42|3982.47|3982.47|3982.47|3982.47|3982.42|3982.42|0
1654694100000|2022-06-08 13:15:00|3982.52|3982.52|3982.61|3982.61|3982.61|3982.61|3982.52|3982.52|0
1654694110000|2022-06-08 13:15:10|3982.65|3982.65|3982.62|3982.62|3982.7|3982.7|3982.62|3982.62|0
1654694140000|2022-06-08 13:15:40|3982.67|3982.67|3982.74|3982.74|3982.74|3982.74|3982.67|3982.67|0
1654694170000|2022-06-08 13:16:10|3982.81|3982.81|3984.02|3984.02|3984.02|3984.02|3982.81|3982.81|0
1654694180000|2022-06-08 13:16:20|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|0
1654694190000|2022-06-08 13:16:30|3984.51|3984.51|3984.51|3984.51|3984.51|3984.51|3984.51|3984.51|0
1654694200000|2022-06-08 13:16:40|3984.56|3984.56|3984.24|3984.24|3984.56|3984.56|3984.24|3984.24|0
1654694210000|2022-06-08 13:16:50|3984.29|3984.29|3983.98|3983.98|3984.29|3984.29|3983.98|3983.98|0
1654694230000|2022-06-08 13:17:10|3983.96|3983.96|3983.96|3983.96|3983.96|3983.96|3983.96|3983.96|0
1654694250000|2022-06-08 13:17:30|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|0
1654694300000|2022-06-08 13:18:20|3983.65|3983.65|3983.34|3983.34|3983.96|3983.96|3983.34|3983.34|0
1654694320000|2022-06-08 13:18:40|3983.15|3983.15|3982.92|3982.92|3983.15|3983.15|3982.92|3982.92|0
1654694330000|2022-06-08 13:18:50|3982.95|3982.95|3982.95|3982.95|3982.95|3982.95|3982.95|3982.95|0
1654694340000|2022-06-08 13:19:00|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|0
1654694350000|2022-06-08 13:19:10|3982.68|3982.68|3983.3|3983.3|3983.3|3983.3|3982.68|3982.68|0
1654694360000|2022-06-08 13:19:20|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|0
1654694370000|2022-06-08 13:19:30|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|0
1654694410000|2022-06-08 13:20:10|3983.28|3983.28|3983.52|3983.52|3983.52|3983.52|3983.2|3983.2|0
1654694430000|2022-06-08 13:20:30|3982.89|3982.89|3982.58|3982.58|3982.89|3982.89|3982.58|3982.58|0
1654694440000|2022-06-08 13:20:40|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|0
1654694450000|2022-06-08 13:20:50|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|0
1654694460000|2022-06-08 13:21:00|3982.58|3982.58|3982.53|3982.53|3982.58|3982.58|3982.53|3982.53|0
1654694500000|2022-06-08 13:21:40|3982.49|3982.49|3982.35|3982.35|3982.49|3982.49|3982.35|3982.35|0
1654694520000|2022-06-08 13:22:00|3982.28|3982.28|3982.31|3982.31|3982.31|3982.31|3982.28|3982.28|0
1654694530000|2022-06-08 13:22:10|3982.26|3982.26|3982.57|3982.57|3982.57|3982.57|3982.26|3982.26|0
1654694540000|2022-06-08 13:22:20|3982.88|3982.88|3982.88|3982.88|3983.19|3983.19|3982.88|3982.88|0
1654694570000|2022-06-08 13:22:50|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|0
1654694610000|2022-06-08 13:23:30|3982.88|3982.88|3983.15|3983.15|3983.15|3983.15|3982.83|3982.83|0
1654694620000|2022-06-08 13:23:40|3982.83|3982.83|3982.83|3982.83|3982.83|3982.83|3982.83|3982.83|0
1654694630000|2022-06-08 13:23:50|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|3982.53|0
1654694640000|2022-06-08 13:24:00|3982.21|3982.21|3982.55|3982.55|3982.55|3982.55|3982.21|3982.21|0
1654694650000|2022-06-08 13:24:10|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|0
1654694660000|2022-06-08 13:24:20|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|0
1654694700000|2022-06-08 13:25:00|3982.86|3982.86|3983.17|3983.17|3983.48|3983.48|3982.86|3982.86|0
1654694710000|2022-06-08 13:25:10|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|3983.22|0
1654694720000|2022-06-08 13:25:20|3983.29|3983.29|3983.91|3983.91|3983.91|3983.91|3983.29|3983.29|0
1654694730000|2022-06-08 13:25:30|3984.22|3984.22|3984.22|3984.22|3984.22|3984.22|3984.22|3984.22|0
1654694760000|2022-06-08 13:26:00|3984.53|3984.53|3984.53|3984.53|3984.53|3984.53|3984.53|3984.53|0
1654694790000|2022-06-08 13:26:30|3984.46|3984.46|3983.84|3983.84|3984.46|3984.46|3983.84|3983.84|0
1654694800000|2022-06-08 13:26:40|3984.15|3984.15|3983.84|3983.84|3984.15|3984.15|3983.84|3983.84|0
1654694820000|2022-06-08 13:27:00|3983.79|3983.79|3983.79|3983.79|3983.84|3983.84|3983.79|3983.79|0
1654694850000|2022-06-08 13:27:30|3983.84|3983.84|3984.46|3984.46|3984.46|3984.46|3983.84|3983.84|0
1654694860000|2022-06-08 13:27:40|3984.43|3984.43|3983.81|3983.81|3984.43|3984.43|3983.81|3983.81|0
1654694890000|2022-06-08 13:28:10|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|0
1654694920000|2022-06-08 13:28:40|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|0
1654694970000|2022-06-08 13:29:30|3984.12|3984.12|3984.12|3984.12|3984.43|3984.43|3984.12|3984.12|0
1654694980000|2022-06-08 13:29:40|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|0
1654694990000|2022-06-08 13:29:50|3984.12|3984.12|3984.75|3984.75|3985.06|3985.06|3984.12|3984.12|0
1654695000000|2022-06-08 13:30:00|3985.06|3985.06|3987.47|3987.47|3987.47|3987.47|3985.06|3985.06|0
1654695010000|2022-06-08 13:30:10|3987.52|3987.52|3987.56|3987.56|3988.35|3988.35|3987.25|3987.25|0
1654695020000|2022-06-08 13:30:20|3987.25|3987.25|3986.37|3986.37|3987.56|3987.56|3986.37|3986.37|0
1654695030000|2022-06-08 13:30:30|3985.75|3985.75|3985.75|3985.75|3985.75|3985.75|3985.13|3985.13|0
1654695040000|2022-06-08 13:30:40|3985.54|3985.54|3985.7|3985.7|3985.7|3985.7|3985.54|3985.54|0
1654695050000|2022-06-08 13:30:50|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|3985.08|3985.08|0
1654695060000|2022-06-08 13:31:00|3985.37|3985.37|3985.37|3985.37|3985.99|3985.99|3985.37|3985.37|0
1654695070000|2022-06-08 13:31:10|3985.19|3985.19|3984.66|3984.66|3985.19|3985.19|3984.04|3984.04|0
1654695080000|2022-06-08 13:31:20|3984.97|3984.97|3985.07|3985.07|3985.07|3985.07|3984.97|3984.97|0
1654695090000|2022-06-08 13:31:30|3984.44|3984.44|3983.82|3983.82|3984.44|3984.44|3983.82|3983.82|0
1654695100000|2022-06-08 13:31:40|3984.13|3984.13|3984.09|3984.09|3984.13|3984.13|3984.09|3984.09|0
1654695110000|2022-06-08 13:31:50|3983.68|3983.68|3983.37|3983.37|3983.68|3983.68|3983.37|3983.37|0
1654695120000|2022-06-08 13:32:00|3983.06|3983.06|3982.39|3982.39|3983.06|3983.06|3982.04|3982.04|0
1654695130000|2022-06-08 13:32:10|3983.01|3983.01|3983.64|3983.64|3984.26|3984.26|3983.01|3983.01|0
1654695150000|2022-06-08 13:32:30|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.57|3983.57|0
1654695160000|2022-06-08 13:32:40|3983.57|3983.57|3983.57|3983.57|3984.86|3984.86|3983.57|3983.57|0
1654695170000|2022-06-08 13:32:50|3983.26|3983.26|3982.06|3982.06|3983.26|3983.26|3982.02|3982.02|0
1654695180000|2022-06-08 13:33:00|3982.09|3982.09|3982.09|3982.09|3982.09|3982.09|3981.78|3981.78|0
1654695190000|2022-06-08 13:33:10|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|3982.09|3982.09|0
1654695200000|2022-06-08 13:33:20|3982.45|3982.45|3982.42|3982.42|3982.45|3982.45|3982.42|3982.42|0
1654695210000|2022-06-08 13:33:30|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1654695220000|2022-06-08 13:33:40|3982.3|3982.3|3982.62|3982.62|3982.62|3982.62|3982.3|3982.3|0
1654695230000|2022-06-08 13:33:50|3982.3|3982.3|3982.3|3982.3|3982.3|3982.3|3982.3|3982.3|0
1654695240000|2022-06-08 13:34:00|3982.61|3982.61|3982.61|3982.61|3982.61|3982.61|3982.61|3982.61|0
1654695250000|2022-06-08 13:34:10|3982.64|3982.64|3982.64|3982.64|3982.64|3982.64|3982.64|3982.64|0
1654695260000|2022-06-08 13:34:20|3982.95|3982.95|3983.61|3983.61|3983.61|3983.61|3982.95|3982.95|0
1654695270000|2022-06-08 13:34:30|3983.66|3983.66|3982.42|3982.42|3983.66|3983.66|3982.42|3982.42|0
1654695280000|2022-06-08 13:34:40|3982.11|3982.11|3982.37|3982.37|3982.37|3982.37|3982.06|3982.06|0
1654695290000|2022-06-08 13:34:50|3982.69|3982.69|3982.37|3982.37|3982.69|3982.69|3982.37|3982.37|0
1654695300000|2022-06-08 13:35:00|3982.06|3982.06|3982.06|3982.06|3982.38|3982.38|3982.06|3982.06|0
1654695310000|2022-06-08 13:35:10|3981.99|3981.99|3982.06|3982.06|3982.06|3982.06|3981.99|3981.99|0
1654695320000|2022-06-08 13:35:20|3982.11|3982.11|3980.55|3980.55|3982.11|3982.11|3980.55|3980.55|0
1654695330000|2022-06-08 13:35:30|3980.51|3980.51|3979.4|3979.4|3980.51|3980.51|3979.35|3979.35|0
1654695340000|2022-06-08 13:35:40|3979.09|3979.09|3979.85|3979.85|3979.85|3979.85|3979.09|3979.09|0
1654695350000|2022-06-08 13:35:50|3978.6|3978.6|3978.91|3978.91|3978.91|3978.91|3978.6|3978.6|0
1654695360000|2022-06-08 13:36:00|3978.88|3978.88|3978.82|3978.82|3978.88|3978.88|3978.57|3978.57|0
1654695370000|2022-06-08 13:36:10|3978.97|3978.97|3978.99|3978.99|3979.04|3979.04|3978.92|3978.92|0
1654695380000|2022-06-08 13:36:20|3978.68|3978.68|3978.5|3978.5|3978.68|3978.68|3978.37|3978.37|0
1654695390000|2022-06-08 13:36:30|3977.25|3977.25|3976.76|3976.76|3977.25|3977.25|3976.45|3976.45|0
1654695430000|2022-06-08 13:37:10|3977.07|3977.07|3978.1|3978.1|3978.1|3978.1|3977.07|3977.07|0
1654695440000|2022-06-08 13:37:20|3978.41|3978.41|3978.75|3978.75|3978.75|3978.75|3978.41|3978.41|0
1654695450000|2022-06-08 13:37:30|3979.06|3979.06|3979.24|3979.24|3979.24|3979.24|3979.06|3979.06|0
1654695460000|2022-06-08 13:37:40|3979.55|3979.55|3979.6|3979.6|3979.6|3979.6|3979.29|3979.29|0
1654695470000|2022-06-08 13:37:50|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|0
1654695480000|2022-06-08 13:38:00|3979.7|3979.7|3977.29|3977.29|3979.7|3979.7|3977.29|3977.29|0
1654695490000|2022-06-08 13:38:10|3977.6|3977.6|3977.7|3977.7|3978.01|3978.01|3977.6|3977.6|0
1654695500000|2022-06-08 13:38:20|3978.63|3978.63|3978.99|3978.99|3978.99|3978.99|3978.63|3978.63|0
1654695510000|2022-06-08 13:38:30|3979.08|3979.08|3979.82|3979.82|3979.82|3979.82|3978.77|3978.77|0
1654695520000|2022-06-08 13:38:40|3979.77|3979.77|3979.46|3979.46|3979.77|3979.77|3979.46|3979.46|0
1654695530000|2022-06-08 13:38:50|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|0
1654695540000|2022-06-08 13:39:00|3978.84|3978.84|3977.6|3977.6|3978.86|3978.86|3977.6|3977.6|0
1654695550000|2022-06-08 13:39:10|3977.72|3977.72|3978.38|3978.38|3978.38|3978.38|3977.68|3977.68|0
1654695560000|2022-06-08 13:39:20|3978.33|3978.33|3978.95|3978.95|3978.95|3978.95|3978.33|3978.33|0
1654695570000|2022-06-08 13:39:30|3978.6|3978.6|3978.64|3978.64|3978.64|3978.64|3978.6|3978.6|0
1654695580000|2022-06-08 13:39:40|3979.26|3979.26|3979.31|3979.31|3979.31|3979.31|3979.26|3979.26|0
1654695590000|2022-06-08 13:39:50|3979.26|3979.26|3978.81|3978.81|3979.26|3979.26|3978.19|3978.19|0
1654695600000|2022-06-08 13:40:00|3979.12|3979.12|3978.81|3978.81|3979.12|3979.12|3978.81|3978.81|0
1654695610000|2022-06-08 13:40:10|3978.5|3978.5|3977.9|3977.9|3978.52|3978.52|3977.9|3977.9|0
1654695620000|2022-06-08 13:40:20|3977.59|3977.59|3977.59|3977.59|3977.9|3977.9|3977.59|3977.59|0
1654695630000|2022-06-08 13:40:30|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|0
1654695640000|2022-06-08 13:40:40|3977.92|3977.92|3977.38|3977.38|3977.92|3977.92|3977.3|3977.3|0
1654695650000|2022-06-08 13:40:50|3977.69|3977.69|3976.76|3976.76|3977.69|3977.69|3976.76|3976.76|0
1654695660000|2022-06-08 13:41:00|3976.64|3976.64|3976.59|3976.59|3976.64|3976.64|3976.59|3976.59|0
1654695670000|2022-06-08 13:41:10|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|0
1654695680000|2022-06-08 13:41:20|3976.66|3976.66|3976.04|3976.04|3976.66|3976.66|3976.04|3976.04|0
1654695690000|2022-06-08 13:41:30|3975.15|3975.15|3973.9|3973.9|3975.15|3975.15|3973.9|3973.9|0
1654695700000|2022-06-08 13:41:40|3973.86|3973.86|3973.86|3973.86|3974.48|3974.48|3973.86|3973.86|0
1654695710000|2022-06-08 13:41:50|3973.89|3973.89|3972.02|3972.02|3973.89|3973.89|3972.02|3972.02|0
1654695720000|2022-06-08 13:42:00|3971.98|3971.98|3972.24|3972.24|3972.24|3972.24|3971.94|3971.94|0
1654695730000|2022-06-08 13:42:10|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|0
1654695740000|2022-06-08 13:42:20|3971.62|3971.62|3970.07|3970.07|3971.62|3971.62|3970.07|3970.07|0
1654695750000|2022-06-08 13:42:30|3970.38|3970.38|3970.16|3970.16|3970.5|3970.5|3970.16|3970.16|0
1654695760000|2022-06-08 13:42:40|3970.17|3970.17|3969.36|3969.36|3970.17|3970.17|3968.11|3968.11|0
1654695770000|2022-06-08 13:42:50|3969.98|3969.98|3969.63|3969.63|3969.98|3969.98|3969.63|3969.63|0
1654695780000|2022-06-08 13:43:00|3969.01|3969.01|3969.01|3969.01|3969.32|3969.32|3969.01|3969.01|0
1654695790000|2022-06-08 13:43:10|3968.07|3968.07|3968.39|3968.39|3968.39|3968.39|3968.07|3968.07|0
1654695810000|2022-06-08 13:43:30|3968.08|3968.08|3968.08|3968.08|3968.08|3968.08|3968.08|3968.08|0
1654695820000|2022-06-08 13:43:40|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|0
1654695840000|2022-06-08 13:44:00|3967.79|3967.79|3968.41|3968.41|3968.41|3968.41|3967.79|3967.79|0
1654695850000|2022-06-08 13:44:10|3969.03|3969.03|3968.72|3968.72|3969.03|3969.03|3968.72|3968.72|0
1654695860000|2022-06-08 13:44:20|3969.35|3969.35|3969.97|3969.97|3969.97|3969.97|3969.35|3969.35|0
1654695870000|2022-06-08 13:44:30|3969.34|3969.34|3969.32|3969.32|3969.34|3969.34|3969.32|3969.32|0
1654695880000|2022-06-08 13:44:40|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|0
1654695900000|2022-06-08 13:45:00|3969.94|3969.94|3970.25|3970.25|3970.25|3970.25|3969.63|3969.63|0
1654695910000|2022-06-08 13:45:10|3970.57|3970.57|3969.94|3969.94|3970.57|3970.57|3969.94|3969.94|0
1654695920000|2022-06-08 13:45:20|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|3970.25|0
1654695930000|2022-06-08 13:45:30|3969.01|3969.01|3969.03|3969.03|3969.03|3969.03|3969.01|3969.01|0
1654695940000|2022-06-08 13:45:40|3969.66|3969.66|3969.35|3969.35|3969.66|3969.66|3969.35|3969.35|0
1654695960000|2022-06-08 13:46:00|3969.66|3969.66|3969.68|3969.68|3969.97|3969.97|3969.66|3969.66|0
1654695970000|2022-06-08 13:46:10|3969.99|3969.99|3970.66|3970.66|3970.66|3970.66|3969.99|3969.99|0
1654695980000|2022-06-08 13:46:20|3970.35|3970.35|3970.62|3970.62|3970.66|3970.66|3970.35|3970.35|0
1654695990000|2022-06-08 13:46:30|3969.99|3969.99|3970.66|3970.66|3970.97|3970.97|3969.99|3969.99|0
1654696010000|2022-06-08 13:46:50|3970.62|3970.62|3969.69|3969.69|3970.62|3970.62|3969.69|3969.69|0
1654696020000|2022-06-08 13:47:00|3969.38|3969.38|3969.07|3969.07|3969.38|3969.38|3969.07|3969.07|0
1654696030000|2022-06-08 13:47:10|3969.38|3969.38|3970.31|3970.31|3970.31|3970.31|3969.38|3969.38|0
1654696040000|2022-06-08 13:47:20|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|0
1654696060000|2022-06-08 13:47:40|3971.56|3971.56|3971.56|3971.56|3971.56|3971.56|3971.56|3971.56|0
1654696070000|2022-06-08 13:47:50|3971.46|3971.46|3971.44|3971.44|3971.46|3971.46|3971.44|3971.44|0
1654696080000|2022-06-08 13:48:00|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3970.82|3970.82|0
1654696090000|2022-06-08 13:48:10|3971.44|3971.44|3971.44|3971.44|3971.44|3971.44|3971.44|3971.44|0
1654696100000|2022-06-08 13:48:20|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|3971.44|3971.44|0
1654696110000|2022-06-08 13:48:30|3972.06|3972.06|3971.37|3971.37|3972.06|3972.06|3971.37|3971.37|0
1654696120000|2022-06-08 13:48:40|3971.41|3971.41|3971.76|3971.76|3971.76|3971.76|3971.41|3971.41|0
1654696130000|2022-06-08 13:48:50|3971.95|3971.95|3971.68|3971.68|3972|3972|3971.68|3971.68|0
1654696140000|2022-06-08 13:49:00|3971.37|3971.37|3970.75|3970.75|3971.37|3971.37|3970.44|3970.44|0
1654696150000|2022-06-08 13:49:10|3970.8|3970.8|3971.75|3971.75|3972.02|3972.02|3970.77|3970.77|0
1654696160000|2022-06-08 13:49:20|3971.8|3971.8|3972.43|3972.43|3972.43|3972.43|3971.8|3971.8|0
1654696170000|2022-06-08 13:49:30|3971.8|3971.8|3971.87|3971.87|3971.87|3971.87|3971.8|3971.8|0
1654696190000|2022-06-08 13:49:50|3970.94|3970.94|3971.25|3971.25|3971.25|3971.25|3970.94|3970.94|0
1654696200000|2022-06-08 13:50:00|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|0
1654696210000|2022-06-08 13:50:10|3971.25|3971.25|3971.25|3971.25|3971.87|3971.87|3971.25|3971.25|0
1654696220000|2022-06-08 13:50:20|3971.87|3971.87|3972.19|3972.19|3972.19|3972.19|3971.87|3971.87|0
1654696240000|2022-06-08 13:50:40|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|0
1654696260000|2022-06-08 13:51:00|3972.86|3972.86|3972.86|3972.86|3972.86|3972.86|3972.86|3972.86|0
1654696270000|2022-06-08 13:51:10|3973.17|3973.17|3972.85|3972.85|3973.17|3973.17|3972.85|3972.85|0
1654696280000|2022-06-08 13:51:20|3973.48|3973.48|3974.41|3974.41|3974.72|3974.72|3973.48|3973.48|0
1654696290000|2022-06-08 13:51:30|3974.36|3974.36|3975.08|3975.08|3975.08|3975.08|3974.36|3974.36|0
1654696300000|2022-06-08 13:51:40|3975.39|3975.39|3975.7|3975.7|3975.7|3975.7|3975.39|3975.39|0
1654696310000|2022-06-08 13:51:50|3975.08|3975.08|3974.77|3974.77|3975.08|3975.08|3974.77|3974.77|0
1654696320000|2022-06-08 13:52:00|3974.46|3974.46|3973.84|3973.84|3974.46|3974.46|3973.84|3973.84|0
1654696330000|2022-06-08 13:52:10|3973.74|3973.74|3973.48|3973.48|3973.79|3973.79|3973.17|3973.17|0
1654696340000|2022-06-08 13:52:20|3973.79|3973.79|3973.63|3973.63|3973.79|3973.79|3973.63|3973.63|0
1654696350000|2022-06-08 13:52:30|3973.32|3973.32|3973.32|3973.32|3973.32|3973.32|3973.32|3973.32|0
1654696360000|2022-06-08 13:52:40|3973.28|3973.28|3972.66|3972.66|3973.28|3973.28|3972.66|3972.66|0
1654696370000|2022-06-08 13:52:50|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|0
1654696380000|2022-06-08 13:53:00|3973.93|3973.93|3974.07|3974.07|3974.33|3974.33|3973.71|3973.71|0
1654696390000|2022-06-08 13:53:10|3973.45|3973.45|3972.82|3972.82|3973.45|3973.45|3972.82|3972.82|0
1654696400000|2022-06-08 13:53:20|3973.13|3973.13|3974.38|3974.38|3974.38|3974.38|3973.13|3973.13|0
1654696410000|2022-06-08 13:53:30|3974.69|3974.69|3974.69|3974.69|3975|3975|3974.69|3974.69|0
1654696420000|2022-06-08 13:53:40|3974.64|3974.64|3974.07|3974.07|3974.69|3974.69|3974.07|3974.07|0
1654696430000|2022-06-08 13:53:50|3974.38|3974.38|3975|3975|3975|3975|3974.38|3974.38|0
1654696440000|2022-06-08 13:54:00|3974.97|3974.97|3975.29|3975.29|3975.29|3975.29|3974.97|3974.97|0
1654696450000|2022-06-08 13:54:10|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|0
1654696460000|2022-06-08 13:54:20|3975.65|3975.65|3975.6|3975.6|3975.65|3975.65|3975.6|3975.6|0
1654696470000|2022-06-08 13:54:30|3975.65|3975.65|3975.69|3975.69|3976.01|3976.01|3975.65|3975.65|0
1654696480000|2022-06-08 13:54:40|3976.01|3976.01|3976.01|3976.01|3976.01|3976.01|3976.01|3976.01|0
1654696500000|2022-06-08 13:55:00|3976.05|3976.05|3976.92|3976.92|3976.92|3976.92|3976.05|3976.05|0
1654696520000|2022-06-08 13:55:20|3977.54|3977.54|3978.78|3978.78|3978.78|3978.78|3977.54|3977.54|0
1654696530000|2022-06-08 13:55:30|3978.82|3978.82|3979.13|3979.13|3979.13|3979.13|3978.82|3978.82|0
1654696540000|2022-06-08 13:55:40|3979.18|3979.18|3979.49|3979.49|3979.8|3979.8|3979.18|3979.18|0
1654696550000|2022-06-08 13:55:50|3979.18|3979.18|3979.3|3979.3|3979.3|3979.3|3979.18|3979.18|0
1654696560000|2022-06-08 13:56:00|3978.99|3978.99|3977.79|3977.79|3979.03|3979.03|3977.79|3977.79|0
1654696570000|2022-06-08 13:56:10|3977.74|3977.74|3977.88|3977.88|3977.88|3977.88|3977.74|3977.74|0
1654696580000|2022-06-08 13:56:20|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|3977.81|0
1654696590000|2022-06-08 13:56:30|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|3977.5|0
1654696600000|2022-06-08 13:56:40|3977.54|3977.54|3978.79|3978.79|3978.79|3978.79|3977.54|3977.54|0
1654696610000|2022-06-08 13:56:50|3979.1|3979.1|3979.72|3979.72|3979.72|3979.72|3979.1|3979.1|0
1654696620000|2022-06-08 13:57:00|3980.97|3980.97|3980.97|3980.97|3981.28|3981.28|3980.97|3980.97|0
1654696630000|2022-06-08 13:57:10|3981.28|3981.28|3981.28|3981.28|3981.28|3981.28|3981.28|3981.28|0
1654696640000|2022-06-08 13:57:20|3981.09|3981.09|3980.78|3980.78|3981.09|3981.09|3980.78|3980.78|0
1654696660000|2022-06-08 13:57:40|3980.46|3980.46|3979.84|3979.84|3980.46|3980.46|3979.53|3979.53|0
1654696670000|2022-06-08 13:57:50|3980.15|3980.15|3980.15|3980.15|3980.78|3980.78|3979.84|3979.84|0
1654696680000|2022-06-08 13:58:00|3979.84|3979.84|3979.84|3979.84|3980.15|3980.15|3979.84|3979.84|0
1654696690000|2022-06-08 13:58:10|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|3980.15|0
1654696700000|2022-06-08 13:58:20|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|0
1654696720000|2022-06-08 13:58:40|3979.22|3979.22|3978.55|3978.55|3979.22|3979.22|3978.55|3978.55|0
1654696730000|2022-06-08 13:58:50|3978.86|3978.86|3977.92|3977.92|3979.17|3979.17|3977.92|3977.92|0
1654696740000|2022-06-08 13:59:00|3978.23|3978.23|3978.86|3978.86|3978.86|3978.86|3978.23|3978.23|0
1654696760000|2022-06-08 13:59:20|3979.17|3979.17|3979.12|3979.12|3979.17|3979.17|3978.86|3978.86|0
1654696770000|2022-06-08 13:59:30|3979.43|3979.43|3979.07|3979.07|3979.75|3979.75|3979.07|3979.07|0
1654696780000|2022-06-08 13:59:40|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|0
1654696790000|2022-06-08 13:59:50|3979.07|3979.07|3979.05|3979.05|3979.39|3979.39|3979.05|3979.05|0
1654696800000|2022-06-08 14:00:00|3979.67|3979.67|3979.32|3979.32|3979.67|3979.67|3979.32|3979.32|0
1654696810000|2022-06-08 14:00:10|3979.94|3979.94|3979.96|3979.96|3979.99|3979.99|3979.34|3979.34|0
1654696820000|2022-06-08 14:00:20|3980.01|3980.01|3979.36|3979.36|3980.01|3980.01|3979.36|3979.36|0
1654696860000|2022-06-08 14:01:00|3979.39|3979.39|3979.6|3979.6|3979.7|3979.7|3979.39|3979.39|0
1654696880000|2022-06-08 14:01:20|3979.29|3979.29|3979.91|3979.91|3979.91|3979.91|3979.29|3979.29|0
1654696900000|2022-06-08 14:01:40|3980.23|3980.23|3980.85|3980.85|3980.85|3980.85|3980.23|3980.23|0
1654696920000|2022-06-08 14:02:00|3980.53|3980.53|3979.82|3979.82|3980.53|3980.53|3979.82|3979.82|0
1654696930000|2022-06-08 14:02:10|3980.13|3980.13|3980.31|3980.31|3980.31|3980.31|3979.82|3979.82|0
1654696940000|2022-06-08 14:02:20|3980.34|3980.34|3980.65|3980.65|3980.96|3980.96|3980.34|3980.34|0
1654696950000|2022-06-08 14:02:30|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|0
1654696970000|2022-06-08 14:02:50|3980.29|3980.29|3980.91|3980.91|3980.91|3980.91|3980.29|3980.29|0
1654696980000|2022-06-08 14:03:00|3980.29|3980.29|3980.1|3980.1|3980.39|3980.39|3980.1|3980.1|0
1654696990000|2022-06-08 14:03:10|3980.14|3980.14|3980.46|3980.46|3980.46|3980.46|3980.14|3980.14|0
1654697000000|2022-06-08 14:03:20|3981.08|3981.08|3981.08|3981.08|3981.39|3981.39|3981.08|3981.08|0
1654697010000|2022-06-08 14:03:30|3980.77|3980.77|3981.08|3981.08|3981.08|3981.08|3980.77|3980.77|0
1654697020000|2022-06-08 14:03:40|3980.46|3980.46|3980.46|3980.46|3980.46|3980.46|3980.46|3980.46|0
1654697030000|2022-06-08 14:03:50|3980.15|3980.15|3979.84|3979.84|3980.15|3980.15|3979.53|3979.53|0
1654697040000|2022-06-08 14:04:00|3980.15|3980.15|3979.84|3979.84|3980.15|3980.15|3979.84|3979.84|0
1654697050000|2022-06-08 14:04:10|3979.53|3979.53|3979.22|3979.22|3979.53|3979.53|3979.22|3979.22|0
1654697060000|2022-06-08 14:04:20|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|3978.59|0
1654697070000|2022-06-08 14:04:30|3978.28|3978.28|3978.28|3978.28|3978.28|3978.28|3978.28|3978.28|0
1654697080000|2022-06-08 14:04:40|3977.97|3977.97|3978.28|3978.28|3978.28|3978.28|3977.97|3977.97|0
1654697090000|2022-06-08 14:04:50|3978.33|3978.33|3979|3979|3979|3979|3978.33|3978.33|0
1654697100000|2022-06-08 14:05:00|3979.12|3979.12|3979.14|3979.14|3979.45|3979.45|3978.81|3978.81|0
1654697110000|2022-06-08 14:05:10|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|0
1654697120000|2022-06-08 14:05:20|3978.52|3978.52|3978.73|3978.73|3978.73|3978.73|3978.34|3978.34|0
1654697130000|2022-06-08 14:05:30|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|0
1654697150000|2022-06-08 14:05:50|3978.1|3978.1|3977.94|3977.94|3978.1|3978.1|3977.79|3977.79|0
1654697160000|2022-06-08 14:06:00|3977.32|3977.32|3977.39|3977.39|3977.46|3977.46|3977.01|3977.01|0
1654697170000|2022-06-08 14:06:10|3977.7|3977.7|3978.01|3978.01|3978.01|3978.01|3977.7|3977.7|0
1654697180000|2022-06-08 14:06:20|3977.7|3977.7|3978.35|3978.35|3978.35|3978.35|3977.7|3977.7|0
1654697190000|2022-06-08 14:06:30|3978.04|3978.04|3977.73|3977.73|3978.04|3978.04|3977.73|3977.73|0
1654697210000|2022-06-08 14:06:50|3977.77|3977.77|3977.82|3977.82|3977.82|3977.82|3977.77|3977.77|0
1654697220000|2022-06-08 14:07:00|3977.5|3977.5|3977.82|3977.82|3977.82|3977.82|3977.2|3977.2|0
1654697240000|2022-06-08 14:07:20|3977.51|3977.51|3977.94|3977.94|3977.94|3977.94|3977.51|3977.51|0
1654697250000|2022-06-08 14:07:30|3977.63|3977.63|3977.55|3977.55|3977.63|3977.63|3977.55|3977.55|0
1654697260000|2022-06-08 14:07:40|3977.24|3977.24|3976.93|3976.93|3977.24|3977.24|3976.93|3976.93|0
1654697270000|2022-06-08 14:07:50|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|0
1654697280000|2022-06-08 14:08:00|3977.28|3977.28|3976.35|3976.35|3977.28|3977.28|3976.35|3976.35|0
1654697290000|2022-06-08 14:08:10|3976.72|3976.72|3977.76|3977.76|3977.76|3977.76|3976.72|3976.72|0
1654697300000|2022-06-08 14:08:20|3978.07|3978.07|3978.38|3978.38|3978.38|3978.38|3978.07|3978.07|0
1654697310000|2022-06-08 14:08:30|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|0
1654697320000|2022-06-08 14:08:40|3978|3978|3978.62|3978.62|3978.62|3978.62|3977.69|3977.69|0
1654697330000|2022-06-08 14:08:50|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|0
1654697340000|2022-06-08 14:09:00|3978|3978|3978|3978|3978|3978|3977.98|3977.98|0
1654697350000|2022-06-08 14:09:10|3977.69|3977.69|3977.09|3977.09|3977.72|3977.72|3977.09|3977.09|0
1654697360000|2022-06-08 14:09:20|3976.78|3976.78|3976.47|3976.47|3976.78|3976.78|3976.47|3976.47|0
1654697370000|2022-06-08 14:09:30|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|0
1654697380000|2022-06-08 14:09:40|3976.78|3976.78|3976.47|3976.47|3977.1|3977.1|3976.47|3976.47|0
1654697390000|2022-06-08 14:09:50|3976.16|3976.16|3976.14|3976.14|3976.16|3976.16|3976.14|3976.14|0
1654697400000|2022-06-08 14:10:00|3976.16|3976.16|3976.78|3976.78|3976.78|3976.78|3976.16|3976.16|0
1654697410000|2022-06-08 14:10:10|3976.97|3976.97|3977.11|3977.11|3977.28|3977.28|3976.97|3976.97|0
1654697420000|2022-06-08 14:10:20|3977.42|3977.42|3978.36|3978.36|3978.36|3978.36|3977.42|3977.42|0
1654697430000|2022-06-08 14:10:30|3978.4|3978.4|3977.8|3977.8|3978.43|3978.43|3977.8|3977.8|0
1654697440000|2022-06-08 14:10:40|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|3977.49|0
1654697470000|2022-06-08 14:11:10|3977.8|3977.8|3977.49|3977.49|3977.8|3977.8|3977.49|3977.49|0
1654697480000|2022-06-08 14:11:20|3977.68|3977.68|3977.05|3977.05|3977.68|3977.68|3977.05|3977.05|0
1654697490000|2022-06-08 14:11:30|3977.37|3977.37|3977.85|3977.85|3977.99|3977.99|3977.37|3977.37|0
1654697500000|2022-06-08 14:11:40|3978.16|3978.16|3978.16|3978.16|3978.47|3978.47|3978.16|3978.16|0
1654697510000|2022-06-08 14:11:50|3978.07|3978.07|3978.16|3978.16|3978.18|3978.18|3977.85|3977.85|0
1654697520000|2022-06-08 14:12:00|3978.14|3978.14|3977.83|3977.83|3978.14|3978.14|3977.83|3977.83|0
1654697530000|2022-06-08 14:12:10|3978.14|3978.14|3978.14|3978.14|3978.76|3978.76|3978.14|3978.14|0
1654697540000|2022-06-08 14:12:20|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|3978.45|0
1654697550000|2022-06-08 14:12:30|3978.14|3978.14|3978.38|3978.38|3978.45|3978.45|3978.14|3978.14|0
1654697570000|2022-06-08 14:12:50|3978.45|3978.45|3978.76|3978.76|3978.76|3978.76|3978.45|3978.45|0
1654697580000|2022-06-08 14:13:00|3978.74|3978.74|3979.67|3979.67|3979.67|3979.67|3978.74|3978.74|0
1654697590000|2022-06-08 14:13:10|3979.71|3979.71|3978.73|3978.73|3979.71|3979.71|3978.73|3978.73|0
1654697600000|2022-06-08 14:13:20|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3978.73|3978.73|0
1654697620000|2022-06-08 14:13:40|3978.12|3978.12|3978.43|3978.43|3978.43|3978.43|3978.12|3978.12|0
1654697630000|2022-06-08 14:13:50|3978.33|3978.33|3978.62|3978.62|3978.62|3978.62|3978|3978|0
1654697640000|2022-06-08 14:14:00|3978.55|3978.55|3978.88|3978.88|3978.88|3978.88|3978.55|3978.55|0
1654697650000|2022-06-08 14:14:10|3978.57|3978.57|3978.19|3978.19|3978.57|3978.57|3978.19|3978.19|0
1654697660000|2022-06-08 14:14:20|3977.57|3977.57|3977.88|3977.88|3977.88|3977.88|3977.07|3977.07|0
1654697670000|2022-06-08 14:14:30|3977.69|3977.69|3977.38|3977.38|3977.69|3977.69|3977.38|3977.38|0
1654697680000|2022-06-08 14:14:40|3977.69|3977.69|3978|3978|3978|3978|3977.69|3977.69|0
1654697690000|2022-06-08 14:14:50|3977.69|3977.69|3978|3978|3978|3978|3977.69|3977.69|0
1654697700000|2022-06-08 14:15:00|3978.09|3978.09|3977.3|3977.3|3978.09|3978.09|3977.3|3977.3|0
1654697710000|2022-06-08 14:15:10|3976.99|3976.99|3976.63|3976.63|3976.99|3976.99|3976.01|3976.01|0
1654697720000|2022-06-08 14:15:20|3976.94|3976.94|3976.63|3976.63|3976.94|3976.94|3976.32|3976.32|0
1654697730000|2022-06-08 14:15:30|3976.01|3976.01|3975.7|3975.7|3976.01|3976.01|3975.7|3975.7|0
1654697740000|2022-06-08 14:15:40|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|0
1654697750000|2022-06-08 14:15:50|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|3975.38|0
1654697760000|2022-06-08 14:16:00|3975.4|3975.4|3975.45|3975.45|3975.76|3975.76|3975.4|3975.4|0
1654697770000|2022-06-08 14:16:10|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|0
1654697790000|2022-06-08 14:16:30|3975.57|3975.57|3974.64|3974.64|3975.57|3975.57|3974.64|3974.64|0
1654697800000|2022-06-08 14:16:40|3974.33|3974.33|3974.35|3974.35|3974.35|3974.35|3974.33|3974.33|0
1654697820000|2022-06-08 14:17:00|3974.04|3974.04|3975.02|3975.02|3975.02|3975.02|3974.04|3974.04|0
1654697830000|2022-06-08 14:17:10|3975.33|3975.33|3975.51|3975.51|3975.64|3975.64|3975.33|3975.33|0
1654697840000|2022-06-08 14:17:20|3975.44|3975.44|3975.44|3975.44|3975.75|3975.75|3975.44|3975.44|0
1654697850000|2022-06-08 14:17:30|3975.75|3975.75|3975.71|3975.71|3975.75|3975.75|3975.71|3975.71|0
1654697870000|2022-06-08 14:17:50|3975.4|3975.4|3975.71|3975.71|3975.71|3975.71|3975.4|3975.4|0
1654697880000|2022-06-08 14:18:00|3975.76|3975.76|3975.94|3975.94|3975.94|3975.94|3975.76|3975.76|0
1654697890000|2022-06-08 14:18:10|3976.01|3976.01|3975.7|3975.7|3976.01|3976.01|3975.7|3975.7|0
1654697900000|2022-06-08 14:18:20|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|3975.39|0
1654697930000|2022-06-08 14:18:50|3975.44|3975.44|3975.66|3975.66|3975.66|3975.66|3975.44|3975.44|0
1654697940000|2022-06-08 14:19:00|3975.35|3975.35|3975.69|3975.69|3975.69|3975.69|3975.33|3975.33|0
1654697950000|2022-06-08 14:19:10|3975.71|3975.71|3975.76|3975.76|3976.07|3976.07|3975.71|3975.71|0
1654697960000|2022-06-08 14:19:20|3975.81|3975.81|3976.12|3976.12|3976.12|3976.12|3975.81|3975.81|0
1654697970000|2022-06-08 14:19:30|3976.17|3976.17|3976.48|3976.48|3976.48|3976.48|3976.17|3976.17|0
1654697980000|2022-06-08 14:19:40|3976.79|3976.79|3976.57|3976.57|3976.88|3976.88|3976.57|3976.57|0
1654697990000|2022-06-08 14:19:50|3976.88|3976.88|3977.38|3977.38|3977.38|3977.38|3976.88|3976.88|0
1654698000000|2022-06-08 14:20:00|3977.69|3977.69|3977.38|3977.38|3977.69|3977.69|3977.38|3977.38|0
1654698010000|2022-06-08 14:20:10|3977.69|3977.69|3978.26|3978.26|3978.62|3978.62|3977.69|3977.69|0
1654698020000|2022-06-08 14:20:20|3978.57|3978.57|3978.89|3978.89|3978.89|3978.89|3978.57|3978.57|0
1654698030000|2022-06-08 14:20:30|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|0
1654698050000|2022-06-08 14:20:50|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|0
1654698060000|2022-06-08 14:21:00|3977.64|3977.64|3977.95|3977.95|3978.26|3978.26|3977.64|3977.64|0
1654698070000|2022-06-08 14:21:10|3978.26|3978.26|3978.31|3978.31|3978.31|3978.31|3978.26|3978.26|0
1654698080000|2022-06-08 14:21:20|3978.28|3978.28|3978.78|3978.78|3979.09|3979.09|3978.28|3978.28|0
1654698090000|2022-06-08 14:21:30|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|0
1654698100000|2022-06-08 14:21:40|3978.56|3978.56|3979.49|3979.49|3979.49|3979.49|3978.56|3978.56|0
1654698110000|2022-06-08 14:21:50|3979.81|3979.81|3980.53|3980.53|3980.53|3980.53|3979.81|3979.81|0
1654698130000|2022-06-08 14:22:10|3981.47|3981.47|3982.5|3982.5|3982.5|3982.5|3981.47|3981.47|0
1654698140000|2022-06-08 14:22:20|3982.81|3982.81|3982.81|3982.81|3983.74|3983.74|3982.81|3982.81|0
1654698150000|2022-06-08 14:22:30|3982.5|3982.5|3982.5|3982.5|3982.5|3982.5|3982.5|3982.5|0
1654698160000|2022-06-08 14:22:40|3982.57|3982.57|3983.14|3983.14|3983.18|3983.18|3982.57|3982.57|0
1654698170000|2022-06-08 14:22:50|3983.16|3983.16|3983.21|3983.21|3983.21|3983.21|3983.16|3983.16|0
1654698180000|2022-06-08 14:23:00|3983.83|3983.83|3983.28|3983.28|3983.83|3983.83|3983.21|3983.21|0
1654698190000|2022-06-08 14:23:10|3983.23|3983.23|3981.99|3981.99|3983.23|3983.23|3981.99|3981.99|0
1654698200000|2022-06-08 14:23:20|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.37|3981.37|0
1654698210000|2022-06-08 14:23:30|3981.37|3981.37|3981.06|3981.06|3981.37|3981.37|3981.06|3981.06|0
1654698220000|2022-06-08 14:23:40|3981.68|3981.68|3981.73|3981.73|3981.73|3981.73|3981.68|3981.68|0
1654698230000|2022-06-08 14:23:50|3982.35|3982.35|3982.4|3982.4|3982.4|3982.4|3982.35|3982.35|0
1654698240000|2022-06-08 14:24:00|3982.09|3982.09|3982.02|3982.02|3982.13|3982.13|3982.02|3982.02|0
1654698260000|2022-06-08 14:24:20|3981.71|3981.71|3982.95|3982.95|3982.95|3982.95|3981.71|3981.71|0
1654698280000|2022-06-08 14:24:40|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|0
1654698290000|2022-06-08 14:24:50|3982.66|3982.66|3982.35|3982.35|3982.66|3982.66|3982.35|3982.35|0
1654698300000|2022-06-08 14:25:00|3982.4|3982.4|3980.6|3980.6|3982.4|3982.4|3980.6|3980.6|0
1654698310000|2022-06-08 14:25:10|3980.55|3980.55|3980.55|3980.55|3980.55|3980.55|3980.55|3980.55|0
1654698320000|2022-06-08 14:25:20|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|0
1654698330000|2022-06-08 14:25:30|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|0
1654698340000|2022-06-08 14:25:40|3980.55|3980.55|3979.93|3979.93|3980.55|3980.55|3979.93|3979.93|0
1654698370000|2022-06-08 14:26:10|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|0
1654698390000|2022-06-08 14:26:30|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|0
1654698400000|2022-06-08 14:26:40|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|0
1654698410000|2022-06-08 14:26:50|3979.71|3979.71|3979.17|3979.17|3979.71|3979.71|3979.12|3979.12|0
1654698420000|2022-06-08 14:27:00|3978.85|3978.85|3979.44|3979.44|3979.44|3979.44|3978.85|3978.85|0
1654698430000|2022-06-08 14:27:10|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|0
1654698440000|2022-06-08 14:27:20|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|0
1654698450000|2022-06-08 14:27:30|3979.34|3979.34|3979.32|3979.32|3979.34|3979.34|3979.32|3979.32|0
1654698460000|2022-06-08 14:27:40|3979|3979|3979.32|3979.32|3979.32|3979.32|3978.7|3978.7|0
1654698470000|2022-06-08 14:27:50|3979.01|3979.01|3979.63|3979.63|3979.63|3979.63|3979.01|3979.01|0
1654698480000|2022-06-08 14:28:00|3979.32|3979.32|3979.45|3979.45|3979.5|3979.5|3979.32|3979.32|0
1654698500000|2022-06-08 14:28:20|3979.14|3979.14|3978.65|3978.65|3979.14|3979.14|3978.65|3978.65|0
1654698510000|2022-06-08 14:28:30|3978.34|3978.34|3979.25|3979.25|3979.25|3979.25|3978.34|3978.34|0
1654698520000|2022-06-08 14:28:40|3979.29|3979.29|3979.29|3979.29|3979.29|3979.29|3979.29|3979.29|0
1654698540000|2022-06-08 14:29:00|3978.67|3978.67|3978.05|3978.05|3978.67|3978.67|3978.05|3978.05|0
1654698550000|2022-06-08 14:29:10|3978.36|3978.36|3978.33|3978.33|3978.36|3978.36|3978.33|3978.33|0
1654698560000|2022-06-08 14:29:20|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|0
1654698570000|2022-06-08 14:29:30|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|0
1654698580000|2022-06-08 14:29:40|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|0
1654698590000|2022-06-08 14:29:50|3978.65|3978.65|3978.69|3978.69|3978.69|3978.69|3978.65|3978.65|0
1654698600000|2022-06-08 14:30:00|3978.03|3978.03|3978.65|3978.65|3978.65|3978.65|3978.03|3978.03|0
1654698610000|2022-06-08 14:30:10|3978.96|3978.96|3978.47|3978.47|3978.96|3978.96|3978.47|3978.47|0
1654698620000|2022-06-08 14:30:20|3978.35|3978.35|3978.93|3978.93|3979.24|3979.24|3978.3|3978.3|0
1654698630000|2022-06-08 14:30:30|3979.02|3979.02|3979.52|3979.52|3979.52|3979.52|3979.02|3979.02|0
1654698640000|2022-06-08 14:30:40|3979.33|3979.33|3978.95|3978.95|3979.33|3979.33|3978.95|3978.95|0
1654698650000|2022-06-08 14:30:50|3979.26|3979.26|3979.57|3979.57|3979.57|3979.57|3979.26|3979.26|0
1654698660000|2022-06-08 14:31:00|3979.26|3979.26|3980.2|3980.2|3980.2|3980.2|3979.26|3979.26|0
1654698670000|2022-06-08 14:31:10|3979.88|3979.88|3980.2|3980.2|3980.2|3980.2|3979.88|3979.88|0
1654698680000|2022-06-08 14:31:20|3980.1|3980.1|3980.46|3980.46|3980.46|3980.46|3980.1|3980.1|0
1654698690000|2022-06-08 14:31:30|3980.77|3980.77|3980.46|3980.46|3981.39|3981.39|3980.46|3980.46|0
1654698700000|2022-06-08 14:31:40|3980.51|3980.51|3979.89|3979.89|3980.82|3980.82|3979.89|3979.89|0
1654698710000|2022-06-08 14:31:50|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|3979.26|3979.26|0
1654698720000|2022-06-08 14:32:00|3979.26|3979.26|3979.08|3979.08|3979.26|3979.26|3978.77|3978.77|0
1654698730000|2022-06-08 14:32:10|3979.12|3979.12|3978.81|3978.81|3979.12|3979.12|3978.81|3978.81|0
1654698740000|2022-06-08 14:32:20|3979.12|3979.12|3980|3980|3980|3980|3979.12|3979.12|0
1654698750000|2022-06-08 14:32:30|3980.04|3980.04|3980.66|3980.66|3980.66|3980.66|3980.04|3980.04|0
1654698760000|2022-06-08 14:32:40|3980.36|3980.36|3980.31|3980.31|3980.36|3980.36|3980.31|3980.31|0
1654698770000|2022-06-08 14:32:50|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|0
1654698790000|2022-06-08 14:33:10|3981.25|3981.25|3981.13|3981.13|3981.49|3981.49|3981.1|3981.1|0
1654698800000|2022-06-08 14:33:20|3980.82|3980.82|3981.12|3981.12|3981.74|3981.74|3980.82|3980.82|0
1654698810000|2022-06-08 14:33:30|3980.19|3980.19|3980.19|3980.19|3980.23|3980.23|3980.19|3980.19|0
1654698820000|2022-06-08 14:33:40|3980.81|3980.81|3980.73|3980.73|3980.85|3980.85|3980.54|3980.54|0
1654698840000|2022-06-08 14:34:00|3980.42|3980.42|3980.39|3980.39|3980.42|3980.42|3980.37|3980.37|0
1654698850000|2022-06-08 14:34:10|3980.42|3980.42|3980.29|3980.29|3980.42|3980.42|3980.11|3980.11|0
1654698860000|2022-06-08 14:34:20|3980.32|3980.32|3980.34|3980.34|3980.34|3980.34|3980.32|3980.32|0
1654698870000|2022-06-08 14:34:30|3980.32|3980.32|3980.22|3980.22|3980.32|3980.32|3980.22|3980.22|0
1654698880000|2022-06-08 14:34:40|3980.24|3980.24|3980.2|3980.2|3980.24|3980.24|3980.2|3980.2|0
1654698890000|2022-06-08 14:34:50|3979.89|3979.89|3978.96|3978.96|3979.89|3979.89|3978.96|3978.96|0
1654698900000|2022-06-08 14:35:00|3979.27|3979.27|3979.89|3979.89|3979.89|3979.89|3979.27|3979.27|0
1654698910000|2022-06-08 14:35:10|3979.93|3979.93|3980.28|3980.28|3980.28|3980.28|3979.93|3979.93|0
1654698920000|2022-06-08 14:35:20|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|0
1654698930000|2022-06-08 14:35:30|3980.55|3980.55|3980.32|3980.32|3980.59|3980.59|3980.28|3980.28|0
1654698940000|2022-06-08 14:35:40|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|0
1654698950000|2022-06-08 14:35:50|3980.47|3980.47|3979.65|3979.65|3980.66|3980.66|3979.65|3979.65|0
1654698960000|2022-06-08 14:36:00|3979.58|3979.58|3979.32|3979.32|3979.65|3979.65|3979.32|3979.32|0
1654698970000|2022-06-08 14:36:10|3979.01|3979.01|3978.35|3978.35|3979.01|3979.01|3978.35|3978.35|0
1654698980000|2022-06-08 14:36:20|3978.04|3978.04|3978.06|3978.06|3978.06|3978.06|3978.04|3978.04|0
1654698990000|2022-06-08 14:36:30|3978.08|3978.08|3978.39|3978.39|3978.39|3978.39|3978.08|3978.08|0
1654699010000|2022-06-08 14:36:50|3978.08|3978.08|3978.01|3978.01|3978.08|3978.08|3978.01|3978.01|0
1654699020000|2022-06-08 14:37:00|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|3978.01|3978.01|0
1654699030000|2022-06-08 14:37:10|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|0
1654699040000|2022-06-08 14:37:20|3979.25|3979.25|3978.58|3978.58|3979.25|3979.25|3978.58|3978.58|0
1654699050000|2022-06-08 14:37:30|3978.56|3978.56|3978.77|3978.77|3978.77|3978.77|3978.46|3978.46|0
1654699060000|2022-06-08 14:37:40|3978.82|3978.82|3978.86|3978.86|3978.86|3978.86|3978.82|3978.82|0
1654699070000|2022-06-08 14:37:50|3978.55|3978.55|3977.57|3977.57|3978.55|3978.55|3977.57|3977.57|0
1654699090000|2022-06-08 14:38:10|3977.26|3977.26|3976.61|3976.61|3977.26|3977.26|3976.57|3976.57|0
1654699100000|2022-06-08 14:38:20|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|0
1654699110000|2022-06-08 14:38:30|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|3977.33|0
1654699120000|2022-06-08 14:38:40|3977.64|3977.64|3977.84|3977.84|3977.84|3977.84|3977.5|3977.5|0
1654699130000|2022-06-08 14:38:50|3977.79|3977.79|3978.68|3978.68|3978.68|3978.68|3977.79|3977.79|0
1654699140000|2022-06-08 14:39:00|3978.58|3978.58|3978.32|3978.32|3978.58|3978.58|3978.27|3978.27|0
1654699150000|2022-06-08 14:39:10|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|0
1654699170000|2022-06-08 14:39:30|3978.25|3978.25|3978.64|3978.64|3978.64|3978.64|3978.25|3978.25|0
1654699180000|2022-06-08 14:39:40|3978.71|3978.71|3978.69|3978.69|3978.71|3978.71|3978.69|3978.69|0
1654699190000|2022-06-08 14:39:50|3978.38|3978.38|3978.29|3978.29|3978.38|3978.38|3978.29|3978.29|0
1654699200000|2022-06-08 14:40:00|3978.39|3978.39|3977.9|3977.9|3978.39|3978.39|3977.9|3977.9|0
1654699210000|2022-06-08 14:40:10|3977.85|3977.85|3978.02|3978.02|3978.17|3978.17|3977.85|3977.85|0
1654699250000|2022-06-08 14:40:50|3977.71|3977.71|3979.21|3979.21|3979.21|3979.21|3977.65|3977.65|0
1654699260000|2022-06-08 14:41:00|3978.9|3978.9|3978.78|3978.78|3978.9|3978.9|3978.59|3978.59|0
1654699270000|2022-06-08 14:41:10|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|0
1654699290000|2022-06-08 14:41:30|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.53|3977.53|0
1654699300000|2022-06-08 14:41:40|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|3978.15|0
1654699320000|2022-06-08 14:42:00|3978.06|3978.06|3978.08|3978.08|3978.08|3978.08|3978.06|3978.06|0
1654699330000|2022-06-08 14:42:10|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|0
1654699350000|2022-06-08 14:42:30|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|0
1654699360000|2022-06-08 14:42:40|3977.39|3977.39|3977.34|3977.34|3977.39|3977.39|3977.34|3977.34|0
1654699370000|2022-06-08 14:42:50|3977.03|3977.03|3976.72|3976.72|3977.34|3977.34|3976.72|3976.72|0
1654699380000|2022-06-08 14:43:00|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|3977.34|0
1654699390000|2022-06-08 14:43:10|3977.03|3977.03|3977.44|3977.44|3977.44|3977.44|3977.03|3977.03|0
1654699410000|2022-06-08 14:43:30|3977.13|3977.13|3976.77|3976.77|3977.13|3977.13|3976.77|3976.77|0
1654699420000|2022-06-08 14:43:40|3977.08|3977.08|3977.08|3977.08|3977.39|3977.39|3977.08|3977.08|0
1654699430000|2022-06-08 14:43:50|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|0
1654699440000|2022-06-08 14:44:00|3977.7|3977.7|3977.7|3977.7|3977.7|3977.7|3977.7|3977.7|0
1654699450000|2022-06-08 14:44:10|3977.39|3977.39|3977.08|3977.08|3977.39|3977.39|3977.08|3977.08|0
1654699470000|2022-06-08 14:44:30|3976.77|3976.77|3977.08|3977.08|3977.08|3977.08|3976.46|3976.46|0
1654699480000|2022-06-08 14:44:40|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|0
1654699490000|2022-06-08 14:44:50|3977.46|3977.46|3977.15|3977.15|3977.46|3977.46|3977.15|3977.15|0
1654699500000|2022-06-08 14:45:00|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|0
1654699520000|2022-06-08 14:45:20|3976.22|3976.22|3976.31|3976.31|3976.31|3976.31|3976.22|3976.22|0
1654699530000|2022-06-08 14:45:30|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|0
1654699540000|2022-06-08 14:45:40|3976.31|3976.31|3976.63|3976.63|3976.63|3976.63|3976.31|3976.31|0
1654699550000|2022-06-08 14:45:50|3976.55|3976.55|3976.53|3976.53|3976.55|3976.55|3976.35|3976.35|0
1654699560000|2022-06-08 14:46:00|3976.22|3976.22|3976.35|3976.35|3976.35|3976.35|3976.03|3976.03|0
1654699570000|2022-06-08 14:46:10|3976.66|3976.66|3976.37|3976.37|3976.71|3976.71|3976.37|3976.37|0
1654699580000|2022-06-08 14:46:20|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|3976.68|0
1654699590000|2022-06-08 14:46:30|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|0
1654699600000|2022-06-08 14:46:40|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|0
1654699610000|2022-06-08 14:46:50|3977.66|3977.66|3977.97|3977.97|3977.97|3977.97|3977.66|3977.66|0
1654699620000|2022-06-08 14:47:00|3977.88|3977.88|3977.88|3977.88|3977.88|3977.88|3977.88|3977.88|0
1654699650000|2022-06-08 14:47:30|3977.92|3977.92|3978.18|3978.18|3978.18|3978.18|3977.92|3977.92|0
1654699670000|2022-06-08 14:47:50|3978.25|3978.25|3978.6|3978.6|3978.6|3978.6|3978.25|3978.25|0
1654699680000|2022-06-08 14:48:00|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|0
1654699690000|2022-06-08 14:48:10|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|0
1654699700000|2022-06-08 14:48:20|3978.43|3978.43|3978.79|3978.79|3978.79|3978.79|3978.43|3978.43|0
1654699720000|2022-06-08 14:48:40|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|0
1654699730000|2022-06-08 14:48:50|3978.87|3978.87|3979.18|3979.18|3979.18|3979.18|3978.87|3978.87|0
1654699740000|2022-06-08 14:49:00|3979.2|3979.2|3978.92|3978.92|3979.23|3979.23|3978.92|3978.92|0
1654699750000|2022-06-08 14:49:10|3978.61|3978.61|3978.61|3978.61|3978.61|3978.61|3978.61|3978.61|0
1654699770000|2022-06-08 14:49:30|3978.92|3978.92|3979.28|3979.28|3979.28|3979.28|3978.92|3978.92|0
1654699780000|2022-06-08 14:49:40|3979.6|3979.6|3979.51|3979.51|3979.6|3979.6|3979.51|3979.51|0
1654699790000|2022-06-08 14:49:50|3979.2|3979.2|3978.89|3978.89|3979.2|3979.2|3978.89|3978.89|0
1654699800000|2022-06-08 14:50:00|3979.2|3979.2|3979.07|3979.07|3979.51|3979.51|3979.07|3979.07|0
1654699810000|2022-06-08 14:50:10|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|0
1654699820000|2022-06-08 14:50:20|3978.14|3978.14|3978.25|3978.25|3978.25|3978.25|3978.14|3978.14|0
1654699830000|2022-06-08 14:50:30|3977.94|3977.94|3977.63|3977.63|3977.94|3977.94|3977.63|3977.63|0
1654699840000|2022-06-08 14:50:40|3977.32|3977.32|3977.94|3977.94|3977.94|3977.94|3977.32|3977.32|0
1654699860000|2022-06-08 14:51:00|3977.9|3977.9|3977.9|3977.9|3977.95|3977.95|3977.9|3977.9|0
1654699870000|2022-06-08 14:51:10|3977.59|3977.59|3976.32|3976.32|3977.59|3977.59|3976.32|3976.32|0
1654699880000|2022-06-08 14:51:20|3976.01|3976.01|3975.97|3975.97|3976.01|3976.01|3975.97|3975.97|0
1654699910000|2022-06-08 14:51:50|3976.28|3976.28|3976.59|3976.59|3976.59|3976.59|3976.28|3976.28|0
1654699920000|2022-06-08 14:52:00|3976.91|3976.91|3976.59|3976.59|3976.91|3976.91|3976.59|3976.59|0
1654699930000|2022-06-08 14:52:10|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|0
1654699940000|2022-06-08 14:52:20|3976.8|3976.8|3977.11|3977.11|3977.11|3977.11|3976.8|3976.8|0
1654699960000|2022-06-08 14:52:40|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1654699970000|2022-06-08 14:52:50|3977.11|3977.11|3977.16|3977.16|3977.16|3977.16|3977.11|3977.11|0
1654699980000|2022-06-08 14:53:00|3977.47|3977.47|3977.66|3977.66|3977.97|3977.97|3977.47|3977.47|0
1654699990000|2022-06-08 14:53:10|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|3977.84|0
1654700000000|2022-06-08 14:53:20|3977.22|3977.22|3977.22|3977.22|3977.22|3977.22|3977.22|3977.22|0
1654700020000|2022-06-08 14:53:40|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|0
1654700030000|2022-06-08 14:53:50|3976.93|3976.93|3976.95|3976.95|3976.95|3976.95|3976.93|3976.93|0
1654700040000|2022-06-08 14:54:00|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|0
1654700050000|2022-06-08 14:54:10|3976.33|3976.33|3976.64|3976.64|3976.64|3976.64|3976.33|3976.33|0
1654700060000|2022-06-08 14:54:20|3976.91|3976.91|3977.98|3977.98|3977.98|3977.98|3976.91|3976.91|0
1654700070000|2022-06-08 14:54:30|3978.17|3978.17|3978.83|3978.83|3978.83|3978.83|3978.17|3978.17|0
1654700080000|2022-06-08 14:54:40|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|0
1654700090000|2022-06-08 14:54:50|3978.52|3978.52|3978.21|3978.21|3978.52|3978.52|3978.21|3978.21|0
1654700100000|2022-06-08 14:55:00|3977.9|3977.9|3977.55|3977.55|3977.9|3977.9|3977.55|3977.55|0
1654700110000|2022-06-08 14:55:10|3977.5|3977.5|3977.19|3977.19|3977.5|3977.5|3976.88|3976.88|0
1654700120000|2022-06-08 14:55:20|3977.5|3977.5|3977.83|3977.83|3977.83|3977.83|3977.5|3977.5|0
1654700130000|2022-06-08 14:55:30|3977.79|3977.79|3977.79|3977.79|3977.79|3977.79|3977.79|3977.79|0
1654700140000|2022-06-08 14:55:40|3978.1|3978.1|3978.07|3978.07|3978.1|3978.1|3978.07|3978.07|0
1654700150000|2022-06-08 14:55:50|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|0
1654700160000|2022-06-08 14:56:00|3977.45|3977.45|3977.45|3977.45|3977.76|3977.76|3977.45|3977.45|0
1654700170000|2022-06-08 14:56:10|3977.76|3977.76|3977.45|3977.45|3977.76|3977.76|3977.45|3977.45|0
1654700180000|2022-06-08 14:56:20|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|0
1654700190000|2022-06-08 14:56:30|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|0
1654700200000|2022-06-08 14:56:40|3977.45|3977.45|3976.83|3976.83|3977.45|3977.45|3976.83|3976.83|0
1654700210000|2022-06-08 14:56:50|3976.52|3976.52|3976.76|3976.76|3976.83|3976.83|3976.52|3976.52|0
1654700220000|2022-06-08 14:57:00|3977.38|3977.38|3977.82|3977.82|3977.82|3977.82|3977.38|3977.38|0
1654700230000|2022-06-08 14:57:10|3978.13|3978.13|3978.49|3978.49|3978.75|3978.75|3978.13|3978.13|0
1654700240000|2022-06-08 14:57:20|3978.46|3978.46|3978.42|3978.42|3978.46|3978.46|3978.42|3978.42|0
1654700260000|2022-06-08 14:57:40|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3977.8|3977.8|0
1654700270000|2022-06-08 14:57:50|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|0
1654700280000|2022-06-08 14:58:00|3978.11|3978.11|3978.13|3978.13|3978.13|3978.13|3977.79|3977.79|0
1654700290000|2022-06-08 14:58:10|3978.15|3978.15|3978.46|3978.46|3978.46|3978.46|3978.15|3978.15|0
1654700300000|2022-06-08 14:58:20|3978.15|3978.15|3977.76|3977.76|3978.15|3978.15|3977.76|3977.76|0
1654700310000|2022-06-08 14:58:30|3977.71|3977.71|3977.73|3977.73|3977.73|3977.73|3977.71|3977.71|0
1654700320000|2022-06-08 14:58:40|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1654700330000|2022-06-08 14:58:50|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|0
1654700340000|2022-06-08 14:59:00|3977.06|3977.06|3977.04|3977.04|3977.06|3977.06|3977.04|3977.04|0
1654700370000|2022-06-08 14:59:30|3977.35|3977.35|3977.76|3977.76|3977.76|3977.76|3977.35|3977.35|0
1654700390000|2022-06-08 14:59:50|3978.07|3978.07|3978.07|3978.07|3978.07|3978.07|3978.07|3978.07|0
1654700400000|2022-06-08 15:00:00|3978.38|3978.38|3978.43|3978.43|3978.43|3978.43|3978.38|3978.38|0
1654700410000|2022-06-08 15:00:10|3979.05|3979.05|3979.6|3979.6|3979.73|3979.73|3979.05|3979.05|0
1654700420000|2022-06-08 15:00:20|3979.42|3979.42|3980.22|3980.22|3980.22|3980.22|3979.42|3979.42|0
1654700430000|2022-06-08 15:00:30|3980.04|3980.04|3978.79|3978.79|3980.04|3980.04|3978.79|3978.79|0
1654700460000|2022-06-08 15:01:00|3978.88|3978.88|3978.88|3978.88|3979.19|3979.19|3978.88|3978.88|0
1654700470000|2022-06-08 15:01:10|3978.57|3978.57|3978.71|3978.71|3978.71|3978.71|3978.57|3978.57|0
1654700480000|2022-06-08 15:01:20|3978.76|3978.76|3978.82|3978.82|3978.84|3978.84|3978.76|3978.76|0
1654700490000|2022-06-08 15:01:30|3978.68|3978.68|3978.32|3978.32|3978.68|3978.68|3978.32|3978.32|0
1654700510000|2022-06-08 15:01:50|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|3978.94|0
1654700520000|2022-06-08 15:02:00|3979.25|3979.25|3979.07|3979.07|3979.25|3979.25|3979.07|3979.07|0
1654700560000|2022-06-08 15:02:40|3979.69|3979.69|3979.38|3979.38|3979.69|3979.69|3979.38|3979.38|0
1654700570000|2022-06-08 15:02:50|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|0
1654700590000|2022-06-08 15:03:10|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|0
1654700600000|2022-06-08 15:03:20|3979.07|3979.07|3978.76|3978.76|3979.07|3979.07|3978.76|3978.76|0
1654700610000|2022-06-08 15:03:30|3979.07|3979.07|3979.38|3979.38|3979.38|3979.38|3979.07|3979.07|0
1654700620000|2022-06-08 15:03:40|3979.07|3979.07|3978.72|3978.72|3979.07|3979.07|3978.72|3978.72|0
1654700630000|2022-06-08 15:03:50|3979.03|3979.03|3978.72|3978.72|3979.03|3979.03|3978.72|3978.72|0
1654700640000|2022-06-08 15:04:00|3978.41|3978.41|3978.09|3978.09|3978.41|3978.41|3978.09|3978.09|0
1654700650000|2022-06-08 15:04:10|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|0
1654700660000|2022-06-08 15:04:20|3978.09|3978.09|3977.98|3977.98|3978.3|3978.3|3977.98|3977.98|0
1654700670000|2022-06-08 15:04:30|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|3977.8|0
1654700680000|2022-06-08 15:04:40|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|0
1654700700000|2022-06-08 15:05:00|3978.14|3978.14|3978.09|3978.09|3978.14|3978.14|3978.09|3978.09|0
1654700720000|2022-06-08 15:05:20|3978.19|3978.19|3978.28|3978.28|3978.28|3978.28|3978.19|3978.19|0
1654700730000|2022-06-08 15:05:30|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|0
1654700740000|2022-06-08 15:05:40|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|0
1654700750000|2022-06-08 15:05:50|3978.33|3978.33|3978.64|3978.64|3978.64|3978.64|3978.33|3978.33|0
1654700760000|2022-06-08 15:06:00|3978.45|3978.45|3978.18|3978.18|3978.49|3978.49|3978.18|3978.18|0
1654700770000|2022-06-08 15:06:10|3978.28|3978.28|3978.09|3978.09|3978.4|3978.4|3978.09|3978.09|0
1654700780000|2022-06-08 15:06:20|3977.42|3977.42|3979.12|3979.12|3979.12|3979.12|3977.42|3977.42|0
1654700790000|2022-06-08 15:06:30|3979.15|3979.15|3979.15|3979.15|3979.46|3979.46|3979.15|3979.15|0
1654700800000|2022-06-08 15:06:40|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|3979.19|0
1654700820000|2022-06-08 15:07:00|3978.88|3978.88|3978.26|3978.26|3978.88|3978.88|3978.26|3978.26|0
1654700830000|2022-06-08 15:07:10|3978.22|3978.22|3977.98|3977.98|3978.29|3978.29|3977.98|3977.98|0
1654700840000|2022-06-08 15:07:20|3977.67|3977.67|3977.71|3977.71|3977.71|3977.71|3977.67|3977.67|0
1654700850000|2022-06-08 15:07:30|3977.75|3977.75|3977.79|3977.79|3977.79|3977.79|3977.75|3977.75|0
1654700860000|2022-06-08 15:07:40|3977.75|3977.75|3977.75|3977.75|3977.75|3977.75|3977.75|3977.75|0
1654700870000|2022-06-08 15:07:50|3977.44|3977.44|3977.32|3977.32|3977.63|3977.63|3977.32|3977.32|0
1654700880000|2022-06-08 15:08:00|3977.63|3977.63|3977.94|3977.94|3977.94|3977.94|3977.63|3977.63|0
1654700890000|2022-06-08 15:08:10|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|0
1654700900000|2022-06-08 15:08:20|3978.74|3978.74|3979.24|3979.24|3979.24|3979.24|3978.74|3978.74|0
1654700910000|2022-06-08 15:08:30|3979.55|3979.55|3979.24|3979.24|3979.55|3979.55|3979.24|3979.24|0
1654700920000|2022-06-08 15:08:40|3979.43|3979.43|3979.55|3979.55|3979.55|3979.55|3979.43|3979.43|0
1654700930000|2022-06-08 15:08:50|3979.65|3979.65|3979.25|3979.25|3979.65|3979.65|3979.25|3979.25|0
1654700940000|2022-06-08 15:09:00|3979.06|3979.06|3979.37|3979.37|3979.37|3979.37|3979.06|3979.06|0
1654700960000|2022-06-08 15:09:20|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|3979.07|0
1654700980000|2022-06-08 15:09:40|3979.38|3979.38|3978.7|3978.7|3979.38|3979.38|3978.7|3978.7|0
1654700990000|2022-06-08 15:09:50|3978.39|3978.39|3978.39|3978.39|3978.39|3978.39|3978.39|3978.39|0
1654701000000|2022-06-08 15:10:00|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|0
1654701010000|2022-06-08 15:10:10|3978.74|3978.74|3978.74|3978.74|3979.37|3979.37|3978.74|3978.74|0
1654701020000|2022-06-08 15:10:20|3979.05|3979.05|3979.01|3979.01|3979.05|3979.05|3979.01|3979.01|0
1654701030000|2022-06-08 15:10:30|3979.2|3979.2|3978.96|3978.96|3979.27|3979.27|3978.96|3978.96|0
1654701040000|2022-06-08 15:10:40|3979.15|3979.15|3979.7|3979.7|3979.77|3979.77|3979.15|3979.15|0
1654701050000|2022-06-08 15:10:50|3979.39|3979.39|3979.39|3979.39|3979.39|3979.39|3979.39|3979.39|0
1654701060000|2022-06-08 15:11:00|3979.7|3979.7|3978.89|3978.89|3979.7|3979.7|3978.89|3978.89|0
1654701070000|2022-06-08 15:11:10|3979.51|3979.51|3979.82|3979.82|3979.82|3979.82|3979.2|3979.2|0
1654701080000|2022-06-08 15:11:20|3979.51|3979.51|3979.2|3979.2|3979.51|3979.51|3979.2|3979.2|0
1654701090000|2022-06-08 15:11:30|3978.89|3978.89|3978.58|3978.58|3978.89|3978.89|3978.58|3978.58|0
1654701100000|2022-06-08 15:11:40|3978.27|3978.27|3977.64|3977.64|3978.27|3978.27|3977.64|3977.64|0
1654701110000|2022-06-08 15:11:50|3977.95|3977.95|3978.14|3978.14|3978.14|3978.14|3977.83|3977.83|0
1654701120000|2022-06-08 15:12:00|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|3978.76|0
1654701130000|2022-06-08 15:12:10|3979.07|3979.07|3979.57|3979.57|3979.57|3979.57|3978.76|3978.76|0
1654701140000|2022-06-08 15:12:20|3979.88|3979.88|3979.86|3979.86|3979.88|3979.88|3979.86|3979.86|0
1654701150000|2022-06-08 15:12:30|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|0
1654701160000|2022-06-08 15:12:40|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|0
1654701170000|2022-06-08 15:12:50|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|0
1654701200000|2022-06-08 15:13:20|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|0
1654701230000|2022-06-08 15:13:50|3980.51|3980.51|3980.82|3980.82|3980.82|3980.82|3980.51|3980.51|0
1654701250000|2022-06-08 15:14:10|3980.91|3980.91|3981.58|3981.58|3981.58|3981.58|3980.91|3980.91|0
1654701260000|2022-06-08 15:14:20|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|0
1654701270000|2022-06-08 15:14:30|3981.6|3981.6|3981.29|3981.29|3981.6|3981.6|3981.29|3981.29|0
1654701280000|2022-06-08 15:14:40|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|0
1654701300000|2022-06-08 15:15:00|3981.91|3981.91|3980.98|3980.98|3981.91|3981.91|3980.98|3980.98|0
1654701310000|2022-06-08 15:15:10|3981.1|3981.1|3981.06|3981.06|3981.1|3981.1|3981.06|3981.06|0
1654701320000|2022-06-08 15:15:20|3981.37|3981.37|3981.37|3981.37|3981.37|3981.37|3981.37|3981.37|0
1654701330000|2022-06-08 15:15:30|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|0
1654701340000|2022-06-08 15:15:40|3981.08|3981.08|3981.4|3981.4|3981.4|3981.4|3981.08|3981.08|0
1654701350000|2022-06-08 15:15:50|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|0
1654701360000|2022-06-08 15:16:00|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|3981.52|3981.52|0
1654701370000|2022-06-08 15:16:10|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|0
1654701380000|2022-06-08 15:16:20|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|0
1654701400000|2022-06-08 15:16:40|3980.66|3980.66|3979.73|3979.73|3980.66|3980.66|3979.73|3979.73|0
1654701410000|2022-06-08 15:16:50|3979.8|3979.8|3979.78|3979.78|3979.8|3979.8|3979.76|3979.76|0
1654701420000|2022-06-08 15:17:00|3980.09|3980.09|3980.4|3980.4|3980.4|3980.4|3980.09|3980.09|0
1654701430000|2022-06-08 15:17:10|3980.45|3980.45|3981.07|3981.07|3981.07|3981.07|3980.45|3980.45|0
1654701440000|2022-06-08 15:17:20|3981.11|3981.11|3981.45|3981.45|3981.45|3981.45|3981.11|3981.11|0
1654701460000|2022-06-08 15:17:40|3981.27|3981.27|3981.63|3981.63|3981.63|3981.63|3981.27|3981.27|0
1654701480000|2022-06-08 15:18:00|3981.95|3981.95|3981.97|3981.97|3981.97|3981.97|3981.95|3981.95|0
1654701490000|2022-06-08 15:18:10|3982.28|3982.28|3982.28|3982.28|3982.28|3982.28|3982.28|3982.28|0
1654701500000|2022-06-08 15:18:20|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|0
1654701510000|2022-06-08 15:18:30|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|0
1654701520000|2022-06-08 15:18:40|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|3982.47|0
1654701530000|2022-06-08 15:18:50|3982.37|3982.37|3982.25|3982.25|3982.37|3982.37|3982.25|3982.25|0
1654701540000|2022-06-08 15:19:00|3982.23|3982.23|3982.23|3982.23|3982.23|3982.23|3982.23|3982.23|0
1654701550000|2022-06-08 15:19:10|3982.13|3982.13|3982.16|3982.16|3982.16|3982.16|3982.13|3982.13|0
1654701560000|2022-06-08 15:19:20|3982.03|3982.03|3981.52|3981.52|3982.03|3982.03|3981.48|3981.48|0
1654701570000|2022-06-08 15:19:30|3981.34|3981.34|3981.29|3981.29|3981.34|3981.34|3981.29|3981.29|0
1654701580000|2022-06-08 15:19:40|3981.6|3981.6|3981.27|3981.27|3981.6|3981.6|3981.2|3981.2|0
1654701600000|2022-06-08 15:20:00|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|3981.58|0
1654701610000|2022-06-08 15:20:10|3981.76|3981.76|3982.07|3982.07|3982.07|3982.07|3981.76|3981.76|0
1654701620000|2022-06-08 15:20:20|3982|3982|3982|3982|3982|3982|3982|3982|0
1654701630000|2022-06-08 15:20:30|3981.69|3981.69|3981.96|3981.96|3982|3982|3981.65|3981.65|0
1654701640000|2022-06-08 15:20:40|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|0
1654701650000|2022-06-08 15:20:50|3981.96|3981.96|3981.91|3981.91|3981.96|3981.96|3981.91|3981.91|0
1654701660000|2022-06-08 15:21:00|3981.96|3981.96|3981.96|3981.96|3981.96|3981.96|3981.96|3981.96|0
1654701670000|2022-06-08 15:21:10|3982.26|3982.26|3982.91|3982.91|3982.91|3982.91|3982.26|3982.26|0
1654701680000|2022-06-08 15:21:20|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|0
1654701690000|2022-06-08 15:21:30|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|3982.91|0
1654701700000|2022-06-08 15:21:40|3982.6|3982.6|3982.33|3982.33|3982.6|3982.6|3981.97|3981.97|0
1654701710000|2022-06-08 15:21:50|3982.64|3982.64|3982.07|3982.07|3982.64|3982.64|3982.07|3982.07|0
1654701720000|2022-06-08 15:22:00|3982.02|3982.02|3982.38|3982.38|3982.38|3982.38|3982.02|3982.02|0
1654701730000|2022-06-08 15:22:10|3982.07|3982.07|3982.03|3982.03|3982.07|3982.07|3982.03|3982.03|0
1654701770000|2022-06-08 15:22:50|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|0
1654701780000|2022-06-08 15:23:00|3981.36|3981.36|3981.72|3981.72|3982.03|3982.03|3981.36|3981.36|0
1654701790000|2022-06-08 15:23:10|3981.77|3981.77|3981.58|3981.58|3981.77|3981.77|3981.58|3981.58|0
1654701800000|2022-06-08 15:23:20|3981.27|3981.27|3980.96|3980.96|3981.27|3981.27|3980.96|3980.96|0
1654701810000|2022-06-08 15:23:30|3980.99|3980.99|3981.05|3981.05|3981.05|3981.05|3980.99|3980.99|0
1654701820000|2022-06-08 15:23:40|3981|3981|3980.69|3980.69|3981|3981|3980.69|3980.69|0
1654701830000|2022-06-08 15:23:50|3980.65|3980.65|3980.96|3980.96|3980.96|3980.96|3980.65|3980.65|0
1654701840000|2022-06-08 15:24:00|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|0
1654701880000|2022-06-08 15:24:40|3981.01|3981.01|3981.22|3981.22|3981.22|3981.22|3981.01|3981.01|0
1654701890000|2022-06-08 15:24:50|3980.91|3980.91|3980.87|3980.87|3980.91|3980.91|3980.87|3980.87|0
1654701900000|2022-06-08 15:25:00|3980.91|3980.91|3980.8|3980.8|3981.22|3981.22|3980.8|3980.8|0
1654701910000|2022-06-08 15:25:10|3980.77|3980.77|3980.39|3980.39|3980.77|3980.77|3980.39|3980.39|0
1654701920000|2022-06-08 15:25:20|3980.21|3980.21|3980.16|3980.16|3980.21|3980.21|3980.16|3980.16|0
1654701930000|2022-06-08 15:25:30|3980.12|3980.12|3979.81|3979.81|3980.12|3980.12|3979.81|3979.81|0
1654701940000|2022-06-08 15:25:40|3979.86|3979.86|3979.54|3979.54|3979.86|3979.86|3979.54|3979.54|0
1654701950000|2022-06-08 15:25:50|3979.23|3979.23|3979.55|3979.55|3979.55|3979.55|3979.23|3979.23|0
1654701970000|2022-06-08 15:26:10|3979.5|3979.5|3979.19|3979.19|3979.5|3979.5|3978.88|3978.88|0
1654701980000|2022-06-08 15:26:20|3979.5|3979.5|3979.55|3979.55|3979.68|3979.68|3979.5|3979.5|0
1654701990000|2022-06-08 15:26:30|3979.23|3979.23|3979.52|3979.52|3979.54|3979.54|3979.23|3979.23|0
1654702000000|2022-06-08 15:26:40|3979.21|3979.21|3979.17|3979.17|3979.21|3979.21|3979.17|3979.17|0
1654702010000|2022-06-08 15:26:50|3979.48|3979.48|3979.52|3979.52|3979.52|3979.52|3979.48|3979.48|0
1654702020000|2022-06-08 15:27:00|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|0
1654702040000|2022-06-08 15:27:20|3980.14|3980.14|3980.16|3980.16|3980.47|3980.47|3980.14|3980.14|0
1654702060000|2022-06-08 15:27:40|3979.85|3979.85|3979.48|3979.48|3979.85|3979.85|3979.48|3979.48|0
1654702070000|2022-06-08 15:27:50|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|0
1654702080000|2022-06-08 15:28:00|3980.41|3980.41|3980.41|3980.41|3980.41|3980.41|3980.41|3980.41|0
1654702090000|2022-06-08 15:28:10|3980.37|3980.37|3980.06|3980.06|3980.37|3980.37|3980.06|3980.06|0
1654702100000|2022-06-08 15:28:20|3979.75|3979.75|3980.08|3980.08|3980.13|3980.13|3979.75|3979.75|0
1654702110000|2022-06-08 15:28:30|3979.78|3979.78|3980.08|3980.08|3980.08|3980.08|3979.78|3979.78|0
1654702120000|2022-06-08 15:28:40|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|0
1654702130000|2022-06-08 15:28:50|3980.44|3980.44|3980.7|3980.7|3980.7|3980.7|3980.41|3980.41|0
1654702140000|2022-06-08 15:29:00|3980.89|3980.89|3981.55|3981.55|3981.55|3981.55|3980.89|3980.89|0
1654702150000|2022-06-08 15:29:10|3981.24|3981.24|3980.5|3980.5|3981.24|3981.24|3980.19|3980.19|0
1654702160000|2022-06-08 15:29:20|3980.55|3980.55|3980.56|3980.56|3980.83|3980.83|3980.52|3980.52|0
1654702170000|2022-06-08 15:29:30|3981.18|3981.18|3980.52|3980.52|3981.18|3981.18|3980.5|3980.5|0
1654702180000|2022-06-08 15:29:40|3980.48|3980.48|3979.81|3979.81|3980.48|3980.48|3979.81|3979.81|0
1654702190000|2022-06-08 15:29:50|3980.43|3980.43|3980.15|3980.15|3980.46|3980.46|3979.66|3979.66|0
1654758900000|2022-06-09 07:15:00|3961.64|3961.64|3961.2|3961.2|3961.64|3961.64|3961.11|3961.11|0
1654758910000|2022-06-09 07:15:10|3961.29|3961.29|3965.2|3965.2|3965.2|3965.2|3961.29|3961.29|0
1654758920000|2022-06-09 07:15:20|3964.58|3964.58|3963.65|3963.65|3964.58|3964.58|3963.65|3963.65|0
1654758930000|2022-06-09 07:15:30|3961.47|3961.47|3961.47|3961.47|3961.47|3961.47|3961.47|3961.47|0
1654758940000|2022-06-09 07:15:40|3961.55|3961.55|3962.49|3962.49|3962.49|3962.49|3961.55|3961.55|0
1654758950000|2022-06-09 07:15:50|3963.42|3963.42|3963.42|3963.42|3963.42|3963.42|3963.42|3963.42|0
1654758960000|2022-06-09 07:16:00|3963.54|3963.54|3963.47|3963.47|3963.54|3963.54|3963.47|3963.47|0
1654758970000|2022-06-09 07:16:10|3963.59|3963.59|3962.26|3962.26|3963.59|3963.59|3962.26|3962.26|0
1654758980000|2022-06-09 07:16:20|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|0
1654758990000|2022-06-09 07:16:30|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|0
1654759000000|2022-06-09 07:16:40|3963.38|3963.38|3963.6|3963.6|3963.6|3963.6|3963.29|3963.29|0
1654759010000|2022-06-09 07:16:50|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|0
1654759020000|2022-06-09 07:17:00|3964.6|3964.6|3964.63|3964.63|3964.67|3964.67|3964.6|3964.6|0
1654759030000|2022-06-09 07:17:10|3964.44|3964.44|3964.03|3964.03|3964.44|3964.44|3964.03|3964.03|0
1654759040000|2022-06-09 07:17:20|3964.34|3964.34|3964.09|3964.09|3964.41|3964.41|3964.09|3964.09|0
1654759050000|2022-06-09 07:17:30|3964.11|3964.11|3964.06|3964.06|3964.11|3964.11|3964.06|3964.06|0
1654759060000|2022-06-09 07:17:40|3964.11|3964.11|3962.55|3962.55|3964.11|3964.11|3962.55|3962.55|0
1654759070000|2022-06-09 07:17:50|3963.18|3963.18|3963.72|3963.72|3963.72|3963.72|3963.18|3963.18|0
1654759080000|2022-06-09 07:18:00|3964.02|3964.02|3963.65|3963.65|3964.02|3964.02|3963.63|3963.63|0
1654759090000|2022-06-09 07:18:10|3963.34|3963.34|3963.21|3963.21|3963.34|3963.34|3963.03|3963.03|0
1654759100000|2022-06-09 07:18:20|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|0
1654759110000|2022-06-09 07:18:30|3962.97|3962.97|3962.93|3962.93|3962.97|3962.97|3962.93|3962.93|0
1654759120000|2022-06-09 07:18:40|3962.83|3962.83|3962.86|3962.86|3962.86|3962.86|3962.83|3962.83|0
1654759130000|2022-06-09 07:18:50|3962.9|3962.9|3962.9|3962.9|3962.9|3962.9|3962.9|3962.9|0
1654759140000|2022-06-09 07:19:00|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|0
1654759150000|2022-06-09 07:19:10|3963.72|3963.72|3962.83|3962.83|3963.72|3963.72|3962.83|3962.83|0
1654759160000|2022-06-09 07:19:20|3962.52|3962.52|3962.52|3962.52|3962.52|3962.52|3962.52|3962.52|0
1654759170000|2022-06-09 07:19:30|3962.5|3962.5|3962.13|3962.13|3962.5|3962.5|3962.13|3962.13|0
1654759180000|2022-06-09 07:19:40|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|0
1654759190000|2022-06-09 07:19:50|3961.87|3961.87|3961.82|3961.82|3961.87|3961.87|3961.82|3961.82|0
1654759200000|2022-06-09 07:20:00|3960.9|3960.9|3960.9|3960.9|3960.9|3960.9|3960.9|3960.9|0
1654759210000|2022-06-09 07:20:10|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|0
1654759220000|2022-06-09 07:20:20|3961.3|3961.3|3960.68|3960.68|3961.3|3961.3|3960.68|3960.68|0
1654759230000|2022-06-09 07:20:30|3960.78|3960.78|3959.53|3959.53|3960.78|3960.78|3959.53|3959.53|0
1654759250000|2022-06-09 07:20:50|3958.91|3958.91|3957.7|3957.7|3958.91|3958.91|3957.7|3957.7|0
1654759260000|2022-06-09 07:21:00|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|3958.01|0
1654759270000|2022-06-09 07:21:10|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|0
1654759280000|2022-06-09 07:21:20|3958.1|3958.1|3957.86|3957.86|3958.1|3958.1|3957.86|3957.86|0
1654759290000|2022-06-09 07:21:30|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|3957.55|0
1654759300000|2022-06-09 07:21:40|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|3957.74|0
1654759310000|2022-06-09 07:21:50|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|0
1654759330000|2022-06-09 07:22:10|3958.44|3958.44|3958.4|3958.4|3958.44|3958.44|3958.4|3958.4|0
1654759350000|2022-06-09 07:22:30|3958.51|3958.51|3958.28|3958.28|3958.59|3958.59|3958.28|3958.28|0
1654759360000|2022-06-09 07:22:40|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|3958.3|0
1654759370000|2022-06-09 07:22:50|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|0
1654759380000|2022-06-09 07:23:00|3957.41|3957.41|3957.44|3957.44|3957.44|3957.44|3957.41|3957.41|0
1654759390000|2022-06-09 07:23:10|3957.13|3957.13|3956.94|3956.94|3957.13|3957.13|3956.94|3956.94|0
1654759410000|2022-06-09 07:23:30|3956.58|3956.58|3956.39|3956.39|3956.58|3956.58|3956.39|3956.39|0
1654759420000|2022-06-09 07:23:40|3956.31|3956.31|3956.12|3956.12|3956.31|3956.31|3955.94|3955.94|0
1654759430000|2022-06-09 07:23:50|3955.19|3955.19|3954.59|3954.59|3955.19|3955.19|3954.59|3954.59|0
1654759440000|2022-06-09 07:24:00|3954.57|3954.57|3954.26|3954.26|3954.57|3954.57|3954.26|3954.26|0
1654759450000|2022-06-09 07:24:10|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|0
1654759460000|2022-06-09 07:24:20|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|0
1654759470000|2022-06-09 07:24:30|3953.71|3953.71|3953.54|3953.54|3953.73|3953.73|3953.54|3953.54|0
1654759500000|2022-06-09 07:25:00|3952.92|3952.92|3952.92|3952.92|3952.92|3952.92|3952.92|3952.92|0
1654759510000|2022-06-09 07:25:10|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|3952.61|0
1654759530000|2022-06-09 07:25:30|3954.17|3954.17|3954.67|3954.67|3955.72|3955.72|3954.17|3954.17|0
1654759540000|2022-06-09 07:25:40|3954.63|3954.63|3954.19|3954.19|3954.81|3954.81|3954.19|3954.19|0
1654759550000|2022-06-09 07:25:50|3954.81|3954.81|3954.81|3954.81|3954.81|3954.81|3954.81|3954.81|0
1654759560000|2022-06-09 07:26:00|3954.5|3954.5|3955.29|3955.29|3955.29|3955.29|3954.5|3954.5|0
1654759570000|2022-06-09 07:26:10|3955.92|3955.92|3955.55|3955.55|3955.92|3955.92|3955.55|3955.55|0
1654759580000|2022-06-09 07:26:20|3955.73|3955.73|3955.63|3955.63|3955.73|3955.73|3955.63|3955.63|0
1654759590000|2022-06-09 07:26:30|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|0
1654759600000|2022-06-09 07:26:40|3955.76|3955.76|3955.76|3955.76|3955.76|3955.76|3955.76|3955.76|0
1654759610000|2022-06-09 07:26:50|3955.14|3955.14|3956.09|3956.09|3956.09|3956.09|3955.14|3955.14|0
1654759620000|2022-06-09 07:27:00|3956.05|3956.05|3955.17|3955.17|3956.05|3956.05|3955.11|3955.11|0
1654759630000|2022-06-09 07:27:10|3954.98|3954.98|3954.78|3954.78|3954.98|3954.98|3954.78|3954.78|0
1654759640000|2022-06-09 07:27:20|3955.09|3955.09|3954.37|3954.37|3955.09|3955.09|3954.37|3954.37|0
1654759650000|2022-06-09 07:27:30|3954.19|3954.19|3954.19|3954.19|3954.19|3954.19|3954.19|3954.19|0
1654759680000|2022-06-09 07:28:00|3955.12|3955.12|3954.81|3954.81|3955.12|3955.12|3954.81|3954.81|0
1654759690000|2022-06-09 07:28:10|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1654759700000|2022-06-09 07:28:20|3954.55|3954.55|3954.86|3954.86|3954.86|3954.86|3954.55|3954.55|0
1654759710000|2022-06-09 07:28:30|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|0
1654759720000|2022-06-09 07:28:40|3954.36|3954.36|3954.31|3954.31|3954.55|3954.55|3954.31|3954.31|0
1654759730000|2022-06-09 07:28:50|3954|3954|3954.31|3954.31|3954.31|3954.31|3953.68|3953.68|0
1654759740000|2022-06-09 07:29:00|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|0
1654759750000|2022-06-09 07:29:10|3954.26|3954.26|3954.81|3954.81|3954.81|3954.81|3954.26|3954.26|0
1654759760000|2022-06-09 07:29:20|3955.12|3955.12|3955.75|3955.75|3955.75|3955.75|3955.12|3955.12|0
1654759770000|2022-06-09 07:29:30|3955.6|3955.6|3955.28|3955.28|3955.65|3955.65|3955.28|3955.28|0
1654759780000|2022-06-09 07:29:40|3954.97|3954.97|3955.01|3955.01|3955.01|3955.01|3954.97|3954.97|0
1654759790000|2022-06-09 07:29:50|3954.08|3954.08|3954.2|3954.2|3954.2|3954.2|3954.08|3954.08|0
1654759800000|2022-06-09 07:30:00|3953.89|3953.89|3953.68|3953.68|3953.89|3953.89|3953.68|3953.68|0
1654759810000|2022-06-09 07:30:10|3953.99|3953.99|3953.96|3953.96|3953.99|3953.99|3953.9|3953.9|0
1654759820000|2022-06-09 07:30:20|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|3954.28|0
1654759830000|2022-06-09 07:30:30|3954.09|3954.09|3954.09|3954.09|3954.09|3954.09|3954.09|3954.09|0
1654759840000|2022-06-09 07:30:40|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3952.85|3952.85|0
1654759860000|2022-06-09 07:31:00|3953.29|3953.29|3950.73|3950.73|3953.29|3953.29|3950.73|3950.73|0
1654759870000|2022-06-09 07:31:10|3949.8|3949.8|3949.8|3949.8|3949.8|3949.8|3949.8|3949.8|0
1654759880000|2022-06-09 07:31:20|3949.49|3949.49|3949.79|3949.79|3949.79|3949.79|3949.49|3949.49|0
1654759900000|2022-06-09 07:31:40|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|0
1654759910000|2022-06-09 07:31:50|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|3949.4|0
1654759920000|2022-06-09 07:32:00|3949.21|3949.21|3948.9|3948.9|3949.21|3949.21|3948.9|3948.9|0
1654759930000|2022-06-09 07:32:10|3948.88|3948.88|3948.74|3948.74|3948.88|3948.88|3948.7|3948.7|0
1654759950000|2022-06-09 07:32:30|3948.97|3948.97|3948.97|3948.97|3948.97|3948.97|3948.97|3948.97|0
1654759960000|2022-06-09 07:32:40|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|0
1654759970000|2022-06-09 07:32:50|3949.52|3949.52|3949.91|3949.91|3949.91|3949.91|3949.52|3949.52|0
1654759990000|2022-06-09 07:33:10|3950|3950|3950.09|3950.09|3950.09|3950.09|3950|3950|0
1654760000000|2022-06-09 07:33:20|3949.16|3949.16|3950.09|3950.09|3950.09|3950.09|3949.16|3949.16|0
1654760010000|2022-06-09 07:33:30|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|0
1654760020000|2022-06-09 07:33:40|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|0
1654760030000|2022-06-09 07:33:50|3950.37|3950.37|3950.71|3950.71|3950.71|3950.71|3950.37|3950.37|0
1654760040000|2022-06-09 07:34:00|3951.07|3951.07|3950.76|3950.76|3951.26|3951.26|3950.76|3950.76|0
1654760050000|2022-06-09 07:34:10|3950.74|3950.74|3950.38|3950.38|3950.74|3950.74|3950.38|3950.38|0
1654760060000|2022-06-09 07:34:20|3951.01|3951.01|3951.19|3951.19|3951.19|3951.19|3951.01|3951.01|0
1654760080000|2022-06-09 07:34:40|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|3951.17|0
1654760090000|2022-06-09 07:34:50|3950.85|3950.85|3951.48|3951.48|3951.48|3951.48|3950.85|3950.85|0
1654760100000|2022-06-09 07:35:00|3952.41|3952.41|3952.41|3952.41|3952.41|3952.41|3952.41|3952.41|0
1654760110000|2022-06-09 07:35:10|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|0
1654760120000|2022-06-09 07:35:20|3951.48|3951.48|3951.48|3951.48|3951.48|3951.48|3951.48|3951.48|0
1654760130000|2022-06-09 07:35:30|3951.66|3951.66|3950.81|3950.81|3951.66|3951.66|3950.81|3950.81|0
1654760140000|2022-06-09 07:35:40|3950.76|3950.76|3951.26|3951.26|3951.26|3951.26|3950.76|3950.76|0
1654760150000|2022-06-09 07:35:50|3951.05|3951.05|3950.96|3950.96|3951.14|3951.14|3950.96|3950.96|0
1654760160000|2022-06-09 07:36:00|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|0
1654760180000|2022-06-09 07:36:20|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|0
1654760190000|2022-06-09 07:36:30|3950.42|3950.42|3950.1|3950.1|3950.42|3950.42|3950.1|3950.1|0
1654760210000|2022-06-09 07:36:50|3950.18|3950.18|3949.94|3949.94|3950.18|3950.18|3949.86|3949.86|0
1654760220000|2022-06-09 07:37:00|3950.24|3950.24|3950.8|3950.8|3950.87|3950.87|3950.24|3950.24|0
1654760230000|2022-06-09 07:37:10|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|0
1654760240000|2022-06-09 07:37:20|3951.16|3951.16|3951.16|3951.16|3951.16|3951.16|3951.16|3951.16|0
1654760250000|2022-06-09 07:37:30|3951.18|3951.18|3951.23|3951.23|3951.23|3951.23|3951.18|3951.18|0
1654760260000|2022-06-09 07:37:40|3951.32|3951.32|3951.09|3951.09|3951.32|3951.32|3951.04|3951.04|0
1654760290000|2022-06-09 07:38:10|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|0
1654760300000|2022-06-09 07:38:20|3951.09|3951.09|3952.05|3952.05|3952.05|3952.05|3951.09|3951.09|0
1654760310000|2022-06-09 07:38:30|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|0
1654760320000|2022-06-09 07:38:40|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|0
1654760330000|2022-06-09 07:38:50|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|0
1654760340000|2022-06-09 07:39:00|3953.27|3953.27|3953.11|3953.11|3953.27|3953.27|3952.46|3952.46|0
1654760350000|2022-06-09 07:39:10|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|3953.42|0
1654760360000|2022-06-09 07:39:20|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|3953.37|0
1654760370000|2022-06-09 07:39:30|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|0
1654760380000|2022-06-09 07:39:40|3951.84|3951.84|3952.51|3952.51|3952.51|3952.51|3951.84|3951.84|0
1654760390000|2022-06-09 07:39:50|3952.46|3952.46|3952.56|3952.56|3952.56|3952.56|3952.46|3952.46|0
1654760400000|2022-06-09 07:40:00|3953.18|3953.18|3953.18|3953.18|3953.18|3953.18|3953.18|3953.18|0
1654760430000|2022-06-09 07:40:30|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|0
1654760440000|2022-06-09 07:40:40|3952.91|3952.91|3952.91|3952.91|3952.91|3952.91|3952.91|3952.91|0
1654760450000|2022-06-09 07:40:50|3951.67|3951.67|3952.29|3952.29|3952.29|3952.29|3951.67|3951.67|0
1654760470000|2022-06-09 07:41:10|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|0
1654760480000|2022-06-09 07:41:20|3952.79|3952.79|3953.1|3953.1|3953.4|3953.4|3952.79|3952.79|0
1654760490000|2022-06-09 07:41:30|3953.4|3953.4|3953.52|3953.52|3953.52|3953.52|3953.4|3953.4|0
1654760510000|2022-06-09 07:41:50|3953.38|3953.38|3953.07|3953.07|3953.38|3953.38|3953.07|3953.07|0
1654760530000|2022-06-09 07:42:10|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|0
1654760540000|2022-06-09 07:42:20|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|0
1654760550000|2022-06-09 07:42:30|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|0
1654760560000|2022-06-09 07:42:40|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|0
1654760580000|2022-06-09 07:43:00|3953.07|3953.07|3952.76|3952.76|3953.07|3953.07|3952.76|3952.76|0
1654760590000|2022-06-09 07:43:10|3952.72|3952.72|3952.72|3952.72|3952.72|3952.72|3952.72|3952.72|0
1654760600000|2022-06-09 07:43:20|3953.03|3953.03|3953.08|3953.08|3953.08|3953.08|3953.03|3953.03|0
1654760610000|2022-06-09 07:43:30|3953.39|3953.39|3953.08|3953.08|3953.39|3953.39|3953.08|3953.08|0
1654760630000|2022-06-09 07:43:50|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|0
1654760640000|2022-06-09 07:44:00|3952.82|3952.82|3952.51|3952.51|3953.13|3953.13|3952.51|3952.51|0
1654760660000|2022-06-09 07:44:20|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1654760690000|2022-06-09 07:44:50|3951.81|3951.81|3952.44|3952.44|3952.44|3952.44|3951.81|3951.81|0
1654760700000|2022-06-09 07:45:00|3952.13|3952.13|3952.56|3952.56|3952.62|3952.62|3952.13|3952.13|0
1654760710000|2022-06-09 07:45:10|3952.38|3952.38|3951.95|3951.95|3952.38|3952.38|3951.95|3951.95|0
1654760720000|2022-06-09 07:45:20|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|0
1654760730000|2022-06-09 07:45:30|3952.24|3952.24|3952.24|3952.24|3952.24|3952.24|3952.24|3952.24|0
1654760750000|2022-06-09 07:45:50|3952.55|3952.55|3952.48|3952.48|3952.55|3952.55|3952.46|3952.46|0
1654760760000|2022-06-09 07:46:00|3952.66|3952.66|3952.9|3952.9|3952.97|3952.97|3951.73|3951.73|0
1654760770000|2022-06-09 07:46:10|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|0
1654760780000|2022-06-09 07:46:20|3952.9|3952.9|3954.28|3954.28|3954.28|3954.28|3952.9|3952.9|0
1654760790000|2022-06-09 07:46:30|3954.59|3954.59|3954.61|3954.61|3954.64|3954.64|3954.59|3954.59|0
1654760800000|2022-06-09 07:46:40|3954.43|3954.43|3954.23|3954.23|3954.43|3954.43|3954.2|3954.2|0
1654760810000|2022-06-09 07:46:50|3954.04|3954.04|3953.86|3953.86|3954.04|3954.04|3953.86|3953.86|0
1654760820000|2022-06-09 07:47:00|3954.48|3954.48|3955.72|3955.72|3955.72|3955.72|3954.48|3954.48|0
1654760830000|2022-06-09 07:47:10|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|0
1654760840000|2022-06-09 07:47:20|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|0
1654760860000|2022-06-09 07:47:40|3953.36|3953.36|3953.18|3953.18|3953.36|3953.36|3953.18|3953.18|0
1654760870000|2022-06-09 07:47:50|3953.14|3953.14|3953.18|3953.18|3953.18|3953.18|3953.14|3953.14|0
1654760880000|2022-06-09 07:48:00|3953.34|3953.34|3952.85|3952.85|3953.34|3953.34|3952.85|3952.85|0
1654760890000|2022-06-09 07:48:10|3952.54|3952.54|3952.54|3952.54|3952.54|3952.54|3952.54|3952.54|0
1654760900000|2022-06-09 07:48:20|3952.59|3952.59|3953.11|3953.11|3953.2|3953.2|3952.59|3952.59|0
1654760920000|2022-06-09 07:48:40|3952.49|3952.49|3952.53|3952.53|3952.53|3952.53|3952.49|3952.49|0
1654760930000|2022-06-09 07:48:50|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|0
1654760940000|2022-06-09 07:49:00|3951.91|3951.91|3952.22|3952.22|3952.22|3952.22|3951.91|3951.91|0
1654760960000|2022-06-09 07:49:20|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|0
1654760990000|2022-06-09 07:49:50|3952.22|3952.22|3951.29|3951.29|3952.22|3952.22|3951.29|3951.29|0
1654761000000|2022-06-09 07:50:00|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|0
1654761010000|2022-06-09 07:50:10|3951.31|3951.31|3951.31|3951.31|3951.31|3951.31|3951.31|3951.31|0
1654761020000|2022-06-09 07:50:20|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|0
1654761030000|2022-06-09 07:50:30|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|0
1654761040000|2022-06-09 07:50:40|3953.01|3953.01|3952.7|3952.7|3953.01|3953.01|3952.39|3952.39|0
1654761060000|2022-06-09 07:51:00|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|0
1654761070000|2022-06-09 07:51:10|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|0
1654761080000|2022-06-09 07:51:20|3953.43|3953.43|3953.87|3953.87|3953.87|3953.87|3953.43|3953.43|0
1654761120000|2022-06-09 07:52:00|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|0
1654761140000|2022-06-09 07:52:20|3953.87|3953.87|3953.65|3953.65|3953.87|3953.87|3953.56|3953.56|0
1654761150000|2022-06-09 07:52:30|3953.53|3953.53|3953.53|3953.53|3953.53|3953.53|3953.53|3953.53|0
1654761160000|2022-06-09 07:52:40|3953.71|3953.71|3953.71|3953.71|3953.71|3953.71|3953.71|3953.71|0
1654761170000|2022-06-09 07:52:50|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|3953.4|0
1654761180000|2022-06-09 07:53:00|3953.38|3953.38|3953.4|3953.4|3953.4|3953.4|3953.38|3953.38|0
1654761230000|2022-06-09 07:53:50|3953.32|3953.32|3954.18|3954.18|3954.25|3954.25|3953.32|3953.32|0
1654761240000|2022-06-09 07:54:00|3953.56|3953.56|3953.42|3953.42|3953.56|3953.56|3953.37|3953.37|0
1654761260000|2022-06-09 07:54:20|3953.6|3953.6|3953.42|3953.42|3953.6|3953.6|3953.42|3953.42|0
1654761280000|2022-06-09 07:54:40|3953.11|3953.11|3952.85|3952.85|3953.11|3953.11|3952.8|3952.8|0
1654761290000|2022-06-09 07:54:50|3953.16|3953.16|3953.12|3953.12|3953.16|3953.16|3953.12|3953.12|0
1654761300000|2022-06-09 07:55:00|3952.8|3952.8|3952.76|3952.76|3952.8|3952.8|3952.76|3952.76|0
1654761310000|2022-06-09 07:55:10|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|0
1654761320000|2022-06-09 07:55:20|3952.43|3952.43|3952.43|3952.43|3952.43|3952.43|3952.43|3952.43|0
1654761350000|2022-06-09 07:55:50|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|0
1654761360000|2022-06-09 07:56:00|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|0
1654761370000|2022-06-09 07:56:10|3949.98|3949.98|3949.98|3949.98|3949.98|3949.98|3949.98|3949.98|0
1654761380000|2022-06-09 07:56:20|3950.29|3950.29|3950.65|3950.65|3950.65|3950.65|3950.29|3950.29|0
1654761390000|2022-06-09 07:56:30|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|0
1654761400000|2022-06-09 07:56:40|3950.58|3950.58|3949.96|3949.96|3950.58|3950.58|3949.96|3949.96|0
1654761410000|2022-06-09 07:56:50|3949.65|3949.65|3949.69|3949.69|3949.69|3949.69|3949.65|3949.65|0
1654761420000|2022-06-09 07:57:00|3949.74|3949.74|3949.74|3949.74|3949.74|3949.74|3949.74|3949.74|0
1654761440000|2022-06-09 07:57:20|3949.18|3949.18|3949|3949|3949.18|3949.18|3949|3949|0
1654761450000|2022-06-09 07:57:30|3948.86|3948.86|3948.56|3948.56|3948.86|3948.86|3948.14|3948.14|0
1654761460000|2022-06-09 07:57:40|3948.19|3948.19|3948.12|3948.12|3948.23|3948.23|3948.12|3948.12|0
1654761480000|2022-06-09 07:58:00|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|0
1654761510000|2022-06-09 07:58:30|3948.12|3948.12|3949.75|3949.75|3949.75|3949.75|3948.12|3948.12|0
1654761530000|2022-06-09 07:58:50|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|0
1654761560000|2022-06-09 07:59:20|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|0
1654761570000|2022-06-09 07:59:30|3951.17|3951.17|3951.48|3951.48|3951.48|3951.48|3951.17|3951.17|0
1654761580000|2022-06-09 07:59:40|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|0
1654761590000|2022-06-09 07:59:50|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|0
1654761600000|2022-06-09 08:00:00|3951.44|3951.44|3949.65|3949.65|3951.44|3951.44|3949.65|3949.65|0
1654761610000|2022-06-09 08:00:10|3949.97|3949.97|3950.28|3950.28|3950.28|3950.28|3949.97|3949.97|0
1654761620000|2022-06-09 08:00:20|3950.9|3950.9|3950.9|3950.9|3950.9|3950.9|3950.9|3950.9|0
1654761660000|2022-06-09 08:01:00|3949.96|3949.96|3950.27|3950.27|3950.27|3950.27|3949.96|3949.96|0
1654761690000|2022-06-09 08:01:30|3950.22|3950.22|3950.22|3950.22|3950.22|3950.22|3950.22|3950.22|0
1654761700000|2022-06-09 08:01:40|3950.53|3950.53|3951.63|3951.63|3951.63|3951.63|3950.53|3950.53|0
1654761710000|2022-06-09 08:01:50|3951.68|3951.68|3951.72|3951.72|3951.72|3951.72|3951.68|3951.68|0
1654761750000|2022-06-09 08:02:30|3951.41|3951.41|3951.27|3951.27|3951.64|3951.64|3951.27|3951.27|0
1654761760000|2022-06-09 08:02:40|3950.64|3950.64|3950.34|3950.34|3950.64|3950.64|3950.34|3950.34|0
1654761770000|2022-06-09 08:02:50|3950.31|3950.31|3950|3950|3950.31|3950.31|3950|3950|0
1654761780000|2022-06-09 08:03:00|3949.07|3949.07|3948.97|3948.97|3949.07|3949.07|3948.97|3948.97|0
1654761810000|2022-06-09 08:03:30|3948.66|3948.66|3947.63|3947.63|3948.66|3948.66|3947.63|3947.63|0
1654761820000|2022-06-09 08:03:40|3947.71|3947.71|3948.21|3948.21|3948.21|3948.21|3947.71|3947.71|0
1654761830000|2022-06-09 08:03:50|3948.31|3948.31|3948.21|3948.21|3948.31|3948.31|3948.21|3948.21|0
1654761840000|2022-06-09 08:04:00|3948.39|3948.39|3948.39|3948.39|3948.39|3948.39|3948.39|3948.39|0
1654761850000|2022-06-09 08:04:10|3949.02|3949.02|3948.71|3948.71|3949.02|3949.02|3948.71|3948.71|0
1654761890000|2022-06-09 08:04:50|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|0
1654761900000|2022-06-09 08:05:00|3948.08|3948.08|3947.77|3947.77|3948.08|3948.08|3947.77|3947.77|0
1654761910000|2022-06-09 08:05:10|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|0
1654761950000|2022-06-09 08:05:50|3947.49|3947.49|3947.17|3947.17|3947.49|3947.49|3947.17|3947.17|0
1654761960000|2022-06-09 08:06:00|3947.1|3947.1|3946.04|3946.04|3947.1|3947.1|3946.04|3946.04|0
1654761970000|2022-06-09 08:06:10|3945.72|3945.72|3945.18|3945.18|3945.72|3945.72|3945.18|3945.18|0
1654762000000|2022-06-09 08:06:40|3944.55|3944.55|3944.55|3944.55|3944.86|3944.86|3944.55|3944.55|0
1654762010000|2022-06-09 08:06:50|3944.24|3944.24|3943.93|3943.93|3944.24|3944.24|3943.93|3943.93|0
1654762040000|2022-06-09 08:07:20|3943.75|3943.75|3943.75|3943.75|3943.75|3943.75|3943.75|3943.75|0
1654762050000|2022-06-09 08:07:30|3943.56|3943.56|3943.25|3943.25|3943.56|3943.56|3943.25|3943.25|0
1654762060000|2022-06-09 08:07:40|3943.13|3943.13|3943.13|3943.13|3943.13|3943.13|3943.13|3943.13|0
1654762070000|2022-06-09 08:07:50|3943.04|3943.04|3942.1|3942.1|3943.04|3943.04|3942.1|3942.1|0
1654762080000|2022-06-09 08:08:00|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|0
1654762090000|2022-06-09 08:08:10|3941.74|3941.74|3942.99|3942.99|3942.99|3942.99|3941.74|3941.74|0
1654762100000|2022-06-09 08:08:20|3943.3|3943.3|3943.3|3943.3|3943.3|3943.3|3943.3|3943.3|0
1654762110000|2022-06-09 08:08:30|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|0
1654762140000|2022-06-09 08:09:00|3943.59|3943.59|3943.92|3943.92|3944.21|3944.21|3943.59|3943.59|0
1654762150000|2022-06-09 08:09:10|3944.23|3944.23|3944.53|3944.53|3944.53|3944.53|3944.23|3944.23|0
1654762160000|2022-06-09 08:09:20|3944.46|3944.46|3944.67|3944.67|3944.67|3944.67|3944.3|3944.3|0
1654762170000|2022-06-09 08:09:30|3945.6|3945.6|3945.67|3945.67|3945.67|3945.67|3945.6|3945.6|0
1654762180000|2022-06-09 08:09:40|3945.71|3945.71|3946.03|3946.03|3946.03|3946.03|3945.71|3945.71|0
1654762210000|2022-06-09 08:10:10|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|0
1654762220000|2022-06-09 08:10:20|3946.29|3946.29|3946.03|3946.03|3946.34|3946.34|3946.03|3946.03|0
1654762230000|2022-06-09 08:10:30|3946.65|3946.65|3946.1|3946.1|3946.65|3946.65|3946.1|3946.1|0
1654762240000|2022-06-09 08:10:40|3945.91|3945.91|3944.37|3944.37|3946.1|3946.1|3944.23|3944.23|0
1654762250000|2022-06-09 08:10:50|3944.55|3944.55|3944.05|3944.05|3944.55|3944.55|3944.05|3944.05|0
1654762260000|2022-06-09 08:11:00|3944.03|3944.03|3944.96|3944.96|3944.96|3944.96|3944.03|3944.03|0
1654762280000|2022-06-09 08:11:20|3945.58|3945.58|3946.82|3946.82|3946.82|3946.82|3945.58|3945.58|0
1654762290000|2022-06-09 08:11:30|3946.85|3946.85|3946.35|3946.35|3946.85|3946.85|3946.35|3946.35|0
1654762300000|2022-06-09 08:11:40|3946.27|3946.27|3946.29|3946.29|3946.29|3946.29|3946.27|3946.27|0
1654762310000|2022-06-09 08:11:50|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|0
1654762330000|2022-06-09 08:12:10|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|0
1654762340000|2022-06-09 08:12:20|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|0
1654762360000|2022-06-09 08:12:40|3946.12|3946.12|3946.43|3946.43|3946.43|3946.43|3946.12|3946.12|0
1654762380000|2022-06-09 08:13:00|3946.74|3946.74|3946.74|3946.74|3946.74|3946.74|3946.74|3946.74|0
1654762390000|2022-06-09 08:13:10|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|0
1654762410000|2022-06-09 08:13:30|3946.34|3946.34|3947|3947|3947|3947|3946.34|3946.34|0
1654762420000|2022-06-09 08:13:40|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|0
1654762440000|2022-06-09 08:14:00|3946.38|3946.38|3945.95|3945.95|3946.38|3946.38|3945.95|3945.95|0
1654762450000|2022-06-09 08:14:10|3946.14|3946.14|3946.18|3946.18|3946.32|3946.32|3946.14|3946.14|0
1654762460000|2022-06-09 08:14:20|3946.11|3946.11|3945.75|3945.75|3946.11|3946.11|3945.75|3945.75|0
1654762470000|2022-06-09 08:14:30|3945.7|3945.7|3944.59|3944.59|3945.7|3945.7|3944.59|3944.59|0
1654762480000|2022-06-09 08:14:40|3944.27|3944.27|3944.13|3944.13|3944.27|3944.27|3943.8|3943.8|0
1654762490000|2022-06-09 08:14:50|3944.75|3944.75|3944.78|3944.78|3944.78|3944.78|3944.75|3944.75|0
1654762500000|2022-06-09 08:15:00|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|0
1654762510000|2022-06-09 08:15:10|3944.6|3944.6|3945.31|3945.31|3945.35|3945.35|3944.6|3944.6|0
1654762530000|2022-06-09 08:15:30|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|0
1654762560000|2022-06-09 08:16:00|3946.55|3946.55|3946.36|3946.36|3946.55|3946.55|3946.36|3946.36|0
1654762570000|2022-06-09 08:16:10|3946.31|3946.31|3946.68|3946.68|3946.68|3946.68|3946.31|3946.31|0
1654762580000|2022-06-09 08:16:20|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|0
1654762590000|2022-06-09 08:16:30|3946.55|3946.55|3946.23|3946.23|3946.55|3946.55|3946.23|3946.23|0
1654762610000|2022-06-09 08:16:50|3946.19|3946.19|3946.15|3946.15|3946.19|3946.19|3946.15|3946.15|0
1654762630000|2022-06-09 08:17:10|3946.1|3946.1|3945.9|3945.9|3946.1|3946.1|3945.9|3945.9|0
1654762640000|2022-06-09 08:17:20|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|0
1654762650000|2022-06-09 08:17:30|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|0
1654762660000|2022-06-09 08:17:40|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|0
1654762680000|2022-06-09 08:18:00|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|0
1654762690000|2022-06-09 08:18:10|3945.57|3945.57|3945.38|3945.38|3945.57|3945.57|3945.38|3945.38|0
1654762710000|2022-06-09 08:18:30|3946.01|3946.01|3946.32|3946.32|3946.32|3946.32|3946.01|3946.01|0
1654762730000|2022-06-09 08:18:50|3946.63|3946.63|3946.63|3946.63|3946.63|3946.63|3946.63|3946.63|0
1654762750000|2022-06-09 08:19:10|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|0
1654762760000|2022-06-09 08:19:20|3946.41|3946.41|3945.86|3945.86|3946.41|3946.41|3945.86|3945.86|0
1654762770000|2022-06-09 08:19:30|3945.94|3945.94|3945.32|3945.32|3945.94|3945.94|3945.32|3945.32|0
1654762780000|2022-06-09 08:19:40|3945.36|3945.36|3945.67|3945.67|3945.67|3945.67|3945.36|3945.36|0
1654762790000|2022-06-09 08:19:50|3945.63|3945.63|3945.75|3945.75|3945.75|3945.75|3945.63|3945.63|0
1654762810000|2022-06-09 08:20:10|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|0
1654762840000|2022-06-09 08:20:40|3945.25|3945.25|3945.07|3945.07|3945.25|3945.25|3945.07|3945.07|0
1654762850000|2022-06-09 08:20:50|3945.69|3945.69|3945.57|3945.57|3946|3946|3945.57|3945.57|0
1654762860000|2022-06-09 08:21:00|3945.88|3945.88|3946.63|3946.63|3946.81|3946.81|3945.88|3945.88|0
1654762870000|2022-06-09 08:21:10|3946.81|3946.81|3946.63|3946.63|3946.81|3946.81|3946.63|3946.63|0
1654762880000|2022-06-09 08:21:20|3946.01|3946.01|3945.6|3945.6|3946.01|3946.01|3945.39|3945.39|0
1654762890000|2022-06-09 08:21:30|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|0
1654762910000|2022-06-09 08:21:50|3945.24|3945.24|3944.61|3944.61|3945.24|3945.24|3944.61|3944.61|0
1654762920000|2022-06-09 08:22:00|3944.43|3944.43|3944.48|3944.48|3944.55|3944.55|3944.43|3944.43|0
1654762950000|2022-06-09 08:22:30|3944.56|3944.56|3944.48|3944.48|3944.56|3944.56|3944.48|3944.48|0
1654762960000|2022-06-09 08:22:40|3944.79|3944.79|3945.54|3945.54|3945.54|3945.54|3944.6|3944.6|0
1654762980000|2022-06-09 08:23:00|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|0
1654762990000|2022-06-09 08:23:10|3946.03|3946.03|3946.03|3946.03|3946.03|3946.03|3946.03|3946.03|0
1654763010000|2022-06-09 08:23:30|3945.72|3945.72|3945.72|3945.72|3945.72|3945.72|3945.72|3945.72|0
1654763020000|2022-06-09 08:23:40|3945.68|3945.68|3945.81|3945.81|3945.81|3945.81|3945.68|3945.68|0
1654763030000|2022-06-09 08:23:50|3946|3946|3946.04|3946.04|3946.04|3946.04|3946|3946|0
1654763050000|2022-06-09 08:24:10|3946|3946|3946|3946|3946|3946|3946|3946|0
1654763060000|2022-06-09 08:24:20|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|0
1654763070000|2022-06-09 08:24:30|3947.55|3947.55|3947.55|3947.55|3947.55|3947.55|3947.55|3947.55|0
1654763090000|2022-06-09 08:24:50|3947.57|3947.57|3947.8|3947.8|3947.8|3947.8|3947.18|3947.18|0
1654763100000|2022-06-09 08:25:00|3947.82|3947.82|3947.85|3947.85|3947.85|3947.85|3947.82|3947.82|0
1654763110000|2022-06-09 08:25:10|3948.47|3948.47|3948.45|3948.45|3948.47|3948.47|3948.42|3948.42|0
1654763130000|2022-06-09 08:25:30|3947.82|3947.82|3948.44|3948.44|3948.44|3948.44|3947.82|3947.82|0
1654763180000|2022-06-09 08:26:20|3948.53|3948.53|3948.22|3948.22|3948.84|3948.84|3948.22|3948.22|0
1654763190000|2022-06-09 08:26:30|3948.13|3948.13|3948.04|3948.04|3948.13|3948.13|3948.04|3948.04|0
1654763200000|2022-06-09 08:26:40|3947.95|3947.95|3947.74|3947.74|3947.95|3947.95|3947.74|3947.74|0
1654763210000|2022-06-09 08:26:50|3947.56|3947.56|3946.31|3946.31|3947.56|3947.56|3946.31|3946.31|0
1654763220000|2022-06-09 08:27:00|3946.29|3946.29|3946.11|3946.11|3946.29|3946.29|3946.11|3946.11|0
1654763230000|2022-06-09 08:27:10|3946.01|3946.01|3945.66|3945.66|3946.01|3946.01|3945.66|3945.66|0
1654763240000|2022-06-09 08:27:20|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|0
1654763250000|2022-06-09 08:27:30|3945.65|3945.65|3945.96|3945.96|3945.96|3945.96|3945.65|3945.65|0
1654763280000|2022-06-09 08:28:00|3945.91|3945.91|3945.91|3945.91|3945.91|3945.91|3945.91|3945.91|0
1654763290000|2022-06-09 08:28:10|3945.72|3945.72|3945.46|3945.46|3945.72|3945.72|3945.46|3945.46|0
1654763310000|2022-06-09 08:28:30|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|0
1654763340000|2022-06-09 08:29:00|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|0
1654763350000|2022-06-09 08:29:10|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|0
1654763360000|2022-06-09 08:29:20|3945.81|3945.81|3945.77|3945.77|3945.9|3945.9|3945.77|3945.77|0
1654763380000|2022-06-09 08:29:40|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|0
1654763390000|2022-06-09 08:29:50|3945.61|3945.61|3945.59|3945.59|3945.61|3945.61|3945.59|3945.59|0
1654763400000|2022-06-09 08:30:00|3945.49|3945.49|3945.54|3945.54|3945.54|3945.54|3945.49|3945.49|0
1654763410000|2022-06-09 08:30:10|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|0
1654763450000|2022-06-09 08:30:50|3945.27|3945.27|3945.39|3945.39|3945.39|3945.39|3945.27|3945.27|0
1654763460000|2022-06-09 08:31:00|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|0
1654763470000|2022-06-09 08:31:10|3945.51|3945.51|3945.53|3945.53|3945.53|3945.53|3945.51|3945.51|0
1654763500000|2022-06-09 08:31:40|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|3947.4|0
1654763510000|2022-06-09 08:31:50|3947.35|3947.35|3948.7|3948.7|3948.7|3948.7|3947.35|3947.35|0
1654763520000|2022-06-09 08:32:00|3948.8|3948.8|3948.17|3948.17|3948.8|3948.8|3948.17|3948.17|0
1654763540000|2022-06-09 08:32:20|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|0
1654763550000|2022-06-09 08:32:30|3948.03|3948.03|3948.4|3948.4|3948.4|3948.4|3948.03|3948.03|0
1654763570000|2022-06-09 08:32:50|3948.58|3948.58|3948.7|3948.7|3948.7|3948.7|3948.58|3948.58|0
1654763590000|2022-06-09 08:33:10|3948.52|3948.52|3948.52|3948.52|3948.52|3948.52|3948.52|3948.52|0
1654763600000|2022-06-09 08:33:20|3948.59|3948.59|3948.57|3948.57|3948.59|3948.59|3948.57|3948.57|0
1654763630000|2022-06-09 08:33:50|3948.88|3948.88|3948.88|3948.88|3948.88|3948.88|3948.88|3948.88|0
1654763660000|2022-06-09 08:34:20|3949.06|3949.06|3949.06|3949.06|3949.06|3949.06|3949.06|3949.06|0
1654763670000|2022-06-09 08:34:30|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|0
1654763690000|2022-06-09 08:34:50|3948.93|3948.93|3948.98|3948.98|3948.98|3948.98|3948.93|3948.93|0
1654763710000|2022-06-09 08:35:10|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|0
1654763740000|2022-06-09 08:35:40|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|0
1654763760000|2022-06-09 08:36:00|3949.04|3949.04|3949.34|3949.34|3949.34|3949.34|3949.04|3949.04|0
1654763780000|2022-06-09 08:36:20|3949.32|3949.32|3949.3|3949.3|3949.32|3949.32|3949.3|3949.3|0
1654763790000|2022-06-09 08:36:30|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|0
1654763810000|2022-06-09 08:36:50|3948.95|3948.95|3948.95|3948.95|3948.95|3948.95|3948.95|3948.95|0
1654763820000|2022-06-09 08:37:00|3949.57|3949.57|3949.21|3949.21|3949.57|3949.57|3949.21|3949.21|0
1654763840000|2022-06-09 08:37:20|3949.16|3949.16|3949.09|3949.09|3949.16|3949.16|3949.09|3949.09|0
1654763860000|2022-06-09 08:37:40|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|3949.21|3949.21|0
1654763880000|2022-06-09 08:38:00|3948.97|3948.97|3948.54|3948.54|3948.97|3948.97|3948.54|3948.54|0
1654763890000|2022-06-09 08:38:10|3948.58|3948.58|3948.55|3948.55|3948.58|3948.58|3948.55|3948.55|0
1654763900000|2022-06-09 08:38:20|3950.11|3950.11|3951.04|3951.04|3951.36|3951.36|3950.11|3950.11|0
1654763910000|2022-06-09 08:38:30|3950.42|3950.42|3950.11|3950.11|3950.42|3950.42|3949.92|3949.92|0
1654763930000|2022-06-09 08:38:50|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|0
1654763940000|2022-06-09 08:39:00|3949.49|3949.49|3949.17|3949.17|3949.49|3949.49|3949.17|3949.17|0
1654763980000|2022-06-09 08:39:40|3949.08|3949.08|3948.63|3948.63|3949.08|3949.08|3948.63|3948.63|0
1654763990000|2022-06-09 08:39:50|3948.32|3948.32|3948.32|3948.32|3948.32|3948.32|3948.32|3948.32|0
1654764000000|2022-06-09 08:40:00|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|0
1654764010000|2022-06-09 08:40:10|3948.18|3948.18|3948.93|3948.93|3949.11|3949.11|3948.18|3948.18|0
1654764040000|2022-06-09 08:40:40|3948.98|3948.98|3949.02|3949.02|3949.02|3949.02|3948.98|3948.98|0
1654764060000|2022-06-09 08:41:00|3949.07|3949.07|3949.41|3949.41|3949.41|3949.41|3949.07|3949.07|0
1654764070000|2022-06-09 08:41:10|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|0
1654764080000|2022-06-09 08:41:20|3949.71|3949.71|3949.71|3949.71|3949.71|3949.71|3949.71|3949.71|0
1654764120000|2022-06-09 08:42:00|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|0
1654764150000|2022-06-09 08:42:30|3950.83|3950.83|3950.83|3950.83|3950.83|3950.83|3950.83|3950.83|0
1654764190000|2022-06-09 08:43:10|3950.9|3950.9|3950.97|3950.97|3950.97|3950.97|3950.9|3950.9|0
1654764200000|2022-06-09 08:43:20|3950.9|3950.9|3951.21|3951.21|3951.21|3951.21|3950.9|3950.9|0
1654764210000|2022-06-09 08:43:30|3951.52|3951.52|3951.52|3951.52|3951.52|3951.52|3951.52|3951.52|0
1654764220000|2022-06-09 08:43:40|3951.43|3951.43|3951.12|3951.12|3951.43|3951.43|3951.12|3951.12|0
1654764240000|2022-06-09 08:44:00|3951.07|3951.07|3951.12|3951.12|3951.12|3951.12|3951.07|3951.07|0
1654764260000|2022-06-09 08:44:20|3951.07|3951.07|3950.45|3950.45|3951.07|3951.07|3950.45|3950.45|0
1654764280000|2022-06-09 08:44:40|3950.47|3950.47|3950.54|3950.54|3950.54|3950.54|3950.47|3950.47|0
1654764300000|2022-06-09 08:45:00|3951.48|3951.48|3951.41|3951.41|3951.48|3951.48|3951.41|3951.41|0
1654764310000|2022-06-09 08:45:10|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|0
1654764320000|2022-06-09 08:45:20|3951.12|3951.12|3950.81|3950.81|3951.12|3951.12|3950.81|3950.81|0
1654764330000|2022-06-09 08:45:30|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|0
1654764340000|2022-06-09 08:45:40|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|0
1654764350000|2022-06-09 08:45:50|3950.11|3950.11|3950.42|3950.42|3950.42|3950.42|3950.11|3950.11|0
1654764370000|2022-06-09 08:46:10|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|0
1654764390000|2022-06-09 08:46:30|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|0
1654764410000|2022-06-09 08:46:50|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|0
1654764420000|2022-06-09 08:47:00|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|0
1654764430000|2022-06-09 08:47:10|3950.28|3950.28|3950.49|3950.49|3950.49|3950.49|3950.28|3950.28|0
1654764440000|2022-06-09 08:47:20|3950.54|3950.54|3952.81|3952.81|3952.81|3952.81|3950.54|3950.54|0
1654764470000|2022-06-09 08:47:50|3952.93|3952.93|3952.93|3952.93|3952.93|3952.93|3952.93|3952.93|0
1654764480000|2022-06-09 08:48:00|3953.05|3953.05|3953|3953|3953.05|3953.05|3953|3953|0
1654764490000|2022-06-09 08:48:10|3951.13|3951.13|3950.82|3950.82|3951.13|3951.13|3950.82|3950.82|0
1654764500000|2022-06-09 08:48:20|3951.01|3951.01|3951.56|3951.56|3951.56|3951.56|3951.01|3951.01|0
1654764510000|2022-06-09 08:48:30|3951.38|3951.38|3951.33|3951.33|3951.45|3951.45|3951.33|3951.33|0
1654764520000|2022-06-09 08:48:40|3951.45|3951.45|3951.42|3951.42|3951.45|3951.45|3951.4|3951.4|0
1654764530000|2022-06-09 08:48:50|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|0
1654764540000|2022-06-09 08:49:00|3951.14|3951.14|3951.14|3951.14|3951.14|3951.14|3951.14|3951.14|0
1654764550000|2022-06-09 08:49:10|3950.83|3950.83|3950.51|3950.51|3950.83|3950.83|3950.51|3950.51|0
1654764560000|2022-06-09 08:49:20|3950.33|3950.33|3950.15|3950.15|3950.33|3950.33|3950.15|3950.15|0
1654764580000|2022-06-09 08:49:40|3950.26|3950.26|3950.24|3950.24|3950.26|3950.26|3950.24|3950.24|0
1654764590000|2022-06-09 08:49:50|3950.26|3950.26|3949.64|3949.64|3950.26|3950.26|3949.64|3949.64|0
1654764600000|2022-06-09 08:50:00|3949.95|3949.95|3950|3950|3950|3950|3949.95|3949.95|0
1654764620000|2022-06-09 08:50:20|3950.18|3950.18|3950.23|3950.23|3950.23|3950.23|3950.18|3950.18|0
1654764640000|2022-06-09 08:50:40|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|0
1654764660000|2022-06-09 08:51:00|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|0
1654764680000|2022-06-09 08:51:20|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|0
1654764690000|2022-06-09 08:51:30|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|0
1654764720000|2022-06-09 08:52:00|3949.24|3949.24|3949.33|3949.33|3949.33|3949.33|3948.93|3948.93|0
1654764730000|2022-06-09 08:52:10|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|0
1654764740000|2022-06-09 08:52:20|3949.25|3949.25|3949.87|3949.87|3949.87|3949.87|3949.25|3949.25|0
1654764750000|2022-06-09 08:52:30|3950.5|3950.5|3950.38|3950.38|3950.5|3950.5|3950.38|3950.38|0
1654764770000|2022-06-09 08:52:50|3950.35|3950.35|3950.26|3950.26|3950.38|3950.38|3950.26|3950.26|0
1654764790000|2022-06-09 08:53:10|3950.16|3950.16|3950.14|3950.14|3950.16|3950.16|3950.14|3950.14|0
1654764800000|2022-06-09 08:53:20|3950.32|3950.32|3950.3|3950.3|3950.32|3950.32|3950.3|3950.3|0
1654764810000|2022-06-09 08:53:30|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|0
1654764840000|2022-06-09 08:54:00|3950.23|3950.23|3950.21|3950.21|3950.23|3950.23|3950.21|3950.21|0
1654764850000|2022-06-09 08:54:10|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|0
1654764860000|2022-06-09 08:54:20|3950.13|3950.13|3948.89|3948.89|3950.13|3950.13|3948.89|3948.89|0
1654764890000|2022-06-09 08:54:50|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|0
1654764900000|2022-06-09 08:55:00|3948.8|3948.8|3948.61|3948.61|3948.8|3948.8|3948.61|3948.61|0
1654764910000|2022-06-09 08:55:10|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|0
1654764920000|2022-06-09 08:55:20|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|0
1654764940000|2022-06-09 08:55:40|3950.24|3950.24|3949.92|3949.92|3950.24|3950.24|3949.92|3949.92|0
1654764950000|2022-06-09 08:55:50|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|0
1654764980000|2022-06-09 08:56:20|3950.01|3950.01|3949.78|3949.78|3950.01|3950.01|3949.78|3949.78|0
1654765010000|2022-06-09 08:56:50|3949.47|3949.47|3949.29|3949.29|3949.47|3949.47|3949.29|3949.29|0
1654765020000|2022-06-09 08:57:00|3949.24|3949.24|3949.05|3949.05|3949.24|3949.24|3949.05|3949.05|0
1654765030000|2022-06-09 08:57:10|3949.03|3949.03|3949.08|3949.08|3949.1|3949.1|3949.03|3949.03|0
1654765040000|2022-06-09 08:57:20|3949.7|3949.7|3949.74|3949.74|3949.74|3949.74|3949.7|3949.7|0
1654765050000|2022-06-09 08:57:30|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|0
1654765070000|2022-06-09 08:57:50|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|3949.65|0
1654765080000|2022-06-09 08:58:00|3949.96|3949.96|3949.83|3949.83|3949.96|3949.96|3949.83|3949.83|0
1654765090000|2022-06-09 08:58:10|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|0
1654765130000|2022-06-09 08:58:50|3949.78|3949.78|3950.47|3950.47|3950.47|3950.47|3949.78|3949.78|0
1654765140000|2022-06-09 08:59:00|3950.51|3950.51|3950.58|3950.58|3950.58|3950.58|3950.51|3950.51|0
1654765170000|2022-06-09 08:59:30|3950.89|3950.89|3951.11|3951.11|3951.11|3951.11|3950.8|3950.8|0
1654765180000|2022-06-09 08:59:40|3951.03|3951.03|3951.52|3951.52|3951.52|3951.52|3951.03|3951.03|0
1654765190000|2022-06-09 08:59:50|3951.47|3951.47|3951.78|3951.78|3951.78|3951.78|3951.47|3951.47|0
1654765200000|2022-06-09 09:00:00|3951.76|3951.76|3951.69|3951.69|3951.76|3951.76|3951.69|3951.69|0
1654765210000|2022-06-09 09:00:10|3951.59|3951.59|3951.59|3951.59|3951.59|3951.59|3951.59|3951.59|0
1654765220000|2022-06-09 09:00:20|3951.41|3951.41|3951.18|3951.18|3951.41|3951.41|3951.18|3951.18|0
1654765240000|2022-06-09 09:00:40|3951.13|3951.13|3950.51|3950.51|3951.13|3951.13|3950.51|3950.51|0
1654765250000|2022-06-09 09:00:50|3950.43|3950.43|3950.72|3950.72|3950.72|3950.72|3950.4|3950.4|0
1654765260000|2022-06-09 09:01:00|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|0
1654765270000|2022-06-09 09:01:10|3950.16|3950.16|3949.98|3949.98|3950.16|3950.16|3949.98|3949.98|0
1654765280000|2022-06-09 09:01:20|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|3949.9|0
1654765290000|2022-06-09 09:01:30|3949.94|3949.94|3950.22|3950.22|3950.22|3950.22|3949.9|3949.9|0
1654765310000|2022-06-09 09:01:50|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|0
1654765320000|2022-06-09 09:02:00|3949.73|3949.73|3949.66|3949.66|3949.73|3949.73|3949.66|3949.66|0
1654765340000|2022-06-09 09:02:20|3949.47|3949.47|3949.4|3949.4|3949.47|3949.47|3949.4|3949.4|0
1654765350000|2022-06-09 09:02:30|3950.65|3950.65|3950.65|3950.65|3950.65|3950.65|3950.65|3950.65|0
1654765390000|2022-06-09 09:03:10|3950.96|3950.96|3951.06|3951.06|3951.06|3951.06|3950.96|3950.96|0
1654765410000|2022-06-09 09:03:30|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|0
1654765420000|2022-06-09 09:03:40|3951.25|3951.25|3952.39|3952.39|3952.39|3952.39|3951.25|3951.25|0
1654765440000|2022-06-09 09:04:00|3953.02|3953.02|3953.63|3953.63|3953.94|3953.94|3953.02|3953.02|0
1654765450000|2022-06-09 09:04:10|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|0
1654765460000|2022-06-09 09:04:20|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|3953.32|0
1654765470000|2022-06-09 09:04:30|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|3953.36|0
1654765500000|2022-06-09 09:05:00|3953.55|3953.55|3955.05|3955.05|3955.08|3955.08|3953.55|3953.55|0
1654765510000|2022-06-09 09:05:10|3955.12|3955.12|3955.12|3955.12|3955.12|3955.12|3955.12|3955.12|0
1654765520000|2022-06-09 09:05:20|3954.5|3954.5|3953.88|3953.88|3954.5|3954.5|3953.88|3953.88|0
1654765530000|2022-06-09 09:05:30|3953.84|3953.84|3953.72|3953.72|3953.84|3953.84|3953.72|3953.72|0
1654765540000|2022-06-09 09:05:40|3953.41|3953.41|3953.74|3953.74|3953.74|3953.74|3953.1|3953.1|0
1654765570000|2022-06-09 09:06:10|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|3953.69|0
1654765580000|2022-06-09 09:06:20|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|0
1654765590000|2022-06-09 09:06:30|3953.81|3953.81|3953.99|3953.99|3953.99|3953.99|3953.81|3953.81|0
1654765600000|2022-06-09 09:06:40|3954.3|3954.3|3955.55|3955.55|3955.55|3955.55|3954.3|3954.3|0
1654765610000|2022-06-09 09:06:50|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|3955.57|0
1654765620000|2022-06-09 09:07:00|3955.88|3955.88|3955.85|3955.85|3955.9|3955.9|3955.85|3955.85|0
1654765630000|2022-06-09 09:07:10|3956.17|3956.17|3956.48|3956.48|3956.48|3956.48|3956.17|3956.17|0
1654765660000|2022-06-09 09:07:40|3956.5|3956.5|3956.54|3956.54|3956.58|3956.58|3956.5|3956.5|0
1654765670000|2022-06-09 09:07:50|3956.73|3956.73|3956.68|3956.68|3956.73|3956.73|3956.68|3956.68|0
1654765680000|2022-06-09 09:08:00|3956.87|3956.87|3956.95|3956.95|3956.95|3956.95|3956.87|3956.87|0
1654765690000|2022-06-09 09:08:10|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|0
1654765700000|2022-06-09 09:08:20|3957.33|3957.33|3957.77|3957.77|3957.77|3957.77|3957.33|3957.33|0
1654765740000|2022-06-09 09:09:00|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|0
1654765750000|2022-06-09 09:09:10|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|0
1654765760000|2022-06-09 09:09:20|3958.8|3958.8|3958.93|3958.93|3958.93|3958.93|3958.8|3958.8|0
1654765780000|2022-06-09 09:09:40|3958.98|3958.98|3958.5|3958.5|3959.12|3959.12|3958.5|3958.5|0
1654765810000|2022-06-09 09:10:10|3958.32|3958.32|3957.95|3957.95|3958.32|3958.32|3957.95|3957.95|0
1654765820000|2022-06-09 09:10:20|3958.88|3958.88|3959.03|3959.03|3959.03|3959.03|3958.88|3958.88|0
1654765840000|2022-06-09 09:10:40|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|0
1654765870000|2022-06-09 09:11:10|3959.29|3959.29|3959.23|3959.23|3959.29|3959.29|3959.23|3959.23|0
1654765880000|2022-06-09 09:11:20|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|0
1654765890000|2022-06-09 09:11:30|3959|3959|3959|3959|3959|3959|3959|3959|0
1654765900000|2022-06-09 09:11:40|3958.82|3958.82|3959.55|3959.55|3959.55|3959.55|3958.82|3958.82|0
1654765910000|2022-06-09 09:11:50|3959.67|3959.67|3959.67|3959.67|3959.67|3959.67|3959.67|3959.67|0
1654765940000|2022-06-09 09:12:20|3959.98|3959.98|3960.79|3960.79|3960.79|3960.79|3959.98|3959.98|0
1654765950000|2022-06-09 09:12:30|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|0
1654765980000|2022-06-09 09:13:00|3959.6|3959.6|3959.94|3959.94|3959.94|3959.94|3958.62|3958.62|0
1654766000000|2022-06-09 09:13:20|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|0
1654766020000|2022-06-09 09:13:40|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|0
1654766050000|2022-06-09 09:14:10|3959.63|3959.63|3959.94|3959.94|3959.94|3959.94|3959.63|3959.63|0
1654766060000|2022-06-09 09:14:20|3959.75|3959.75|3959.57|3959.57|3959.75|3959.75|3959.57|3959.57|0
1654766070000|2022-06-09 09:14:30|3959.2|3959.2|3959.01|3959.01|3959.2|3959.2|3959.01|3959.01|0
1654766080000|2022-06-09 09:14:40|3959.05|3959.05|3958.87|3958.87|3959.05|3959.05|3958.87|3958.87|0
1654766090000|2022-06-09 09:14:50|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|0
1654766100000|2022-06-09 09:15:00|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|3959.14|0
1654766120000|2022-06-09 09:15:20|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|0
1654766140000|2022-06-09 09:15:40|3959.68|3959.68|3959.68|3959.68|3959.68|3959.68|3959.68|3959.68|0
1654766160000|2022-06-09 09:16:00|3960.3|3960.3|3960.73|3960.73|3960.92|3960.92|3960.3|3960.3|0
1654766170000|2022-06-09 09:16:10|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|0
1654766180000|2022-06-09 09:16:20|3960.5|3960.5|3960.32|3960.32|3960.5|3960.5|3960.32|3960.32|0
1654766190000|2022-06-09 09:16:30|3959.69|3959.69|3959.51|3959.51|3959.69|3959.69|3959.51|3959.51|0
1654766200000|2022-06-09 09:16:40|3960.13|3960.13|3960.2|3960.2|3960.2|3960.2|3960.13|3960.13|0
1654766210000|2022-06-09 09:16:50|3960.25|3960.25|3960.25|3960.25|3960.25|3960.25|3960.25|3960.25|0
1654766230000|2022-06-09 09:17:10|3960.87|3960.87|3962.11|3962.11|3962.11|3962.11|3960.87|3960.87|0
1654766240000|2022-06-09 09:17:20|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|0
1654766260000|2022-06-09 09:17:40|3961.95|3961.95|3961.86|3961.86|3961.95|3961.95|3961.86|3961.86|0
1654766270000|2022-06-09 09:17:50|3961.81|3961.81|3961.81|3961.81|3961.81|3961.81|3961.81|3961.81|0
1654766290000|2022-06-09 09:18:10|3962.74|3962.74|3963.17|3963.17|3963.36|3963.36|3962.74|3962.74|0
1654766300000|2022-06-09 09:18:20|3962.8|3962.8|3962.62|3962.62|3962.93|3962.93|3962.62|3962.62|0
1654766320000|2022-06-09 09:18:40|3962|3962|3961.89|3961.89|3962|3962|3961.89|3961.89|0
1654766330000|2022-06-09 09:18:50|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3960.65|3960.65|0
1654766340000|2022-06-09 09:19:00|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|0
1654766350000|2022-06-09 09:19:10|3961.15|3961.15|3961.31|3961.31|3961.31|3961.31|3961.15|3961.15|0
1654766360000|2022-06-09 09:19:20|3961|3961|3961.31|3961.31|3961.31|3961.31|3961|3961|0
1654766370000|2022-06-09 09:19:30|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|0
1654766380000|2022-06-09 09:19:40|3961.26|3961.26|3962.22|3962.22|3962.84|3962.84|3961.26|3961.26|0
1654766400000|2022-06-09 09:20:00|3962.24|3962.24|3962.29|3962.29|3962.29|3962.29|3962.24|3962.24|0
1654766420000|2022-06-09 09:20:20|3962.33|3962.33|3962.64|3962.64|3962.64|3962.64|3962.33|3962.33|0
1654766470000|2022-06-09 09:21:10|3961.71|3961.71|3961.4|3961.4|3961.71|3961.71|3961.4|3961.4|0
1654766480000|2022-06-09 09:21:20|3961.58|3961.58|3962.26|3962.26|3962.26|3962.26|3961.58|3961.58|0
1654766500000|2022-06-09 09:21:40|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|0
1654766520000|2022-06-09 09:22:00|3964.44|3964.44|3964.52|3964.52|3964.52|3964.52|3964.44|3964.44|0
1654766530000|2022-06-09 09:22:10|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|0
1654766540000|2022-06-09 09:22:20|3964.78|3964.78|3965.09|3965.09|3965.09|3965.09|3964.78|3964.78|0
1654766550000|2022-06-09 09:22:30|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|0
1654766560000|2022-06-09 09:22:40|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|0
1654766570000|2022-06-09 09:22:50|3964.54|3964.54|3965.28|3965.28|3965.28|3965.28|3964.54|3964.54|0
1654766580000|2022-06-09 09:23:00|3964.35|3964.35|3964.04|3964.04|3964.35|3964.35|3964.04|3964.04|0
1654766600000|2022-06-09 09:23:20|3963.85|3963.85|3963.92|3963.92|3963.92|3963.92|3963.81|3963.81|0
1654766610000|2022-06-09 09:23:30|3963.97|3963.97|3963.66|3963.66|3963.97|3963.97|3963.66|3963.66|0
1654766650000|2022-06-09 09:24:10|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|0
1654766670000|2022-06-09 09:24:30|3963.35|3963.35|3963.35|3963.35|3963.35|3963.35|3963.35|3963.35|0
1654766680000|2022-06-09 09:24:40|3963.53|3963.53|3963.72|3963.72|3963.72|3963.72|3963.53|3963.53|0
1654766700000|2022-06-09 09:25:00|3963.74|3963.74|3963.62|3963.62|3963.74|3963.74|3963.62|3963.62|0
1654766720000|2022-06-09 09:25:20|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|0
1654766750000|2022-06-09 09:25:50|3963.53|3963.53|3963.27|3963.27|3963.58|3963.58|3963.27|3963.27|0
1654766760000|2022-06-09 09:26:00|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|0
1654766770000|2022-06-09 09:26:10|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|0
1654766810000|2022-06-09 09:26:50|3962.87|3962.87|3962.24|3962.24|3962.87|3962.87|3962.24|3962.24|0
1654766830000|2022-06-09 09:27:10|3962.55|3962.55|3962.55|3962.55|3962.55|3962.55|3962.55|3962.55|0
1654766840000|2022-06-09 09:27:20|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|0
1654766880000|2022-06-09 09:28:00|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|3962.2|0
1654766890000|2022-06-09 09:28:10|3962.22|3962.22|3962.04|3962.04|3962.41|3962.41|3962.04|3962.04|0
1654766900000|2022-06-09 09:28:20|3962.22|3962.22|3962.84|3962.84|3962.84|3962.84|3962.22|3962.22|0
1654766930000|2022-06-09 09:28:50|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|0
1654766940000|2022-06-09 09:29:00|3963.28|3963.28|3962.97|3962.97|3963.28|3963.28|3962.97|3962.97|0
1654766960000|2022-06-09 09:29:20|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|0
1654766970000|2022-06-09 09:29:30|3963.59|3963.59|3963.9|3963.9|3963.9|3963.9|3963.59|3963.59|0
1654766980000|2022-06-09 09:29:40|3963.59|3963.59|3963.55|3963.55|3963.59|3963.59|3963.55|3963.55|0
1654766990000|2022-06-09 09:29:50|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|0
1654767000000|2022-06-09 09:30:00|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|0
1654767010000|2022-06-09 09:30:10|3963.58|3963.58|3963.89|3963.89|3963.89|3963.89|3963.58|3963.58|0
1654767020000|2022-06-09 09:30:20|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|0
1654767030000|2022-06-09 09:30:30|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|0
1654767040000|2022-06-09 09:30:40|3964.01|3964.01|3963.88|3963.88|3964.19|3964.19|3963.88|3963.88|0
1654767050000|2022-06-09 09:30:50|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|0
1654767060000|2022-06-09 09:31:00|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|0
1654767070000|2022-06-09 09:31:10|3964.22|3964.22|3964.22|3964.22|3964.22|3964.22|3964.22|3964.22|0
1654767100000|2022-06-09 09:31:40|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|0
1654767130000|2022-06-09 09:32:10|3964.48|3964.48|3965.1|3965.1|3965.1|3965.1|3964.48|3964.48|0
1654767140000|2022-06-09 09:32:20|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|0
1654767150000|2022-06-09 09:32:30|3965.42|3965.42|3965.44|3965.44|3965.44|3965.44|3965.4|3965.4|0
1654767160000|2022-06-09 09:32:40|3965.47|3965.47|3966.11|3966.11|3966.11|3966.11|3965.47|3965.47|0
1654767170000|2022-06-09 09:32:50|3966.43|3966.43|3966.74|3966.74|3966.74|3966.74|3966.43|3966.43|0
1654767180000|2022-06-09 09:33:00|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|0
1654767200000|2022-06-09 09:33:20|3967.67|3967.67|3967.98|3967.98|3967.98|3967.98|3967.67|3967.67|0
1654767220000|2022-06-09 09:33:40|3967.67|3967.67|3967.98|3967.98|3967.98|3967.98|3967.67|3967.67|0
1654767230000|2022-06-09 09:33:50|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|0
1654767290000|2022-06-09 09:34:50|3967.05|3967.05|3967.17|3967.17|3967.17|3967.17|3967.05|3967.05|0
1654767300000|2022-06-09 09:35:00|3967.48|3967.48|3967.48|3967.48|3967.48|3967.48|3967.48|3967.48|0
1654767310000|2022-06-09 09:35:10|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|0
1654767340000|2022-06-09 09:35:40|3967.84|3967.84|3967.74|3967.74|3967.84|3967.84|3967.74|3967.74|0
1654767370000|2022-06-09 09:36:10|3967.78|3967.78|3967.78|3967.78|3967.78|3967.78|3967.74|3967.74|0
1654767390000|2022-06-09 09:36:30|3967.7|3967.7|3967.39|3967.39|3967.78|3967.78|3967.39|3967.39|0
1654767410000|2022-06-09 09:36:50|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3967.83|3967.83|0
1654767430000|2022-06-09 09:37:10|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|0
1654767440000|2022-06-09 09:37:20|3969.32|3969.32|3969.32|3969.32|3969.63|3969.63|3969.32|3969.32|0
1654767450000|2022-06-09 09:37:30|3969.01|3969.01|3968.69|3968.69|3969.01|3969.01|3968.69|3968.69|0
1654767470000|2022-06-09 09:37:50|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|0
1654767480000|2022-06-09 09:38:00|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|0
1654767510000|2022-06-09 09:38:30|3967.27|3967.27|3967.09|3967.09|3967.36|3967.36|3967.05|3967.05|0
1654767520000|2022-06-09 09:38:40|3967.05|3967.05|3967.09|3967.09|3967.09|3967.09|3967.05|3967.05|0
1654767560000|2022-06-09 09:39:20|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|0
1654767570000|2022-06-09 09:39:30|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|0
1654767600000|2022-06-09 09:40:00|3967.17|3967.17|3966.99|3966.99|3967.17|3967.17|3966.99|3966.99|0
1654767630000|2022-06-09 09:40:30|3966.81|3966.81|3967.56|3967.56|3967.56|3967.56|3966.62|3966.62|0
1654767650000|2022-06-09 09:40:50|3968.49|3968.49|3968.37|3968.37|3968.49|3968.49|3968.37|3968.37|0
1654767660000|2022-06-09 09:41:00|3968.68|3968.68|3968.68|3968.68|3968.68|3968.68|3968.68|3968.68|0
1654767670000|2022-06-09 09:41:10|3968.73|3968.73|3968.73|3968.73|3968.73|3968.73|3968.73|3968.73|0
1654767680000|2022-06-09 09:41:20|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|0
1654767710000|2022-06-09 09:41:50|3969.66|3969.66|3969.62|3969.62|3969.66|3969.66|3969.62|3969.62|0
1654767750000|2022-06-09 09:42:30|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|3969.79|0
1654767770000|2022-06-09 09:42:50|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|0
1654767790000|2022-06-09 09:43:10|3969.55|3969.55|3968.93|3968.93|3969.55|3969.55|3968.93|3968.93|0
1654767800000|2022-06-09 09:43:20|3968.61|3968.61|3968.93|3968.93|3968.93|3968.93|3968.3|3968.3|0
1654767810000|2022-06-09 09:43:30|3968.84|3968.84|3968.88|3968.88|3968.88|3968.88|3968.84|3968.84|0
1654767830000|2022-06-09 09:43:50|3968.8|3968.8|3969.11|3969.11|3969.11|3969.11|3968.8|3968.8|0
1654767840000|2022-06-09 09:44:00|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|0
1654767850000|2022-06-09 09:44:10|3969.6|3969.6|3969.19|3969.19|3969.6|3969.6|3969.19|3969.19|0
1654767890000|2022-06-09 09:44:50|3969.09|3969.09|3968.29|3968.29|3969.09|3969.09|3968.29|3968.29|0
1654767900000|2022-06-09 09:45:00|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|0
1654767910000|2022-06-09 09:45:10|3968.62|3968.62|3968.67|3968.67|3968.67|3968.67|3968.62|3968.62|0
1654767920000|2022-06-09 09:45:20|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|3969.29|0
1654767960000|2022-06-09 09:46:00|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|0
1654767970000|2022-06-09 09:46:10|3969.73|3969.73|3970.04|3970.04|3970.04|3970.04|3969.73|3969.73|0
1654767990000|2022-06-09 09:46:30|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|0
1654768010000|2022-06-09 09:46:50|3969.42|3969.42|3969.11|3969.11|3969.42|3969.42|3969.11|3969.11|0
1654768020000|2022-06-09 09:47:00|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|0
1654768030000|2022-06-09 09:47:10|3969.47|3969.47|3969.4|3969.4|3969.47|3969.47|3969.4|3969.4|0
1654768050000|2022-06-09 09:47:30|3969.42|3969.42|3969.44|3969.44|3969.44|3969.44|3969.42|3969.42|0
1654768060000|2022-06-09 09:47:40|3969.49|3969.49|3969.49|3969.49|3969.49|3969.49|3969.49|3969.49|0
1654768070000|2022-06-09 09:47:50|3971.04|3971.04|3971.04|3971.04|3971.04|3971.04|3971.04|3971.04|0
1654768090000|2022-06-09 09:48:10|3971|3971|3970.95|3970.95|3971|3971|3970.95|3970.95|0
1654768100000|2022-06-09 09:48:20|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|0
1654768130000|2022-06-09 09:48:50|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|3970.15|0
1654768150000|2022-06-09 09:49:10|3969.83|3969.83|3969.93|3969.93|3969.93|3969.93|3969.52|3969.52|0
1654768160000|2022-06-09 09:49:20|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|3968.69|0
1654768170000|2022-06-09 09:49:30|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|3969.31|0
1654768180000|2022-06-09 09:49:40|3969.26|3969.26|3969.22|3969.22|3969.26|3969.26|3969.22|3969.22|0
1654768190000|2022-06-09 09:49:50|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|0
1654768200000|2022-06-09 09:50:00|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|0
1654768220000|2022-06-09 09:50:20|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|3969.17|0
1654768230000|2022-06-09 09:50:30|3968.86|3968.86|3969.17|3969.17|3969.17|3969.17|3968.86|3968.86|0
1654768250000|2022-06-09 09:50:50|3969.2|3969.2|3969.22|3969.22|3969.24|3969.24|3969.2|3969.2|0
1654768280000|2022-06-09 09:51:20|3968.91|3968.91|3968.6|3968.6|3968.91|3968.91|3968.6|3968.6|0
1654768310000|2022-06-09 09:51:50|3968.55|3968.55|3968.55|3968.55|3968.55|3968.55|3968.55|3968.55|0
1654768340000|2022-06-09 09:52:20|3968.57|3968.57|3968.57|3968.57|3968.57|3968.57|3968.57|3968.57|0
1654768350000|2022-06-09 09:52:30|3968.69|3968.69|3968.31|3968.31|3968.69|3968.69|3968.31|3968.31|0
1654768360000|2022-06-09 09:52:40|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|0
1654768370000|2022-06-09 09:52:50|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|3968.62|0
1654768380000|2022-06-09 09:53:00|3968.31|3968.31|3968|3968|3968.31|3968.31|3968|3968|0
1654768390000|2022-06-09 09:53:10|3967.63|3967.63|3967.94|3967.94|3967.94|3967.94|3967.63|3967.63|0
1654768410000|2022-06-09 09:53:30|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|0
1654768420000|2022-06-09 09:53:40|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|3969.19|0
1654768440000|2022-06-09 09:54:00|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|3968.87|0
1654768490000|2022-06-09 09:54:50|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|0
1654768510000|2022-06-09 09:55:10|3968.64|3968.64|3968.95|3968.95|3969.26|3969.26|3968.64|3968.64|0
1654768520000|2022-06-09 09:55:20|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|0
1654768530000|2022-06-09 09:55:30|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|0
1654768540000|2022-06-09 09:55:40|3968.81|3968.81|3968.72|3968.72|3968.9|3968.9|3968.72|3968.72|0
1654768550000|2022-06-09 09:55:50|3968.58|3968.58|3968.6|3968.6|3968.6|3968.6|3968.58|3968.58|0
1654768560000|2022-06-09 09:56:00|3968.65|3968.65|3968.03|3968.03|3968.65|3968.65|3968.03|3968.03|0
1654768580000|2022-06-09 09:56:20|3967.72|3967.72|3966.55|3966.55|3967.72|3967.72|3966.55|3966.55|0
1654768590000|2022-06-09 09:56:30|3967.49|3967.49|3967.8|3967.8|3967.8|3967.8|3967.49|3967.49|0
1654768600000|2022-06-09 09:56:40|3967.75|3967.75|3967.01|3967.01|3967.75|3967.75|3967.01|3967.01|0
1654768620000|2022-06-09 09:57:00|3966.7|3966.7|3966.39|3966.39|3966.7|3966.7|3966.39|3966.39|0
1654768640000|2022-06-09 09:57:20|3966.44|3966.44|3966.48|3966.48|3966.48|3966.48|3966.44|3966.44|0
1654768650000|2022-06-09 09:57:30|3966.5|3966.5|3966.19|3966.19|3966.81|3966.81|3966.19|3966.19|0
1654768660000|2022-06-09 09:57:40|3966.5|3966.5|3966.5|3966.5|3966.5|3966.5|3966.5|3966.5|0
1654768670000|2022-06-09 09:57:50|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|0
1654768690000|2022-06-09 09:58:10|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|0
1654768700000|2022-06-09 09:58:20|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|0
1654768710000|2022-06-09 09:58:30|3966.2|3966.2|3966.2|3966.2|3966.2|3966.2|3965.89|3965.89|0
1654768740000|2022-06-09 09:59:00|3967.13|3967.13|3966.82|3966.82|3967.13|3967.13|3966.82|3966.82|0
1654768750000|2022-06-09 09:59:10|3967.13|3967.13|3968|3968|3968|3968|3967.13|3967.13|0
1654768760000|2022-06-09 09:59:20|3968.04|3968.04|3968.04|3968.04|3968.04|3968.04|3968.04|3968.04|0
1654768770000|2022-06-09 09:59:30|3968|3968|3968|3968|3968|3968|3968|3968|0
1654768780000|2022-06-09 09:59:40|3968.62|3968.62|3968|3968|3968.62|3968.62|3968|3968|0
1654768790000|2022-06-09 09:59:50|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|0
1654768800000|2022-06-09 10:00:00|3968.13|3968.13|3968.17|3968.17|3968.17|3968.17|3968.13|3968.13|0
1654768810000|2022-06-09 10:00:10|3967.99|3967.99|3968.3|3968.3|3968.3|3968.3|3967.99|3967.99|0
1654768850000|2022-06-09 10:00:50|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|0
1654768860000|2022-06-09 10:01:00|3969.85|3969.85|3969.85|3969.85|3969.85|3969.85|3969.85|3969.85|0
1654768870000|2022-06-09 10:01:10|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|3970.04|0
1654768900000|2022-06-09 10:01:40|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|3970.02|0
1654768910000|2022-06-09 10:01:50|3969.7|3969.7|3969.7|3969.7|3969.7|3969.7|3969.7|3969.7|0
1654768950000|2022-06-09 10:02:30|3969.66|3969.66|3969.66|3969.66|3969.66|3969.66|3969.66|3969.66|0
1654768960000|2022-06-09 10:02:40|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|3969.76|0
1654768990000|2022-06-09 10:03:10|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|0
1654769000000|2022-06-09 10:03:20|3971|3971|3971|3971|3971|3971|3971|3971|0
1654769010000|2022-06-09 10:03:30|3971.31|3971.31|3971.31|3971.31|3971.31|3971.31|3971.31|3971.31|0
1654769030000|2022-06-09 10:03:50|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|0
1654769040000|2022-06-09 10:04:00|3971.99|3971.99|3972.44|3972.44|3972.44|3972.44|3971.99|3971.99|0
1654769050000|2022-06-09 10:04:10|3972.63|3972.63|3972.63|3972.63|3972.63|3972.63|3972.63|3972.63|0
1654769060000|2022-06-09 10:04:20|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|0
1654769070000|2022-06-09 10:04:30|3973.12|3973.12|3973.12|3973.12|3973.12|3973.12|3973.12|3973.12|0
1654769080000|2022-06-09 10:04:40|3973.75|3973.75|3974.18|3974.18|3974.18|3974.18|3973.75|3973.75|0
1654769090000|2022-06-09 10:04:50|3973.99|3973.99|3973.85|3973.85|3974.25|3974.25|3973.85|3973.85|0
1654769100000|2022-06-09 10:05:00|3972.92|3972.92|3972.85|3972.85|3972.92|3972.92|3972.74|3972.74|0
1654769110000|2022-06-09 10:05:10|3972.67|3972.67|3972.1|3972.1|3972.72|3972.72|3972.1|3972.1|0
1654769120000|2022-06-09 10:05:20|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|0
1654769140000|2022-06-09 10:05:40|3972.59|3972.59|3972.69|3972.69|3972.69|3972.69|3972.59|3972.59|0
1654769150000|2022-06-09 10:05:50|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|3971.76|0
1654769180000|2022-06-09 10:06:20|3971.71|3971.71|3971.71|3971.71|3971.71|3971.71|3971.71|3971.71|0
1654769220000|2022-06-09 10:07:00|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|0
1654769230000|2022-06-09 10:07:10|3971.71|3971.71|3971.71|3971.71|3971.71|3971.71|3971.71|3971.71|0
1654769310000|2022-06-09 10:08:30|3971.4|3971.4|3971.09|3971.09|3971.4|3971.4|3971.09|3971.09|0
1654769320000|2022-06-09 10:08:40|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|0
1654769330000|2022-06-09 10:08:50|3970.83|3970.83|3971.14|3971.14|3971.14|3971.14|3970.83|3970.83|0
1654769340000|2022-06-09 10:09:00|3970.83|3970.83|3971.22|3971.22|3971.22|3971.22|3970.83|3970.83|0
1654769370000|2022-06-09 10:09:30|3970.91|3970.91|3971.22|3971.22|3971.22|3971.22|3970.91|3970.91|0
1654769380000|2022-06-09 10:09:40|3971.54|3971.54|3972.16|3972.16|3972.16|3972.16|3971.54|3971.54|0
1654769410000|2022-06-09 10:10:10|3972.53|3972.53|3972.22|3972.22|3972.53|3972.53|3972.22|3972.22|0
1654769420000|2022-06-09 10:10:20|3972.84|3972.84|3972.84|3972.84|3972.84|3972.84|3972.22|3972.22|0
1654769430000|2022-06-09 10:10:30|3972.53|3972.53|3971.59|3971.59|3972.53|3972.53|3971.59|3971.59|0
1654769440000|2022-06-09 10:10:40|3970.97|3970.97|3970.57|3970.57|3970.97|3970.97|3970.57|3970.57|0
1654769450000|2022-06-09 10:10:50|3971.19|3971.19|3971.71|3971.71|3971.71|3971.71|3971.09|3971.09|0
1654769460000|2022-06-09 10:11:00|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|0
1654769470000|2022-06-09 10:11:10|3969.85|3969.85|3969.85|3969.85|3969.85|3969.85|3969.85|3969.85|0
1654769480000|2022-06-09 10:11:20|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|3969.53|0
1654769490000|2022-06-09 10:11:30|3969.22|3969.22|3968.6|3968.6|3969.22|3969.22|3968.6|3968.6|0
1654769500000|2022-06-09 10:11:40|3968.29|3968.29|3968.91|3968.91|3968.91|3968.91|3968.29|3968.29|0
1654769520000|2022-06-09 10:12:00|3968.84|3968.84|3968.79|3968.79|3969.1|3969.1|3968.79|3968.79|0
1654769530000|2022-06-09 10:12:10|3968.77|3968.77|3969.08|3969.08|3969.08|3969.08|3968.77|3968.77|0
1654769540000|2022-06-09 10:12:20|3969.39|3969.39|3970.01|3970.01|3970.01|3970.01|3969.39|3969.39|0
1654769550000|2022-06-09 10:12:30|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|0
1654769560000|2022-06-09 10:12:40|3970.63|3970.63|3970.32|3970.32|3970.63|3970.63|3970.32|3970.32|0
1654769570000|2022-06-09 10:12:50|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|0
1654769580000|2022-06-09 10:13:00|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|3970.32|0
1654769590000|2022-06-09 10:13:10|3970.01|3970.01|3969.41|3969.41|3970.15|3970.15|3969.41|3969.41|0
1654769600000|2022-06-09 10:13:20|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|0
1654769610000|2022-06-09 10:13:30|3969.73|3969.73|3970.04|3970.04|3970.04|3970.04|3969.73|3969.73|0
1654769620000|2022-06-09 10:13:40|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|3970.98|0
1654769640000|2022-06-09 10:14:00|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|0
1654769650000|2022-06-09 10:14:10|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|0
1654769670000|2022-06-09 10:14:30|3971.29|3971.29|3971.1|3971.1|3971.29|3971.29|3971.1|3971.1|0
1654769680000|2022-06-09 10:14:40|3971.06|3971.06|3970.6|3970.6|3971.06|3971.06|3970.6|3970.6|0
1654769700000|2022-06-09 10:15:00|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|0
1654769730000|2022-06-09 10:15:30|3970.29|3970.29|3969.98|3969.98|3970.29|3970.29|3969.98|3969.98|0
1654769750000|2022-06-09 10:15:50|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|0
1654769770000|2022-06-09 10:16:10|3970.66|3970.66|3970.85|3970.85|3970.85|3970.85|3970.66|3970.66|0
1654769790000|2022-06-09 10:16:30|3972.09|3972.09|3972.09|3972.09|3972.09|3972.09|3972.09|3972.09|0
1654769800000|2022-06-09 10:16:40|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|0
1654769810000|2022-06-09 10:16:50|3972.36|3972.36|3972.67|3972.67|3972.67|3972.67|3972.36|3972.36|0
1654769840000|2022-06-09 10:17:20|3973.29|3973.29|3973.24|3973.24|3973.29|3973.29|3973.24|3973.24|0
1654769850000|2022-06-09 10:17:30|3973.19|3973.19|3973.24|3973.24|3973.24|3973.24|3973.19|3973.19|0
1654769860000|2022-06-09 10:17:40|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|0
1654769870000|2022-06-09 10:17:50|3973.61|3973.61|3973.8|3973.8|3973.8|3973.8|3973.61|3973.61|0
1654769900000|2022-06-09 10:18:20|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|0
1654769910000|2022-06-09 10:18:30|3974.03|3974.03|3974.29|3974.29|3974.29|3974.29|3973.98|3973.98|0
1654769930000|2022-06-09 10:18:50|3974.36|3974.36|3974.29|3974.29|3974.36|3974.36|3974.29|3974.29|0
1654769950000|2022-06-09 10:19:10|3974.34|3974.34|3974.03|3974.03|3974.34|3974.34|3974.03|3974.03|0
1654769980000|2022-06-09 10:19:40|3974.07|3974.07|3974.34|3974.34|3974.34|3974.34|3974.03|3974.03|0
1654770000000|2022-06-09 10:20:00|3974.65|3974.65|3974.96|3974.96|3974.96|3974.96|3974.65|3974.65|0
1654770010000|2022-06-09 10:20:10|3975.27|3975.27|3974.6|3974.6|3975.27|3975.27|3974.6|3974.6|0
1654770020000|2022-06-09 10:20:20|3974.58|3974.58|3974.58|3974.58|3974.58|3974.58|3974.58|3974.58|0
1654770030000|2022-06-09 10:20:30|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|0
1654770050000|2022-06-09 10:20:50|3974.08|3974.08|3974.27|3974.27|3974.27|3974.27|3974.08|3974.08|0
1654770060000|2022-06-09 10:21:00|3974.89|3974.89|3975.2|3975.2|3975.2|3975.2|3974.89|3974.89|0
1654770070000|2022-06-09 10:21:10|3975.18|3975.18|3974.99|3974.99|3975.18|3975.18|3974.99|3974.99|0
1654770110000|2022-06-09 10:21:50|3974.68|3974.68|3974.5|3974.5|3974.68|3974.68|3974.5|3974.5|0
1654770120000|2022-06-09 10:22:00|3974.27|3974.27|3974.89|3974.89|3974.89|3974.89|3974.27|3974.27|0
1654770130000|2022-06-09 10:22:10|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|3975.2|0
1654770140000|2022-06-09 10:22:20|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|0
1654770150000|2022-06-09 10:22:30|3974.39|3974.39|3974.67|3974.67|3974.67|3974.67|3974.39|3974.39|0
1654770180000|2022-06-09 10:23:00|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|0
1654770200000|2022-06-09 10:23:20|3975.36|3975.36|3975.36|3975.36|3975.36|3975.36|3975.36|3975.36|0
1654770210000|2022-06-09 10:23:30|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|0
1654770220000|2022-06-09 10:23:40|3975|3975|3975|3975|3975|3975|3975|3975|0
1654770230000|2022-06-09 10:23:50|3974.95|3974.95|3974.95|3974.95|3974.95|3974.95|3974.95|3974.95|0
1654770240000|2022-06-09 10:24:00|3974.64|3974.64|3974.95|3974.95|3974.95|3974.95|3974.64|3974.64|0
1654770260000|2022-06-09 10:24:20|3974.93|3974.93|3974.74|3974.74|3974.93|3974.93|3974.74|3974.74|0
1654770270000|2022-06-09 10:24:30|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|0
1654770280000|2022-06-09 10:24:40|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|0
1654770300000|2022-06-09 10:25:00|3974.04|3974.04|3973.85|3973.85|3974.04|3974.04|3973.85|3973.85|0
1654770330000|2022-06-09 10:25:30|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|0
1654770340000|2022-06-09 10:25:40|3972.73|3972.73|3972.45|3972.45|3972.73|3972.73|3972.4|3972.4|0
1654770370000|2022-06-09 10:26:10|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|0
1654770390000|2022-06-09 10:26:30|3972.45|3972.45|3972.64|3972.64|3972.64|3972.64|3972.45|3972.45|0
1654770400000|2022-06-09 10:26:40|3972.33|3972.33|3972.64|3972.64|3972.64|3972.64|3972.33|3972.33|0
1654770410000|2022-06-09 10:26:50|3972.46|3972.46|3972.46|3972.46|3972.46|3972.46|3972.46|3972.46|0
1654770420000|2022-06-09 10:27:00|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|0
1654770430000|2022-06-09 10:27:10|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|3972.81|0
1654770450000|2022-06-09 10:27:30|3973.12|3973.12|3974.29|3974.29|3974.29|3974.29|3973.12|3973.12|0
1654770470000|2022-06-09 10:27:50|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|0
1654770480000|2022-06-09 10:28:00|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|3974.16|0
1654770490000|2022-06-09 10:28:10|3974.21|3974.21|3975.57|3975.57|3975.76|3975.76|3974.21|3974.21|0
1654770500000|2022-06-09 10:28:20|3975.76|3975.76|3975.57|3975.57|3975.76|3975.76|3975.57|3975.57|0
1654770510000|2022-06-09 10:28:30|3975.53|3975.53|3975.26|3975.26|3975.53|3975.53|3975.26|3975.26|0
1654770520000|2022-06-09 10:28:40|3975.57|3975.57|3975.59|3975.59|3975.62|3975.62|3975.57|3975.57|0
1654770530000|2022-06-09 10:28:50|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|0
1654770540000|2022-06-09 10:29:00|3976.26|3976.26|3976.26|3976.26|3976.26|3976.26|3976.26|3976.26|0
1654770550000|2022-06-09 10:29:10|3976.31|3976.31|3976.26|3976.26|3976.31|3976.31|3976.26|3976.26|0
1654770580000|2022-06-09 10:29:40|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|0
1654770590000|2022-06-09 10:29:50|3976.27|3976.27|3976.27|3976.27|3976.27|3976.27|3976.27|3976.27|0
1654770600000|2022-06-09 10:30:00|3976.37|3976.37|3976.32|3976.32|3976.37|3976.37|3976.32|3976.32|0
1654770610000|2022-06-09 10:30:10|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|0
1654770620000|2022-06-09 10:30:20|3976.85|3976.85|3976.85|3976.85|3976.85|3976.85|3976.85|3976.85|0
1654770630000|2022-06-09 10:30:30|3977.16|3977.16|3976.23|3976.23|3977.16|3977.16|3976.23|3976.23|0
1654770640000|2022-06-09 10:30:40|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|0
1654770650000|2022-06-09 10:30:50|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|0
1654770660000|2022-06-09 10:31:00|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|0
1654770670000|2022-06-09 10:31:10|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|0
1654770690000|2022-06-09 10:31:30|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|3975.6|0
1654770700000|2022-06-09 10:31:40|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|0
1654770730000|2022-06-09 10:32:10|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|0
1654770740000|2022-06-09 10:32:20|3975.55|3975.55|3975.37|3975.37|3975.55|3975.55|3975.37|3975.37|0
1654770760000|2022-06-09 10:32:40|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|0
1654770780000|2022-06-09 10:33:00|3974.83|3974.83|3974.83|3974.83|3974.83|3974.83|3974.83|3974.83|0
1654770790000|2022-06-09 10:33:10|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|0
1654770800000|2022-06-09 10:33:20|3974.64|3974.64|3974.12|3974.12|3974.64|3974.64|3974.12|3974.12|0
1654770850000|2022-06-09 10:34:10|3974.31|3974.31|3974.31|3974.31|3974.31|3974.31|3974.31|3974.31|0
1654770870000|2022-06-09 10:34:30|3974.49|3974.49|3974.8|3974.8|3974.8|3974.8|3974.49|3974.49|0
1654770910000|2022-06-09 10:35:10|3975.42|3975.42|3975.73|3975.73|3975.73|3975.73|3975.42|3975.42|0
1654770930000|2022-06-09 10:35:30|3975.7|3975.7|3976.01|3976.01|3976.01|3976.01|3975.7|3975.7|0
1654770940000|2022-06-09 10:35:40|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|0
1654770960000|2022-06-09 10:36:00|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|0
1654770970000|2022-06-09 10:36:10|3976.91|3976.91|3977.09|3977.09|3977.09|3977.09|3976.91|3976.91|0
1654770990000|2022-06-09 10:36:30|3977.07|3977.07|3976.71|3976.71|3977.07|3977.07|3976.71|3976.71|0
1654771000000|2022-06-09 10:36:40|3976.53|3976.53|3976.53|3976.53|3976.53|3976.53|3976.53|3976.53|0
1654771010000|2022-06-09 10:36:50|3976.22|3976.22|3976.53|3976.53|3976.53|3976.53|3976.22|3976.22|0
1654771040000|2022-06-09 10:37:20|3976.84|3976.84|3977.15|3977.15|3977.77|3977.77|3976.84|3976.84|0
1654771060000|2022-06-09 10:37:40|3977.77|3977.77|3977.73|3977.73|3977.77|3977.77|3977.73|3977.73|0
1654771070000|2022-06-09 10:37:50|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|3977.42|0
1654771080000|2022-06-09 10:38:00|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|0
1654771100000|2022-06-09 10:38:20|3978.66|3978.66|3977.73|3977.73|3978.66|3978.66|3977.73|3977.73|0
1654771120000|2022-06-09 10:38:40|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|0
1654771130000|2022-06-09 10:38:50|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|0
1654771140000|2022-06-09 10:39:00|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|3978.26|0
1654771150000|2022-06-09 10:39:10|3978.28|3978.28|3978.73|3978.73|3978.78|3978.78|3978.28|3978.28|0
1654771160000|2022-06-09 10:39:20|3978.68|3978.68|3980.38|3980.38|3980.38|3980.38|3978.64|3978.64|0
1654771170000|2022-06-09 10:39:30|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|0
1654771180000|2022-06-09 10:39:40|3982.2|3982.2|3982.65|3982.65|3982.65|3982.65|3982.2|3982.2|0
1654771190000|2022-06-09 10:39:50|3982.63|3982.63|3982.32|3982.32|3982.63|3982.63|3982.01|3982.01|0
1654771200000|2022-06-09 10:40:00|3982.27|3982.27|3981.92|3981.92|3982.54|3982.54|3981.92|3981.92|0
1654771210000|2022-06-09 10:40:10|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|0
1654771220000|2022-06-09 10:40:20|3982.25|3982.25|3982.25|3982.25|3982.25|3982.25|3982.25|3982.25|0
1654771230000|2022-06-09 10:40:30|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|0
1654771270000|2022-06-09 10:41:10|3982.75|3982.75|3982.75|3982.75|3982.75|3982.75|3982.75|3982.75|0
1654771280000|2022-06-09 10:41:20|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|0
1654771290000|2022-06-09 10:41:30|3982.75|3982.75|3982.83|3982.83|3982.83|3982.83|3982.75|3982.75|0
1654771300000|2022-06-09 10:41:40|3982.93|3982.93|3983.84|3983.84|3983.86|3983.86|3982.93|3982.93|0
1654771310000|2022-06-09 10:41:50|3983.53|3983.53|3984.15|3984.15|3984.15|3984.15|3982.59|3982.59|0
1654771320000|2022-06-09 10:42:00|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|0
1654771340000|2022-06-09 10:42:20|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|3984.15|0
1654771360000|2022-06-09 10:42:40|3984.33|3984.33|3983.71|3983.71|3984.33|3984.33|3983.71|3983.71|0
1654771370000|2022-06-09 10:42:50|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|3983.4|0
1654771380000|2022-06-09 10:43:00|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|0
1654771390000|2022-06-09 10:43:10|3982.75|3982.75|3982.75|3982.75|3982.75|3982.75|3982.75|3982.75|0
1654771400000|2022-06-09 10:43:20|3982.8|3982.8|3982.8|3982.8|3982.8|3982.8|3982.8|3982.8|0
1654771430000|2022-06-09 10:43:50|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|0
1654771440000|2022-06-09 10:44:00|3982.65|3982.65|3982.73|3982.73|3982.73|3982.73|3982.65|3982.65|0
1654771450000|2022-06-09 10:44:10|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|3982.41|0
1654771460000|2022-06-09 10:44:20|3982.78|3982.78|3982.95|3982.95|3982.95|3982.95|3982.6|3982.6|0
1654771470000|2022-06-09 10:44:30|3983.89|3983.89|3982.95|3982.95|3984.2|3984.2|3982.95|3982.95|0
1654771480000|2022-06-09 10:44:40|3983.14|3983.14|3982.95|3982.95|3983.14|3983.14|3982.95|3982.95|0
1654771490000|2022-06-09 10:44:50|3983|3983|3983.31|3983.31|3983.31|3983.31|3983|3983|0
1654771500000|2022-06-09 10:45:00|3983.5|3983.5|3983.86|3983.86|3983.86|3983.86|3983.5|3983.5|0
1654771520000|2022-06-09 10:45:20|3982.93|3982.93|3981.73|3981.73|3982.93|3982.93|3981.73|3981.73|0
1654771550000|2022-06-09 10:45:50|3981.91|3981.91|3981.91|3981.91|3981.91|3981.91|3981.91|3981.91|0
1654771560000|2022-06-09 10:46:00|3982.01|3982.01|3980.77|3980.77|3982.01|3982.01|3980.77|3980.77|0
1654771570000|2022-06-09 10:46:10|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|0
1654771580000|2022-06-09 10:46:20|3981.39|3981.39|3981.76|3981.76|3981.76|3981.76|3981.39|3981.39|0
1654771590000|2022-06-09 10:46:30|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|0
1654771600000|2022-06-09 10:46:40|3981.53|3981.53|3981.53|3981.53|3981.53|3981.53|3981.53|3981.53|0
1654771620000|2022-06-09 10:47:00|3980.6|3980.6|3980.41|3980.41|3980.6|3980.6|3980.41|3980.41|0
1654771640000|2022-06-09 10:47:20|3979.79|3979.79|3979.17|3979.17|3979.79|3979.79|3979.17|3979.17|0
1654771650000|2022-06-09 10:47:30|3978.86|3978.86|3979.17|3979.17|3979.17|3979.17|3978.86|3978.86|0
1654771660000|2022-06-09 10:47:40|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|3979.12|0
1654771670000|2022-06-09 10:47:50|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|0
1654771680000|2022-06-09 10:48:00|3977.82|3977.82|3978.13|3978.13|3978.13|3978.13|3977.82|3977.82|0
1654771690000|2022-06-09 10:48:10|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|0
1654771750000|2022-06-09 10:49:10|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|0
1654771760000|2022-06-09 10:49:20|3978.14|3978.14|3979.07|3979.07|3979.07|3979.07|3978.14|3978.14|0
1654771770000|2022-06-09 10:49:30|3978.89|3978.89|3978.86|3978.86|3978.89|3978.89|3978.86|3978.86|0
1654771780000|2022-06-09 10:49:40|3978.89|3978.89|3978.41|3978.41|3978.89|3978.89|3978.41|3978.41|0
1654771800000|2022-06-09 10:50:00|3978.43|3978.43|3978.12|3978.12|3978.43|3978.43|3978.12|3978.12|0
1654771810000|2022-06-09 10:50:10|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|0
1654771820000|2022-06-09 10:50:20|3979.05|3979.05|3979.24|3979.24|3979.24|3979.24|3979.05|3979.05|0
1654771830000|2022-06-09 10:50:30|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|3979.55|0
1654771840000|2022-06-09 10:50:40|3979.24|3979.24|3979.2|3979.2|3979.24|3979.24|3979.2|3979.2|0
1654771850000|2022-06-09 10:50:50|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|0
1654771860000|2022-06-09 10:51:00|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|0
1654771870000|2022-06-09 10:51:10|3978.84|3978.84|3979.46|3979.46|3979.46|3979.46|3978.84|3978.84|0
1654771880000|2022-06-09 10:51:20|3978.83|3978.83|3978.47|3978.47|3978.83|3978.83|3978.47|3978.47|0
1654771890000|2022-06-09 10:51:30|3978.42|3978.42|3978.06|3978.06|3978.42|3978.42|3978.06|3978.06|0
1654771910000|2022-06-09 10:51:50|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|0
1654771920000|2022-06-09 10:52:00|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|0
1654771930000|2022-06-09 10:52:10|3977.38|3977.38|3977.35|3977.35|3977.38|3977.38|3977.35|3977.35|0
1654771960000|2022-06-09 10:52:40|3977.72|3977.72|3977.35|3977.35|3977.72|3977.72|3977.35|3977.35|0
1654771970000|2022-06-09 10:52:50|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|0
1654771990000|2022-06-09 10:53:10|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|0
1654772000000|2022-06-09 10:53:20|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|0
1654772020000|2022-06-09 10:53:40|3976.81|3976.81|3976.83|3976.83|3976.83|3976.83|3976.79|3976.79|0
1654772030000|2022-06-09 10:53:50|3976.52|3976.52|3977.41|3977.41|3977.41|3977.41|3976.47|3976.47|0
1654772040000|2022-06-09 10:54:00|3977.59|3977.59|3977.82|3977.82|3977.82|3977.82|3977.59|3977.59|0
1654772060000|2022-06-09 10:54:20|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|0
1654772070000|2022-06-09 10:54:30|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|0
1654772090000|2022-06-09 10:54:50|3978.36|3978.36|3978.39|3978.39|3978.39|3978.39|3978.36|3978.36|0
1654772110000|2022-06-09 10:55:10|3978.75|3978.75|3978.91|3978.91|3979.03|3979.03|3978.75|3978.75|0
1654772130000|2022-06-09 10:55:30|3978.61|3978.61|3978.3|3978.3|3978.61|3978.61|3978.3|3978.3|0
1654772140000|2022-06-09 10:55:40|3978.37|3978.37|3978.34|3978.34|3978.37|3978.37|3978.34|3978.34|0
1654772150000|2022-06-09 10:55:50|3978.39|3978.39|3978.65|3978.65|3978.65|3978.65|3978.34|3978.34|0
1654772160000|2022-06-09 10:56:00|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|3978.96|0
1654772200000|2022-06-09 10:56:40|3979.28|3979.28|3978.65|3978.65|3979.28|3979.28|3978.65|3978.65|0
1654772210000|2022-06-09 10:56:50|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|0
1654772230000|2022-06-09 10:57:10|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|0
1654772240000|2022-06-09 10:57:20|3976.79|3976.79|3977.19|3977.19|3977.19|3977.19|3976.79|3976.79|0
1654772250000|2022-06-09 10:57:30|3977.23|3977.23|3976.92|3976.92|3977.23|3977.23|3976.92|3976.92|0
1654772260000|2022-06-09 10:57:40|3976.61|3976.61|3976.99|3976.99|3976.99|3976.99|3976.61|3976.61|0
1654772270000|2022-06-09 10:57:50|3976.06|3976.06|3975.43|3975.43|3976.06|3976.06|3975.43|3975.43|0
1654772280000|2022-06-09 10:58:00|3975.12|3975.12|3975.43|3975.43|3975.43|3975.43|3975.12|3975.12|0
1654772300000|2022-06-09 10:58:20|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|0
1654772310000|2022-06-09 10:58:30|3975.43|3975.43|3975.43|3975.43|3975.43|3975.43|3975.43|3975.43|0
1654772330000|2022-06-09 10:58:50|3975.12|3975.12|3974.5|3974.5|3975.12|3975.12|3974.5|3974.5|0
1654772340000|2022-06-09 10:59:00|3974.55|3974.55|3973.93|3973.93|3974.55|3974.55|3973.93|3973.93|0
1654772370000|2022-06-09 10:59:30|3973.62|3973.62|3973.54|3973.54|3973.62|3973.62|3973.5|3973.5|0
1654772380000|2022-06-09 10:59:40|3973.86|3973.86|3973.49|3973.49|3973.86|3973.86|3973.49|3973.49|0
1654772390000|2022-06-09 10:59:50|3973.67|3973.67|3975.6|3975.6|3975.84|3975.84|3973.67|3973.67|0
1654772400000|2022-06-09 11:00:00|3975.91|3975.91|3975.29|3975.29|3975.91|3975.91|3975.29|3975.29|0
1654772420000|2022-06-09 11:00:20|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|0
1654772440000|2022-06-09 11:00:40|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|0
1654772450000|2022-06-09 11:00:50|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|0
1654772480000|2022-06-09 11:01:20|3975.4|3975.4|3975.02|3975.02|3975.4|3975.4|3975.02|3975.02|0
1654772500000|2022-06-09 11:01:40|3975.33|3975.33|3975.4|3975.4|3975.4|3975.4|3975.33|3975.33|0
1654772510000|2022-06-09 11:01:50|3975.36|3975.36|3975.36|3975.36|3975.36|3975.36|3975.36|3975.36|0
1654772520000|2022-06-09 11:02:00|3975.67|3975.67|3975.72|3975.72|3975.72|3975.72|3975.67|3975.67|0
1654772540000|2022-06-09 11:02:20|3975.41|3975.41|3974.79|3974.79|3975.41|3975.41|3974.79|3974.79|0
1654772550000|2022-06-09 11:02:30|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|0
1654772570000|2022-06-09 11:02:50|3974.76|3974.76|3974.76|3974.76|3974.76|3974.76|3974.76|3974.76|0
1654772580000|2022-06-09 11:03:00|3974.45|3974.45|3974.14|3974.14|3974.76|3974.76|3974.14|3974.14|0
1654772590000|2022-06-09 11:03:10|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|0
1654772610000|2022-06-09 11:03:30|3974.14|3974.14|3973.91|3973.91|3974.14|3974.14|3973.91|3973.91|0
1654772620000|2022-06-09 11:03:40|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|0
1654772630000|2022-06-09 11:03:50|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|0
1654772640000|2022-06-09 11:04:00|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|0
1654772650000|2022-06-09 11:04:10|3973.19|3973.19|3974.13|3974.13|3974.13|3974.13|3973.19|3973.19|0
1654772670000|2022-06-09 11:04:30|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|0
1654772680000|2022-06-09 11:04:40|3974|3974|3974.31|3974.31|3974.31|3974.31|3974|3974|0
1654772690000|2022-06-09 11:04:50|3975.25|3975.25|3975.25|3975.25|3975.25|3975.25|3975.25|3975.25|0
1654772740000|2022-06-09 11:05:40|3974|3974|3974|3974|3974|3974|3974|3974|0
1654772760000|2022-06-09 11:06:00|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|3973.82|0
1654772770000|2022-06-09 11:06:10|3974|3974|3974|3974|3974|3974|3974|3974|0
1654772790000|2022-06-09 11:06:30|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|0
1654772800000|2022-06-09 11:06:40|3974.26|3974.26|3974.31|3974.31|3974.31|3974.31|3974.26|3974.26|0
1654772810000|2022-06-09 11:06:50|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|0
1654772830000|2022-06-09 11:07:10|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|0
1654772860000|2022-06-09 11:07:40|3973.89|3973.89|3972.5|3972.5|3973.89|3973.89|3972.46|3972.46|0
1654772870000|2022-06-09 11:07:50|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|0
1654772880000|2022-06-09 11:08:00|3973.17|3973.17|3973.72|3973.72|3973.72|3973.72|3973.1|3973.1|0
1654772890000|2022-06-09 11:08:10|3973.91|3973.91|3973.83|3973.83|3973.91|3973.91|3973.83|3973.83|0
1654772910000|2022-06-09 11:08:30|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|0
1654772960000|2022-06-09 11:09:20|3973.9|3973.9|3973.86|3973.86|3973.9|3973.9|3973.86|3973.86|0
1654772970000|2022-06-09 11:09:30|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|0
1654772980000|2022-06-09 11:09:40|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|0
1654772990000|2022-06-09 11:09:50|3975.03|3975.03|3975.03|3975.03|3975.03|3975.03|3975.03|3975.03|0
1654773000000|2022-06-09 11:10:00|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|3975.66|0
1654773010000|2022-06-09 11:10:10|3975.63|3975.63|3975.61|3975.61|3975.63|3975.63|3975.61|3975.61|0
1654773040000|2022-06-09 11:10:40|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|0
1654773050000|2022-06-09 11:10:50|3976.27|3976.27|3976.23|3976.23|3976.27|3976.27|3976.23|3976.23|0
1654773100000|2022-06-09 11:11:40|3976.2|3976.2|3976.37|3976.37|3976.37|3976.37|3976.2|3976.2|0
1654773120000|2022-06-09 11:12:00|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|0
1654773160000|2022-06-09 11:12:40|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|0
1654773170000|2022-06-09 11:12:50|3976.1|3976.1|3976.1|3976.1|3976.1|3976.1|3976.1|3976.1|0
1654773180000|2022-06-09 11:13:00|3975.79|3975.79|3975.75|3975.75|3975.79|3975.79|3975.75|3975.75|0
1654773240000|2022-06-09 11:14:00|3976.68|3976.68|3976.63|3976.63|3976.68|3976.68|3976.63|3976.63|0
1654773250000|2022-06-09 11:14:10|3976.59|3976.59|3976.59|3976.59|3976.59|3976.59|3976.56|3976.56|0
1654773260000|2022-06-09 11:14:20|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|3976.4|0
1654773300000|2022-06-09 11:15:00|3976.35|3976.35|3976.4|3976.4|3976.43|3976.43|3976.35|3976.35|0
1654773320000|2022-06-09 11:15:20|3976.71|3976.71|3976.71|3976.71|3976.71|3976.71|3976.71|3976.71|0
1654773330000|2022-06-09 11:15:30|3977.34|3977.34|3977.65|3977.65|3977.65|3977.65|3977.34|3977.34|0
1654773350000|2022-06-09 11:15:50|3978.27|3978.27|3978.27|3978.27|3978.27|3978.27|3978.27|3978.27|0
1654773360000|2022-06-09 11:16:00|3977.96|3977.96|3977.03|3977.03|3977.96|3977.96|3977.03|3977.03|0
1654773370000|2022-06-09 11:16:10|3976.98|3976.98|3977.08|3977.08|3977.08|3977.08|3976.9|3976.9|0
1654773410000|2022-06-09 11:16:50|3977.13|3977.13|3977.44|3977.44|3977.44|3977.44|3977.13|3977.13|0
1654773420000|2022-06-09 11:17:00|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|3977.13|0
1654773440000|2022-06-09 11:17:20|3976.82|3976.82|3975.27|3975.27|3976.82|3976.82|3974.96|3974.96|0
1654773460000|2022-06-09 11:17:40|3975.2|3975.2|3975.51|3975.51|3975.51|3975.51|3974.89|3974.89|0
1654773480000|2022-06-09 11:18:00|3974.58|3974.58|3974.24|3974.24|3974.58|3974.58|3974.24|3974.24|0
1654773490000|2022-06-09 11:18:10|3974.06|3974.06|3973.13|3973.13|3974.06|3974.06|3973.13|3973.13|0
1654773520000|2022-06-09 11:18:40|3973.15|3973.15|3972.29|3972.29|3973.15|3973.15|3972.22|3972.22|0
1654773530000|2022-06-09 11:18:50|3972.6|3972.6|3972.29|3972.29|3973.22|3973.22|3972.29|3972.29|0
1654773540000|2022-06-09 11:19:00|3972.6|3972.6|3972.6|3972.6|3972.6|3972.6|3972.6|3972.6|0
1654773550000|2022-06-09 11:19:10|3972.5|3972.5|3972.5|3972.5|3972.5|3972.5|3972.5|3972.5|0
1654773560000|2022-06-09 11:19:20|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|0
1654773580000|2022-06-09 11:19:40|3971.26|3971.26|3970.95|3970.95|3971.26|3971.26|3970.95|3970.95|0
1654773590000|2022-06-09 11:19:50|3970.64|3970.64|3970.64|3970.64|3970.64|3970.64|3970.64|3970.64|0
1654773600000|2022-06-09 11:20:00|3969.39|3969.39|3968.46|3968.46|3969.39|3969.39|3968.46|3968.46|0
1654773630000|2022-06-09 11:20:30|3968.77|3968.77|3968.99|3968.99|3969.65|3969.65|3968.53|3968.53|0
1654773640000|2022-06-09 11:20:40|3968.94|3968.94|3968.65|3968.65|3968.94|3968.94|3968.65|3968.65|0
1654773660000|2022-06-09 11:21:00|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|0
1654773670000|2022-06-09 11:21:10|3967.96|3967.96|3967.02|3967.02|3967.96|3967.96|3967.02|3967.02|0
1654773680000|2022-06-09 11:21:20|3967|3967|3967|3967|3967.02|3967.02|3967|3967|0
1654773690000|2022-06-09 11:21:30|3967.02|3967.02|3966.77|3966.77|3967.02|3967.02|3966.4|3966.4|0
1654773720000|2022-06-09 11:22:00|3967.7|3967.7|3967.7|3967.7|3967.7|3967.7|3967.7|3967.7|0
1654773730000|2022-06-09 11:22:10|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|0
1654773740000|2022-06-09 11:22:20|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|0
1654773750000|2022-06-09 11:22:30|3968.53|3968.53|3968.57|3968.57|3968.57|3968.57|3968.53|3968.53|0
1654773760000|2022-06-09 11:22:40|3968.94|3968.94|3969.24|3969.24|3969.24|3969.24|3968.79|3968.79|0
1654773770000|2022-06-09 11:22:50|3969.56|3969.56|3972.6|3972.6|3972.65|3972.65|3969.25|3969.25|0
1654773780000|2022-06-09 11:23:00|3972.48|3972.48|3970.67|3970.67|3973.42|3973.42|3970.35|3970.35|0
1654773790000|2022-06-09 11:23:10|3971.3|3971.3|3970.79|3970.79|3971.56|3971.56|3970.48|3970.48|0
1654773800000|2022-06-09 11:23:20|3970.98|3970.98|3971.29|3971.29|3971.65|3971.65|3970.98|3970.98|0
1654773810000|2022-06-09 11:23:30|3970.36|3970.36|3969.53|3969.53|3970.36|3970.36|3969.43|3969.43|0
1654773820000|2022-06-09 11:23:40|3968.59|3968.59|3968.52|3968.52|3968.59|3968.59|3968.52|3968.52|0
1654773850000|2022-06-09 11:24:10|3968.47|3968.47|3968.55|3968.55|3968.55|3968.55|3968.24|3968.24|0
1654773860000|2022-06-09 11:24:20|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|0
1654773870000|2022-06-09 11:24:30|3968.72|3968.72|3968.72|3968.72|3968.72|3968.72|3968.72|3968.72|0
1654773880000|2022-06-09 11:24:40|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|0
1654773920000|2022-06-09 11:25:20|3969.05|3969.05|3969.07|3969.07|3969.07|3969.07|3969.05|3969.05|0
1654773930000|2022-06-09 11:25:30|3969.17|3969.17|3971.04|3971.04|3971.97|3971.97|3969.17|3969.17|0
1654773940000|2022-06-09 11:25:40|3970.73|3970.73|3971.13|3971.13|3971.13|3971.13|3970.73|3970.73|0
1654773950000|2022-06-09 11:25:50|3970.21|3970.21|3970.09|3970.09|3970.21|3970.21|3970.09|3970.09|0
1654773980000|2022-06-09 11:26:20|3970.05|3970.05|3970.05|3970.05|3970.05|3970.05|3970.05|3970.05|0
1654773990000|2022-06-09 11:26:30|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|0
1654774010000|2022-06-09 11:26:50|3969.59|3969.59|3970.21|3970.21|3970.21|3970.21|3969.59|3969.59|0
1654774030000|2022-06-09 11:27:10|3970.31|3970.31|3970.24|3970.24|3970.31|3970.31|3970.24|3970.24|0
1654774040000|2022-06-09 11:27:20|3970.26|3970.26|3970.17|3970.17|3970.26|3970.26|3970.14|3970.14|0
1654774050000|2022-06-09 11:27:30|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|0
1654774060000|2022-06-09 11:27:40|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|0
1654774080000|2022-06-09 11:28:00|3971.45|3971.45|3971.45|3971.45|3971.45|3971.45|3971.45|3971.45|0
1654774100000|2022-06-09 11:28:20|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|0
1654774110000|2022-06-09 11:28:30|3970.64|3970.64|3971.26|3971.26|3971.26|3971.26|3970.64|3970.64|0
1654774120000|2022-06-09 11:28:40|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|3971.16|0
1654774130000|2022-06-09 11:28:50|3970.79|3970.79|3970.79|3970.79|3970.79|3970.79|3970.79|3970.79|0
1654774140000|2022-06-09 11:29:00|3970.7|3970.7|3970.65|3970.65|3970.7|3970.7|3970.65|3970.65|0
1654774150000|2022-06-09 11:29:10|3970.63|3970.63|3970.6|3970.6|3970.63|3970.63|3970.6|3970.6|0
1654774170000|2022-06-09 11:29:30|3970.55|3970.55|3970.56|3970.56|3970.56|3970.56|3969.63|3969.63|0
1654774190000|2022-06-09 11:29:50|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|0
1654774200000|2022-06-09 11:30:00|3971.18|3971.18|3970.87|3970.87|3971.18|3971.18|3970.87|3970.87|0
1654774220000|2022-06-09 11:30:20|3970.25|3970.25|3969.65|3969.65|3970.25|3970.25|3969.63|3969.63|0
1654774240000|2022-06-09 11:30:40|3969.47|3969.47|3969.49|3969.49|3969.52|3969.52|3969.47|3969.47|0
1654774260000|2022-06-09 11:31:00|3969.18|3969.18|3968.87|3968.87|3969.18|3969.18|3968.87|3968.87|0
1654774270000|2022-06-09 11:31:10|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|0
1654774290000|2022-06-09 11:31:30|3969.23|3969.23|3969.54|3969.54|3969.54|3969.54|3969.23|3969.23|0
1654774300000|2022-06-09 11:31:40|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|0
1654774310000|2022-06-09 11:31:50|3969.35|3969.35|3969.04|3969.04|3969.35|3969.35|3969.04|3969.04|0
1654774340000|2022-06-09 11:32:20|3968.73|3968.73|3969.04|3969.04|3969.04|3969.04|3968.73|3968.73|0
1654774350000|2022-06-09 11:32:30|3968.41|3968.41|3968.33|3968.33|3968.54|3968.54|3968.23|3968.23|0
1654774360000|2022-06-09 11:32:40|3967.67|3967.67|3967.67|3967.67|3967.98|3967.98|3967.67|3967.67|0
1654774370000|2022-06-09 11:32:50|3967.98|3967.98|3967.98|3967.98|3967.98|3967.98|3967.98|3967.98|0
1654774380000|2022-06-09 11:33:00|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|0
1654774390000|2022-06-09 11:33:10|3967.82|3967.82|3967.82|3967.82|3967.82|3967.82|3967.82|3967.82|0
1654774400000|2022-06-09 11:33:20|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|0
1654774410000|2022-06-09 11:33:30|3967.46|3967.46|3966.93|3966.93|3967.46|3967.46|3966.93|3966.93|0
1654774420000|2022-06-09 11:33:40|3967.23|3967.23|3967.19|3967.19|3967.23|3967.23|3967.19|3967.19|0
1654774450000|2022-06-09 11:34:10|3967.09|3967.09|3966.91|3966.91|3967.09|3967.09|3966.91|3966.91|0
1654774480000|2022-06-09 11:34:40|3967.84|3967.84|3967.22|3967.22|3967.84|3967.84|3967.22|3967.22|0
1654774490000|2022-06-09 11:34:50|3967.53|3967.53|3967.53|3967.53|3967.84|3967.84|3967.53|3967.53|0
1654774520000|2022-06-09 11:35:20|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1654774530000|2022-06-09 11:35:30|3967.66|3967.66|3967.66|3967.66|3967.66|3967.66|3967.66|3967.66|0
1654774540000|2022-06-09 11:35:40|3967.97|3967.97|3968.59|3968.59|3968.59|3968.59|3967.97|3967.97|0
1654774560000|2022-06-09 11:36:00|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|3968.26|3968.26|0
1654774580000|2022-06-09 11:36:20|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|0
1654774690000|2022-06-09 11:38:10|3967.93|3967.93|3967.98|3967.98|3967.98|3967.98|3967.93|3967.93|0
1654774700000|2022-06-09 11:38:20|3967.67|3967.67|3967.17|3967.17|3967.79|3967.79|3967.17|3967.17|0
1654774710000|2022-06-09 11:38:30|3967.79|3967.79|3967.71|3967.71|3967.79|3967.79|3967.71|3967.71|0
1654774730000|2022-06-09 11:38:50|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|0
1654774740000|2022-06-09 11:39:00|3966.47|3966.47|3966.78|3966.78|3966.78|3966.78|3966.47|3966.47|0
1654774750000|2022-06-09 11:39:10|3966.47|3966.47|3966.47|3966.47|3966.47|3966.47|3966.47|3966.47|0
1654774810000|2022-06-09 11:40:10|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|0
1654774820000|2022-06-09 11:40:20|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|0
1654774830000|2022-06-09 11:40:30|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|0
1654774840000|2022-06-09 11:40:40|3966.66|3966.66|3966.63|3966.63|3966.66|3966.66|3966.63|3966.63|0
1654774850000|2022-06-09 11:40:50|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|0
1654774870000|2022-06-09 11:41:10|3966.98|3966.98|3966.67|3966.67|3966.98|3966.98|3966.67|3966.67|0
1654774880000|2022-06-09 11:41:20|3966.98|3966.98|3966.36|3966.36|3966.98|3966.98|3966.36|3966.36|0
1654774890000|2022-06-09 11:41:30|3966.31|3966.31|3966.33|3966.33|3966.33|3966.33|3966.31|3966.31|0
1654774910000|2022-06-09 11:41:50|3965.71|3965.71|3965.4|3965.4|3965.71|3965.71|3965.4|3965.4|0
1654774920000|2022-06-09 11:42:00|3965.71|3965.71|3966.02|3966.02|3966.02|3966.02|3965.71|3965.71|0
1654774930000|2022-06-09 11:42:10|3965.71|3965.71|3965.73|3965.73|3965.76|3965.76|3965.71|3965.71|0
1654774940000|2022-06-09 11:42:20|3965.69|3965.69|3965.69|3965.69|3965.69|3965.69|3965.69|3965.69|0
1654774960000|2022-06-09 11:42:40|3966|3966|3966|3966|3966|3966|3966|3966|0
1654774970000|2022-06-09 11:42:50|3966.18|3966.18|3966.27|3966.27|3966.27|3966.27|3966.18|3966.18|0
1654774980000|2022-06-09 11:43:00|3966.89|3966.89|3967.51|3967.51|3967.51|3967.51|3966.89|3966.89|0
1654775000000|2022-06-09 11:43:20|3966.89|3966.89|3966.58|3966.58|3966.89|3966.89|3966.58|3966.58|0
1654775010000|2022-06-09 11:43:30|3966.89|3966.89|3966.89|3966.89|3967.2|3967.2|3966.89|3966.89|0
1654775020000|2022-06-09 11:43:40|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|0
1654775030000|2022-06-09 11:43:50|3967.82|3967.82|3967.82|3967.82|3967.82|3967.82|3967.82|3967.82|0
1654775050000|2022-06-09 11:44:10|3967.86|3967.86|3967.86|3967.86|3967.86|3967.86|3967.86|3967.86|0
1654775070000|2022-06-09 11:44:30|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|0
1654775080000|2022-06-09 11:44:40|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|0
1654775090000|2022-06-09 11:44:50|3966.75|3966.75|3967.15|3967.15|3967.15|3967.15|3966.75|3966.75|0
1654775100000|2022-06-09 11:45:00|3966.84|3966.84|3967.59|3967.59|3967.78|3967.78|3966.84|3966.84|0
1654775110000|2022-06-09 11:45:10|3967.5|3967.5|3966.71|3966.71|3967.5|3967.5|3966.52|3966.52|0
1654775120000|2022-06-09 11:45:20|3967.02|3967.02|3966.89|3966.89|3967.02|3967.02|3966.39|3966.39|0
1654775130000|2022-06-09 11:45:30|3967.01|3967.01|3966.82|3966.82|3967.01|3967.01|3966.82|3966.82|0
1654775140000|2022-06-09 11:45:40|3967.14|3967.14|3970.1|3970.1|3970.1|3970.1|3967.14|3967.14|0
1654775150000|2022-06-09 11:45:50|3970.32|3970.32|3969.62|3969.62|3971.37|3971.37|3969.62|3969.62|0
1654775160000|2022-06-09 11:46:00|3967.66|3967.66|3970.18|3970.18|3970.3|3970.3|3967.5|3967.5|0
1654775170000|2022-06-09 11:46:10|3970.13|3970.13|3965.67|3965.67|3970.13|3970.13|3965.67|3965.67|0
1654775180000|2022-06-09 11:46:20|3965.31|3965.31|3967.1|3967.1|3967.17|3967.17|3965.2|3965.2|0
1654775190000|2022-06-09 11:46:30|3966.48|3966.48|3963.32|3963.32|3966.48|3966.48|3963.32|3963.32|0
1654775200000|2022-06-09 11:46:40|3963.01|3963.01|3965.07|3965.07|3965.07|3965.07|3962.83|3962.83|0
1654775210000|2022-06-09 11:46:50|3964.97|3964.97|3964.76|3964.76|3964.97|3964.97|3964.76|3964.76|0
1654775220000|2022-06-09 11:47:00|3964.71|3964.71|3963.97|3963.97|3964.71|3964.71|3963.97|3963.97|0
1654775230000|2022-06-09 11:47:10|3964.28|3964.28|3964.83|3964.83|3964.86|3964.86|3964.28|3964.28|0
1654775240000|2022-06-09 11:47:20|3965.14|3965.14|3964.83|3964.83|3965.14|3965.14|3964.83|3964.83|0
1654775250000|2022-06-09 11:47:30|3965.14|3965.14|3965.09|3965.09|3965.14|3965.14|3965.09|3965.09|0
1654775260000|2022-06-09 11:47:40|3965.41|3965.41|3965.33|3965.33|3965.41|3965.41|3965.33|3965.33|0
1654775270000|2022-06-09 11:47:50|3964.09|3964.09|3962.35|3962.35|3964.09|3964.09|3962.04|3962.04|0
1654775280000|2022-06-09 11:48:00|3962.33|3962.33|3962.64|3962.64|3962.64|3962.64|3962.33|3962.33|0
1654775290000|2022-06-09 11:48:10|3962.95|3962.95|3962.95|3962.95|3963.26|3963.26|3962.95|3962.95|0
1654775300000|2022-06-09 11:48:20|3962.81|3962.81|3962.09|3962.09|3962.81|3962.81|3962.09|3962.09|0
1654775310000|2022-06-09 11:48:30|3962.02|3962.02|3962.88|3962.88|3962.88|3962.88|3962.02|3962.02|0
1654775320000|2022-06-09 11:48:40|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|0
1654775330000|2022-06-09 11:48:50|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|0
1654775340000|2022-06-09 11:49:00|3963.31|3963.31|3962.84|3962.84|3963.31|3963.31|3962.82|3962.82|0
1654775350000|2022-06-09 11:49:10|3962.22|3962.22|3961.81|3961.81|3962.22|3962.22|3961.81|3961.81|0
1654775360000|2022-06-09 11:49:20|3961.77|3961.77|3962.08|3962.08|3962.08|3962.08|3961.77|3961.77|0
1654775370000|2022-06-09 11:49:30|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|0
1654775380000|2022-06-09 11:49:40|3960.34|3960.34|3959.71|3959.71|3960.34|3960.34|3959.09|3959.09|0
1654775400000|2022-06-09 11:50:00|3959.66|3959.66|3959.97|3959.97|3959.97|3959.97|3959.66|3959.66|0
1654775410000|2022-06-09 11:50:10|3960.07|3960.07|3960.65|3960.65|3960.65|3960.65|3960.03|3960.03|0
1654775420000|2022-06-09 11:50:20|3960.79|3960.79|3960.93|3960.93|3960.93|3960.93|3960.79|3960.79|0
1654775430000|2022-06-09 11:50:30|3960.89|3960.89|3961.15|3961.15|3961.15|3961.15|3960.84|3960.84|0
1654775450000|2022-06-09 11:50:50|3961.33|3961.33|3961.33|3961.33|3961.64|3961.64|3961.33|3961.33|0
1654775480000|2022-06-09 11:51:20|3964.14|3964.14|3964.5|3964.5|3964.5|3964.5|3964.14|3964.14|0
1654775490000|2022-06-09 11:51:30|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|0
1654775500000|2022-06-09 11:51:40|3964.23|3964.23|3963.92|3963.92|3964.23|3964.23|3963.92|3963.92|0
1654775510000|2022-06-09 11:51:50|3963.61|3963.61|3963.59|3963.59|3963.61|3963.61|3963.57|3963.57|0
1654775520000|2022-06-09 11:52:00|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|0
1654775530000|2022-06-09 11:52:10|3963.59|3963.59|3963.54|3963.54|3963.59|3963.59|3963.54|3963.54|0
1654775540000|2022-06-09 11:52:20|3963.47|3963.47|3963.53|3963.53|3963.71|3963.71|3963.4|3963.4|0
1654775550000|2022-06-09 11:52:30|3964.46|3964.46|3964.15|3964.15|3964.46|3964.46|3964.15|3964.15|0
1654775560000|2022-06-09 11:52:40|3963.84|3963.84|3963.67|3963.67|3963.98|3963.98|3963.22|3963.22|0
1654775600000|2022-06-09 11:53:20|3963.6|3963.6|3963.91|3963.91|3963.91|3963.91|3963.6|3963.6|0
1654775610000|2022-06-09 11:53:30|3964.22|3964.22|3964.41|3964.41|3964.49|3964.49|3964.17|3964.17|0
1654775620000|2022-06-09 11:53:40|3964.11|3964.11|3963.48|3963.48|3964.11|3964.11|3963.48|3963.48|0
1654775630000|2022-06-09 11:53:50|3963.53|3963.53|3963.82|3963.82|3963.84|3963.84|3963.53|3963.53|0
1654775640000|2022-06-09 11:54:00|3964.44|3964.44|3963.68|3963.68|3964.46|3964.46|3963.68|3963.68|0
1654775650000|2022-06-09 11:54:10|3963.36|3963.36|3963.28|3963.28|3963.36|3963.36|3963.28|3963.28|0
1654775660000|2022-06-09 11:54:20|3963.11|3963.11|3963|3963|3963.11|3963.11|3963|3963|0
1654775670000|2022-06-09 11:54:30|3962.81|3962.81|3962.77|3962.77|3963.12|3963.12|3962.77|3962.77|0
1654775680000|2022-06-09 11:54:40|3963.39|3963.39|3962.77|3962.77|3963.39|3963.39|3962.77|3962.77|0
1654775690000|2022-06-09 11:54:50|3961.84|3961.84|3962.14|3962.14|3962.14|3962.14|3961.84|3961.84|0
1654775700000|2022-06-09 11:55:00|3961.96|3961.96|3962.15|3962.15|3962.15|3962.15|3961.84|3961.84|0
1654775710000|2022-06-09 11:55:10|3962.46|3962.46|3962.77|3962.77|3962.77|3962.77|3962.46|3962.46|0
1654775720000|2022-06-09 11:55:20|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|0
1654775730000|2022-06-09 11:55:30|3962.27|3962.27|3962.84|3962.84|3962.84|3962.84|3962.27|3962.27|0
1654775740000|2022-06-09 11:55:40|3962.93|3962.93|3962.91|3962.91|3963.22|3963.22|3962.91|3962.91|0
1654775750000|2022-06-09 11:55:50|3963.22|3963.22|3962.72|3962.72|3963.22|3963.22|3962.6|3962.6|0
1654775760000|2022-06-09 11:56:00|3962.77|3962.77|3963.7|3963.7|3963.7|3963.7|3962.77|3962.77|0
1654775770000|2022-06-09 11:56:10|3963.39|3963.39|3963.89|3963.89|3963.89|3963.89|3963.39|3963.39|0
1654775780000|2022-06-09 11:56:20|3964.2|3964.2|3963.26|3963.26|3964.24|3964.24|3963.26|3963.26|0
1654775800000|2022-06-09 11:56:40|3962.95|3962.95|3963.57|3963.57|3963.57|3963.57|3962.95|3962.95|0
1654775810000|2022-06-09 11:56:50|3963.89|3963.89|3963.57|3963.57|3963.89|3963.89|3963.57|3963.57|0
1654775820000|2022-06-09 11:57:00|3963.89|3963.89|3963.36|3963.36|3963.89|3963.89|3963.36|3963.36|0
1654775830000|2022-06-09 11:57:10|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|0
1654775840000|2022-06-09 11:57:20|3963.43|3963.43|3964.06|3964.06|3964.06|3964.06|3963.43|3963.43|0
1654775850000|2022-06-09 11:57:30|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|0
1654775860000|2022-06-09 11:57:40|3964.99|3964.99|3964.06|3964.06|3964.99|3964.99|3964.06|3964.06|0
1654775870000|2022-06-09 11:57:50|3964.37|3964.37|3964.37|3964.37|3964.37|3964.37|3964.37|3964.37|0
1654775880000|2022-06-09 11:58:00|3964.68|3964.68|3964.1|3964.1|3964.68|3964.68|3964.05|3964.05|0
1654775890000|2022-06-09 11:58:10|3964.72|3964.72|3964.45|3964.45|3964.8|3964.8|3964.45|3964.45|0
1654775900000|2022-06-09 11:58:20|3964.63|3964.63|3964.45|3964.45|3964.63|3964.63|3964.45|3964.45|0
1654775910000|2022-06-09 11:58:30|3964.38|3964.38|3964.35|3964.35|3964.38|3964.38|3964.35|3964.35|0
1654775920000|2022-06-09 11:58:40|3964.28|3964.28|3964.21|3964.21|3964.35|3964.35|3964.21|3964.21|0
1654775930000|2022-06-09 11:58:50|3964.19|3964.19|3964.16|3964.16|3964.19|3964.19|3964.16|3964.16|0
1654775950000|2022-06-09 11:59:10|3964.28|3964.28|3965.22|3965.22|3965.4|3965.4|3964.28|3964.28|0
1654775960000|2022-06-09 11:59:20|3964.91|3964.91|3965.12|3965.12|3965.12|3965.12|3964.91|3964.91|0
1654775970000|2022-06-09 11:59:30|3965.1|3965.1|3965|3965|3965.12|3965.12|3965|3965|0
1654775980000|2022-06-09 11:59:40|3965.32|3965.32|3964.5|3964.5|3965.46|3965.46|3964.41|3964.41|0
1654775990000|2022-06-09 11:59:50|3964.52|3964.52|3964.26|3964.26|3964.57|3964.57|3964.26|3964.26|0
1654776000000|2022-06-09 12:00:00|3963.95|3963.95|3963.85|3963.85|3963.95|3963.95|3963.63|3963.63|0
1654776010000|2022-06-09 12:00:10|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|0
1654776020000|2022-06-09 12:00:20|3964.41|3964.41|3964.15|3964.15|3964.41|3964.41|3963.53|3963.53|0
1654776030000|2022-06-09 12:00:30|3964.17|3964.17|3963.94|3963.94|3964.17|3964.17|3963.91|3963.91|0
1654776060000|2022-06-09 12:01:00|3964.25|3964.25|3963|3963|3964.25|3964.25|3963|3963|0
1654776070000|2022-06-09 12:01:10|3962.69|3962.69|3962.38|3962.38|3963|3963|3962.38|3962.38|0
1654776090000|2022-06-09 12:01:30|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.46|3962.46|0
1654776100000|2022-06-09 12:01:40|3962.46|3962.46|3962.42|3962.42|3962.46|3962.46|3962.38|3962.38|0
1654776120000|2022-06-09 12:02:00|3962.54|3962.54|3962.58|3962.58|3962.58|3962.58|3962.54|3962.54|0
1654776130000|2022-06-09 12:02:10|3962.27|3962.27|3960.93|3960.93|3962.27|3962.27|3960.93|3960.93|0
1654776140000|2022-06-09 12:02:20|3960.62|3960.62|3959.69|3959.69|3960.62|3960.62|3959.69|3959.69|0
1654776150000|2022-06-09 12:02:30|3959.76|3959.76|3960.38|3960.38|3960.38|3960.38|3959.76|3959.76|0
1654776170000|2022-06-09 12:02:50|3960.69|3960.69|3960.88|3960.88|3960.88|3960.88|3960.69|3960.69|0
1654776180000|2022-06-09 12:03:00|3960.97|3960.97|3961.02|3961.02|3961.02|3961.02|3960.97|3960.97|0
1654776190000|2022-06-09 12:03:10|3961.09|3961.09|3961.35|3961.35|3961.35|3961.35|3961.04|3961.04|0
1654776200000|2022-06-09 12:03:20|3961.67|3961.67|3961.57|3961.57|3961.67|3961.67|3961.57|3961.57|0
1654776210000|2022-06-09 12:03:30|3961.26|3961.26|3961.26|3961.26|3961.26|3961.26|3961.26|3961.26|0
1654776220000|2022-06-09 12:03:40|3961.88|3961.88|3961.26|3961.26|3961.88|3961.88|3961.26|3961.26|0
1654776240000|2022-06-09 12:04:00|3961.88|3961.88|3962.19|3962.19|3962.19|3962.19|3961.88|3961.88|0
1654776250000|2022-06-09 12:04:10|3962.22|3962.22|3962.17|3962.17|3962.22|3962.22|3962.17|3962.17|0
1654776260000|2022-06-09 12:04:20|3961.54|3961.54|3961.54|3961.54|3961.54|3961.54|3961.54|3961.54|0
1654776270000|2022-06-09 12:04:30|3961.63|3961.63|3962.61|3962.61|3962.61|3962.61|3961.63|3961.63|0
1654776280000|2022-06-09 12:04:40|3962.56|3962.56|3962.56|3962.56|3962.56|3962.56|3962.56|3962.56|0
1654776290000|2022-06-09 12:04:50|3962.68|3962.68|3962.49|3962.49|3962.68|3962.68|3962.49|3962.49|0
1654776310000|2022-06-09 12:05:10|3962.44|3962.44|3962.47|3962.47|3962.47|3962.47|3962.44|3962.44|0
1654776330000|2022-06-09 12:05:30|3961.84|3961.84|3959.31|3959.31|3961.84|3961.84|3959.31|3959.31|0
1654776340000|2022-06-09 12:05:40|3959.62|3959.62|3960.87|3960.87|3960.87|3960.87|3959.62|3959.62|0
1654776350000|2022-06-09 12:05:50|3960.96|3960.96|3960.98|3960.98|3960.98|3960.98|3960.96|3960.96|0
1654776360000|2022-06-09 12:06:00|3960.68|3960.68|3960.98|3960.98|3960.98|3960.98|3960.68|3960.68|0
1654776380000|2022-06-09 12:06:20|3961.61|3961.61|3961.27|3961.27|3961.61|3961.61|3961.27|3961.27|0
1654776390000|2022-06-09 12:06:30|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|0
1654776400000|2022-06-09 12:06:40|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|0
1654776410000|2022-06-09 12:06:50|3961.1|3961.1|3960.79|3960.79|3961.1|3961.1|3960.79|3960.79|0
1654776430000|2022-06-09 12:07:10|3960.48|3960.48|3960.41|3960.41|3960.48|3960.48|3960.41|3960.41|0
1654776450000|2022-06-09 12:07:30|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|0
1654776460000|2022-06-09 12:07:40|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|0
1654776470000|2022-06-09 12:07:50|3960.72|3960.72|3960.46|3960.46|3960.72|3960.72|3960.41|3960.41|0
1654776480000|2022-06-09 12:08:00|3959.84|3959.84|3959.34|3959.34|3959.84|3959.84|3959.34|3959.34|0
1654776490000|2022-06-09 12:08:10|3959.65|3959.65|3959.65|3959.65|3960.28|3960.28|3959.65|3959.65|0
1654776510000|2022-06-09 12:08:30|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1654776520000|2022-06-09 12:08:40|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|0
1654776530000|2022-06-09 12:08:50|3959.03|3959.03|3958.98|3958.98|3959.03|3959.03|3958.89|3958.89|0
1654776540000|2022-06-09 12:09:00|3958.67|3958.67|3959.29|3959.29|3959.29|3959.29|3958.35|3958.35|0
1654776550000|2022-06-09 12:09:10|3958.67|3958.67|3959.91|3959.91|3959.91|3959.91|3958.67|3958.67|0
1654776560000|2022-06-09 12:09:20|3959.6|3959.6|3959.29|3959.29|3959.6|3959.6|3959.29|3959.29|0
1654776570000|2022-06-09 12:09:30|3959.31|3959.31|3959.62|3959.62|3959.62|3959.62|3959.31|3959.31|0
1654776590000|2022-06-09 12:09:50|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|0
1654776600000|2022-06-09 12:10:00|3959|3959|3959|3959|3959|3959|3959|3959|0
1654776610000|2022-06-09 12:10:10|3958.69|3958.69|3958.67|3958.67|3958.69|3958.69|3958.62|3958.62|0
1654776620000|2022-06-09 12:10:20|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|0
1654776650000|2022-06-09 12:10:50|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|0
1654776670000|2022-06-09 12:11:10|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|0
1654776700000|2022-06-09 12:11:40|3958.02|3958.02|3957.69|3957.69|3958.07|3958.07|3957.69|3957.69|0
1654776750000|2022-06-09 12:12:30|3957.64|3957.64|3957.59|3957.59|3957.64|3957.64|3957.59|3957.59|0
1654776760000|2022-06-09 12:12:40|3958.52|3958.52|3958.52|3958.52|3958.52|3958.52|3958.52|3958.52|0
1654776780000|2022-06-09 12:13:00|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|0
1654776790000|2022-06-09 12:13:10|3958.52|3958.52|3958.79|3958.79|3959.1|3959.1|3958.48|3958.48|0
1654776800000|2022-06-09 12:13:20|3958.17|3958.17|3957.36|3957.36|3958.17|3958.17|3957.23|3957.23|0
1654776810000|2022-06-09 12:13:30|3958.29|3958.29|3957.94|3957.94|3958.29|3958.29|3957.91|3957.91|0
1654776820000|2022-06-09 12:13:40|3957.62|3957.62|3957.31|3957.31|3957.62|3957.62|3957.31|3957.31|0
1654776830000|2022-06-09 12:13:50|3957|3957|3957.22|3957.22|3957.22|3957.22|3956.6|3956.6|0
1654776840000|2022-06-09 12:14:00|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1654776850000|2022-06-09 12:14:10|3957.05|3957.05|3957.01|3957.01|3957.05|3957.05|3957.01|3957.01|0
1654776860000|2022-06-09 12:14:20|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|0
1654776870000|2022-06-09 12:14:30|3957.03|3957.03|3957.03|3957.03|3957.03|3957.03|3957.03|3957.03|0
1654776900000|2022-06-09 12:15:00|3956.72|3956.72|3956.18|3956.18|3956.72|3956.72|3956.18|3956.18|0
1654776910000|2022-06-09 12:15:10|3956.49|3956.49|3956.18|3956.18|3956.8|3956.8|3956.18|3956.18|0
1654776920000|2022-06-09 12:15:20|3955.87|3955.87|3955.56|3955.56|3955.87|3955.87|3954.94|3954.94|0
1654776930000|2022-06-09 12:15:30|3955.74|3955.74|3956.1|3956.1|3956.1|3956.1|3955.74|3955.74|0
1654776950000|2022-06-09 12:15:50|3956.12|3956.12|3956.12|3956.12|3956.12|3956.12|3956.12|3956.12|0
1654776960000|2022-06-09 12:16:00|3956.17|3956.17|3956.19|3956.19|3956.19|3956.19|3956.17|3956.17|0
1654776970000|2022-06-09 12:16:10|3956.14|3956.14|3956.18|3956.18|3956.18|3956.18|3956.14|3956.14|0
1654776980000|2022-06-09 12:16:20|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|0
1654776990000|2022-06-09 12:16:30|3957.3|3957.3|3958.24|3958.24|3958.24|3958.24|3957.3|3957.3|0
1654777000000|2022-06-09 12:16:40|3958.55|3958.55|3959.79|3959.79|3959.79|3959.79|3958.55|3958.55|0
1654777020000|2022-06-09 12:17:00|3959.48|3959.48|3959.51|3959.51|3959.51|3959.51|3959.48|3959.48|0
1654777040000|2022-06-09 12:17:20|3959.2|3959.2|3959.38|3959.38|3959.38|3959.38|3959.2|3959.2|0
1654777050000|2022-06-09 12:17:30|3960|3960|3960|3960|3960|3960|3960|3960|0
1654777070000|2022-06-09 12:17:50|3960.07|3960.07|3960.07|3960.07|3960.07|3960.07|3960.07|3960.07|0
1654777110000|2022-06-09 12:18:30|3959.77|3959.77|3960.78|3960.78|3960.78|3960.78|3959.77|3959.77|0
1654777120000|2022-06-09 12:18:40|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|3960.46|0
1654777130000|2022-06-09 12:18:50|3961.09|3961.09|3961.4|3961.4|3961.71|3961.71|3961.09|3961.09|0
1654777140000|2022-06-09 12:19:00|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|0
1654777160000|2022-06-09 12:19:20|3960.91|3960.91|3960.91|3960.91|3960.91|3960.91|3960.91|3960.91|0
1654777190000|2022-06-09 12:19:50|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|0
1654777200000|2022-06-09 12:20:00|3960.21|3960.21|3959.54|3959.54|3960.21|3960.21|3959.54|3959.54|0
1654777210000|2022-06-09 12:20:10|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|0
1654777220000|2022-06-09 12:20:20|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|0
1654777230000|2022-06-09 12:20:30|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|0
1654777240000|2022-06-09 12:20:40|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|0
1654777260000|2022-06-09 12:21:00|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|0
1654777270000|2022-06-09 12:21:10|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|0
1654777280000|2022-06-09 12:21:20|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|0
1654777310000|2022-06-09 12:21:50|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|0
1654777320000|2022-06-09 12:22:00|3959.54|3959.54|3959.85|3959.85|3959.85|3959.85|3959.54|3959.54|0
1654777330000|2022-06-09 12:22:10|3959.83|3959.83|3959.76|3959.76|3959.83|3959.83|3959.76|3959.76|0
1654777340000|2022-06-09 12:22:20|3958.83|3958.83|3959.37|3959.37|3959.37|3959.37|3958.75|3958.75|0
1654777400000|2022-06-09 12:23:20|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1654777410000|2022-06-09 12:23:30|3958.48|3958.48|3957.55|3957.55|3958.48|3958.48|3957.55|3957.55|0
1654777420000|2022-06-09 12:23:40|3957.86|3957.86|3958.53|3958.53|3958.53|3958.53|3957.86|3957.86|0
1654777440000|2022-06-09 12:24:00|3958.84|3958.84|3959.15|3959.15|3959.15|3959.15|3958.84|3958.84|0
1654777460000|2022-06-09 12:24:20|3958.84|3958.84|3959.15|3959.15|3959.15|3959.15|3958.84|3958.84|0
1654777470000|2022-06-09 12:24:30|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|0
1654777480000|2022-06-09 12:24:40|3959.77|3959.77|3959.89|3959.89|3959.89|3959.89|3959.77|3959.77|0
1654777500000|2022-06-09 12:25:00|3960.51|3960.51|3960.51|3960.51|3960.51|3960.51|3960.51|3960.51|0
1654777530000|2022-06-09 12:25:30|3960.7|3960.7|3960.78|3960.78|3960.78|3960.78|3960.7|3960.7|0
1654777540000|2022-06-09 12:25:40|3960.82|3960.82|3962.6|3962.6|3962.6|3962.6|3960.82|3960.82|0
1654777550000|2022-06-09 12:25:50|3961.98|3961.98|3960.71|3960.71|3961.98|3961.98|3960.71|3960.71|0
1654777570000|2022-06-09 12:26:10|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|0
1654777590000|2022-06-09 12:26:30|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|0
1654777610000|2022-06-09 12:26:50|3961.06|3961.06|3961.02|3961.02|3961.06|3961.06|3961.02|3961.02|0
1654777620000|2022-06-09 12:27:00|3960.71|3960.71|3961.11|3961.11|3961.11|3961.11|3960.71|3960.71|0
1654777630000|2022-06-09 12:27:10|3961.18|3961.18|3961.16|3961.16|3961.18|3961.18|3961.16|3961.16|0
1654777640000|2022-06-09 12:27:20|3960.85|3960.85|3961.47|3961.47|3961.47|3961.47|3960.85|3960.85|0
1654777670000|2022-06-09 12:27:50|3962.09|3962.09|3962.72|3962.72|3962.72|3962.72|3962.09|3962.09|0
1654777710000|2022-06-09 12:28:30|3962.09|3962.09|3961.78|3961.78|3962.09|3962.09|3961.78|3961.78|0
1654777740000|2022-06-09 12:29:00|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|0
1654777750000|2022-06-09 12:29:10|3961.16|3961.16|3961.47|3961.47|3961.47|3961.47|3961.16|3961.16|0
1654777780000|2022-06-09 12:29:40|3961.51|3961.51|3961.68|3961.68|3961.68|3961.68|3961.51|3961.51|0
1654777790000|2022-06-09 12:29:50|3961.99|3961.99|3961.99|3961.99|3961.99|3961.99|3961.99|3961.99|0
1654777800000|2022-06-09 12:30:00|3961.81|3961.81|3961.98|3961.98|3961.98|3961.98|3961.81|3961.81|0
1654777820000|2022-06-09 12:30:20|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|0
1654777830000|2022-06-09 12:30:30|3961.23|3961.23|3961.23|3961.23|3961.23|3961.23|3961.23|3961.23|0
1654777850000|2022-06-09 12:30:50|3961.19|3961.19|3961.37|3961.37|3961.68|3961.68|3961.06|3961.06|0
1654777860000|2022-06-09 12:31:00|3959.81|3959.81|3959.5|3959.5|3959.81|3959.81|3959.5|3959.5|0
1654777870000|2022-06-09 12:31:10|3960.13|3960.13|3961.02|3961.02|3961.02|3961.02|3960.13|3960.13|0
1654777920000|2022-06-09 12:32:00|3960.71|3960.71|3962.13|3962.13|3962.13|3962.13|3960.71|3960.71|0
1654777930000|2022-06-09 12:32:10|3961.95|3961.95|3961.95|3961.95|3961.95|3961.95|3961.95|3961.95|0
1654777940000|2022-06-09 12:32:20|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|0
1654777950000|2022-06-09 12:32:30|3961.64|3961.64|3960.99|3960.99|3961.64|3961.64|3960.99|3960.99|0
1654777960000|2022-06-09 12:32:40|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|0
1654777970000|2022-06-09 12:32:50|3960.66|3960.66|3958.61|3958.61|3960.66|3960.66|3958.61|3958.61|0
1654777980000|2022-06-09 12:33:00|3958.92|3958.92|3959.73|3959.73|3959.73|3959.73|3958.92|3958.92|0
1654777990000|2022-06-09 12:33:10|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|0
1654778000000|2022-06-09 12:33:20|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|3960.53|0
1654778020000|2022-06-09 12:33:40|3960.84|3960.84|3960.84|3960.84|3960.84|3960.84|3960.84|3960.84|0
1654778030000|2022-06-09 12:33:50|3960.8|3960.8|3960.61|3960.61|3960.8|3960.8|3960.61|3960.61|0
1654778040000|2022-06-09 12:34:00|3960.31|3960.31|3960.23|3960.23|3960.31|3960.31|3960.23|3960.23|0
1654778060000|2022-06-09 12:34:20|3958.99|3958.99|3958.99|3958.99|3958.99|3958.99|3958.68|3958.68|0
1654778070000|2022-06-09 12:34:30|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|0
1654778080000|2022-06-09 12:34:40|3958.94|3958.94|3959.25|3959.25|3959.25|3959.25|3958.94|3958.94|0
1654778100000|2022-06-09 12:35:00|3958.63|3958.63|3957.44|3957.44|3958.63|3958.63|3957.44|3957.44|0
1654778110000|2022-06-09 12:35:10|3957.49|3957.49|3957.63|3957.63|3957.63|3957.63|3957.44|3957.44|0
1654778120000|2022-06-09 12:35:20|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|0
1654778140000|2022-06-09 12:35:40|3958.2|3958.2|3958.32|3958.32|3958.51|3958.51|3958.2|3958.2|0
1654778150000|2022-06-09 12:35:50|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|3958.25|0
1654778160000|2022-06-09 12:36:00|3958.88|3958.88|3959.33|3959.33|3959.33|3959.33|3958.88|3958.88|0
1654778170000|2022-06-09 12:36:10|3959.64|3959.64|3959.33|3959.33|3959.64|3959.64|3959.33|3959.33|0
1654778180000|2022-06-09 12:36:20|3959.29|3959.29|3959.29|3959.29|3959.41|3959.41|3959.29|3959.29|0
1654778200000|2022-06-09 12:36:40|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|0
1654778210000|2022-06-09 12:36:50|3959.78|3959.78|3959.16|3959.16|3960.09|3960.09|3958.85|3958.85|0
1654778220000|2022-06-09 12:37:00|3958.85|3958.85|3959.78|3959.78|3959.78|3959.78|3958.85|3958.85|0
1654778240000|2022-06-09 12:37:20|3959.16|3959.16|3958.31|3958.31|3959.16|3959.16|3958.23|3958.23|0
1654778250000|2022-06-09 12:37:30|3958.27|3958.27|3957.96|3957.96|3958.27|3958.27|3957.96|3957.96|0
1654778260000|2022-06-09 12:37:40|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|0
1654778270000|2022-06-09 12:37:50|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|3957.65|3957.65|0
1654778280000|2022-06-09 12:38:00|3957.03|3957.03|3957.65|3957.65|3957.65|3957.65|3957.03|3957.03|0
1654778290000|2022-06-09 12:38:10|3957.96|3957.96|3958.3|3958.3|3958.3|3958.3|3957.96|3957.96|0
1654778300000|2022-06-09 12:38:20|3958.92|3958.92|3958.61|3958.61|3958.92|3958.92|3958.61|3958.61|0
1654778320000|2022-06-09 12:38:40|3958.92|3958.92|3958.81|3958.81|3958.92|3958.92|3958.61|3958.61|0
1654778330000|2022-06-09 12:38:50|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|0
1654778340000|2022-06-09 12:39:00|3959.31|3959.31|3959.12|3959.12|3959.31|3959.31|3959.12|3959.12|0
1654778360000|2022-06-09 12:39:20|3958.94|3958.94|3958.94|3958.94|3958.94|3958.94|3958.94|3958.94|0
1654778410000|2022-06-09 12:40:10|3959.25|3959.25|3959.25|3959.25|3959.25|3959.25|3959.25|3959.25|0
1654778420000|2022-06-09 12:40:20|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|0
1654778440000|2022-06-09 12:40:40|3959.25|3959.25|3959.25|3959.25|3959.25|3959.25|3959.25|3959.25|0
1654778450000|2022-06-09 12:40:50|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|0
1654778470000|2022-06-09 12:41:10|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|0
1654778480000|2022-06-09 12:41:20|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|0
1654778490000|2022-06-09 12:41:30|3958.65|3958.65|3958.96|3958.96|3958.96|3958.96|3958.65|3958.65|0
1654778500000|2022-06-09 12:41:40|3958.46|3958.46|3958.42|3958.42|3958.46|3958.46|3957.87|3957.87|0
1654778520000|2022-06-09 12:42:00|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|0
1654778530000|2022-06-09 12:42:10|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|0
1654778540000|2022-06-09 12:42:20|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|0
1654778560000|2022-06-09 12:42:40|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|3959.5|0
1654778570000|2022-06-09 12:42:50|3959.18|3959.18|3959.49|3959.49|3959.49|3959.49|3959.18|3959.18|0
1654778580000|2022-06-09 12:43:00|3959|3959|3959.31|3959.31|3959.31|3959.31|3958.69|3958.69|0
1654778610000|2022-06-09 12:43:30|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|3959.62|0
1654778620000|2022-06-09 12:43:40|3959.57|3959.57|3959.62|3959.62|3959.62|3959.62|3959.57|3959.57|0
1654778630000|2022-06-09 12:43:50|3959.53|3959.53|3959.42|3959.42|3959.53|3959.53|3959.42|3959.42|0
1654778640000|2022-06-09 12:44:00|3959.37|3959.37|3959.06|3959.06|3959.37|3959.37|3959.06|3959.06|0
1654778650000|2022-06-09 12:44:10|3958.13|3958.13|3958.75|3958.75|3958.75|3958.75|3958.13|3958.13|0
1654778660000|2022-06-09 12:44:20|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|0
1654778670000|2022-06-09 12:44:30|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|0
1654778680000|2022-06-09 12:44:40|3958.44|3958.44|3958.08|3958.08|3958.44|3958.44|3958.08|3958.08|0
1654778690000|2022-06-09 12:44:50|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|3957.14|0
1654778700000|2022-06-09 12:45:00|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|0
1654778710000|2022-06-09 12:45:10|3956.88|3956.88|3957.78|3957.78|3957.78|3957.78|3956.88|3956.88|0
1654778720000|2022-06-09 12:45:20|3957.97|3957.97|3958.59|3958.59|3958.9|3958.9|3957.97|3957.97|0
1654778740000|2022-06-09 12:45:40|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|0
1654778750000|2022-06-09 12:45:50|3957.47|3957.47|3956.85|3956.85|3957.47|3957.47|3956.85|3956.85|0
1654778760000|2022-06-09 12:46:00|3956.78|3956.78|3956.91|3956.91|3956.91|3956.91|3956.59|3956.59|0
1654778770000|2022-06-09 12:46:10|3955.69|3955.69|3955.38|3955.38|3955.69|3955.69|3955.38|3955.38|0
1654778790000|2022-06-09 12:46:30|3955.69|3955.69|3956.62|3956.62|3956.62|3956.62|3955.69|3955.69|0
1654778810000|2022-06-09 12:46:50|3956.67|3956.67|3956.67|3956.67|3956.67|3956.67|3956.67|3956.67|0
1654778820000|2022-06-09 12:47:00|3956.36|3956.36|3956.32|3956.32|3956.36|3956.36|3956.01|3956.01|0
1654778830000|2022-06-09 12:47:10|3955.69|3955.69|3955.69|3955.69|3955.69|3955.69|3955.69|3955.69|0
1654778840000|2022-06-09 12:47:20|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|0
1654778860000|2022-06-09 12:47:40|3955.02|3955.02|3954.71|3954.71|3955.02|3955.02|3954.71|3954.71|0
1654778870000|2022-06-09 12:47:50|3954.4|3954.4|3954.07|3954.07|3954.4|3954.4|3954.07|3954.07|0
1654778880000|2022-06-09 12:48:00|3954|3954|3954|3954|3954|3954|3954|3954|0
1654778900000|2022-06-09 12:48:20|3954.04|3954.04|3952.76|3952.76|3954.04|3954.04|3952.76|3952.76|0
1654778920000|2022-06-09 12:48:40|3952.13|3952.13|3952.44|3952.44|3952.44|3952.44|3951.82|3951.82|0
1654778930000|2022-06-09 12:48:50|3952.49|3952.49|3953.11|3953.11|3953.11|3953.11|3952.49|3952.49|0
1654778950000|2022-06-09 12:49:10|3953.42|3953.42|3952.79|3952.79|3953.42|3953.42|3952.79|3952.79|0
1654778960000|2022-06-09 12:49:20|3952.82|3952.82|3953.44|3953.44|3953.44|3953.44|3952.82|3952.82|0
1654778970000|2022-06-09 12:49:30|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|0
1654778980000|2022-06-09 12:49:40|3953.51|3953.51|3953.82|3953.82|3953.82|3953.82|3953.2|3953.2|0
1654778990000|2022-06-09 12:49:50|3953.51|3953.51|3953.51|3953.51|3953.51|3953.51|3953.51|3953.51|0
1654779000000|2022-06-09 12:50:00|3953.46|3953.46|3952.17|3952.17|3953.46|3953.46|3952.17|3952.17|0
1654779010000|2022-06-09 12:50:10|3952.48|3952.48|3952.42|3952.42|3952.79|3952.79|3952.42|3952.42|0
1654779020000|2022-06-09 12:50:20|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1654779030000|2022-06-09 12:50:30|3951.83|3951.83|3951.83|3951.83|3951.83|3951.83|3951.52|3951.52|0
1654779050000|2022-06-09 12:50:50|3951.51|3951.51|3952.14|3952.14|3952.14|3952.14|3951.51|3951.51|0
1654779060000|2022-06-09 12:51:00|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|0
1654779070000|2022-06-09 12:51:10|3952.41|3952.41|3952.81|3952.81|3952.81|3952.81|3952.41|3952.41|0
1654779080000|2022-06-09 12:51:20|3952.79|3952.79|3951.85|3951.85|3952.79|3952.79|3951.85|3951.85|0
1654779090000|2022-06-09 12:51:30|3951.54|3951.54|3951.83|3951.83|3951.85|3951.85|3951.54|3951.54|0
1654779100000|2022-06-09 12:51:40|3952.45|3952.45|3952.5|3952.5|3952.5|3952.5|3952.45|3952.45|0
1654779110000|2022-06-09 12:51:50|3952.81|3952.81|3952.5|3952.5|3952.81|3952.81|3952.5|3952.5|0
1654779120000|2022-06-09 12:52:00|3952.81|3952.81|3952.5|3952.5|3952.81|3952.81|3952.5|3952.5|0
1654779130000|2022-06-09 12:52:10|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|0
1654779140000|2022-06-09 12:52:20|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|0
1654779150000|2022-06-09 12:52:30|3953.12|3953.12|3953.69|3953.69|3953.69|3953.69|3953.12|3953.12|0
1654779170000|2022-06-09 12:52:50|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|0
1654779190000|2022-06-09 12:53:10|3954.01|3954.01|3954.13|3954.13|3954.32|3954.32|3954.01|3954.01|0
1654779200000|2022-06-09 12:53:20|3954.23|3954.23|3954.18|3954.18|3954.23|3954.23|3954.18|3954.18|0
1654779210000|2022-06-09 12:53:30|3953.25|3953.25|3953.56|3953.56|3953.6|3953.6|3953.25|3953.25|0
1654779220000|2022-06-09 12:53:40|3953.24|3953.24|3953.17|3953.17|3953.24|3953.24|3953.15|3953.15|0
1654779230000|2022-06-09 12:53:50|3953.15|3953.15|3953.02|3953.02|3953.83|3953.83|3953.02|3953.02|0
1654779240000|2022-06-09 12:54:00|3952.84|3952.84|3952.81|3952.81|3952.84|3952.84|3952.81|3952.81|0
1654779260000|2022-06-09 12:54:20|3952.5|3952.5|3953.44|3953.44|3953.44|3953.44|3952.5|3952.5|0
1654779270000|2022-06-09 12:54:30|3953.41|3953.41|3953.41|3953.41|3953.41|3953.41|3953.41|3953.41|0
1654779280000|2022-06-09 12:54:40|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|3953.1|0
1654779290000|2022-06-09 12:54:50|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|0
1654779310000|2022-06-09 12:55:10|3953.79|3953.79|3953.87|3953.87|3953.87|3953.87|3953.79|3953.79|0
1654779330000|2022-06-09 12:55:30|3953.82|3953.82|3955.37|3955.37|3955.37|3955.37|3953.82|3953.82|0
1654779340000|2022-06-09 12:55:40|3955.56|3955.56|3955.56|3955.56|3955.56|3955.56|3955.56|3955.56|0
1654779350000|2022-06-09 12:55:50|3955.87|3955.87|3955.84|3955.84|3955.87|3955.87|3955.84|3955.84|0
1654779360000|2022-06-09 12:56:00|3955.53|3955.53|3954.6|3954.6|3955.53|3955.53|3954.6|3954.6|0
1654779380000|2022-06-09 12:56:20|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|0
1654779390000|2022-06-09 12:56:30|3954.29|3954.29|3954.24|3954.24|3954.29|3954.29|3954.24|3954.24|0
1654779430000|2022-06-09 12:57:10|3953.93|3953.93|3953.97|3953.97|3953.97|3953.97|3953.93|3953.93|0
1654779440000|2022-06-09 12:57:20|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|3953.66|0
1654779450000|2022-06-09 12:57:30|3952.73|3952.73|3952.54|3952.54|3952.73|3952.73|3952.11|3952.11|0
1654779460000|2022-06-09 12:57:40|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|0
1654779480000|2022-06-09 12:58:00|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|0
1654779510000|2022-06-09 12:58:30|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|3952.64|0
1654779530000|2022-06-09 12:58:50|3952.95|3952.95|3953.26|3953.26|3953.26|3953.26|3952.95|3952.95|0
1654779540000|2022-06-09 12:59:00|3952.32|3952.32|3952.69|3952.69|3952.69|3952.69|3952.32|3952.32|0
1654779560000|2022-06-09 12:59:20|3952.51|3952.51|3952.32|3952.32|3952.51|3952.51|3952.32|3952.32|0
1654779570000|2022-06-09 12:59:30|3952.51|3952.51|3952.32|3952.32|3952.51|3952.51|3952.08|3952.08|0
1654779590000|2022-06-09 12:59:50|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|0
1654779600000|2022-06-09 13:00:00|3951.83|3951.83|3951.74|3951.74|3951.83|3951.83|3951.74|3951.74|0
1654779610000|2022-06-09 13:00:10|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|0
1654779640000|2022-06-09 13:00:40|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3951.77|3951.77|0
1654779660000|2022-06-09 13:01:00|3952.39|3952.39|3952.39|3952.39|3952.39|3952.39|3952.39|3952.39|0
1654779670000|2022-06-09 13:01:10|3952.2|3952.2|3952.51|3952.51|3952.82|3952.82|3952.2|3952.2|0
1654779680000|2022-06-09 13:01:20|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|0
1654779690000|2022-06-09 13:01:30|3952.85|3952.85|3952.85|3952.85|3952.85|3952.85|3952.85|3952.85|0
1654779700000|2022-06-09 13:01:40|3953.78|3953.78|3954.05|3954.05|3954.05|3954.05|3953.74|3953.74|0
1654779730000|2022-06-09 13:02:10|3954.36|3954.36|3954.36|3954.36|3954.36|3954.36|3954.36|3954.36|0
1654779760000|2022-06-09 13:02:40|3954.53|3954.53|3954.53|3954.53|3954.53|3954.53|3954.53|3954.53|0
1654779780000|2022-06-09 13:03:00|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|0
1654779790000|2022-06-09 13:03:10|3954.84|3954.84|3954.49|3954.49|3954.84|3954.84|3954.49|3954.49|0
1654779820000|2022-06-09 13:03:40|3954.67|3954.67|3954.65|3954.65|3954.67|3954.67|3954.65|3954.65|0
1654779830000|2022-06-09 13:03:50|3954.62|3954.62|3954.58|3954.58|3954.62|3954.62|3954.58|3954.58|0
1654779840000|2022-06-09 13:04:00|3954.53|3954.53|3954.53|3954.53|3954.53|3954.53|3954.53|3954.53|0
1654779850000|2022-06-09 13:04:10|3954.5|3954.5|3953.49|3953.49|3954.5|3954.5|3953.49|3953.49|0
1654779860000|2022-06-09 13:04:20|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|3953.67|0
1654779870000|2022-06-09 13:04:30|3953.75|3953.75|3953.75|3953.75|3953.75|3953.75|3953.75|3953.75|0
1654779890000|2022-06-09 13:04:50|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|0
1654779910000|2022-06-09 13:05:10|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|3953.49|0
1654779930000|2022-06-09 13:05:30|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|0
1654779950000|2022-06-09 13:05:50|3952.8|3952.8|3953.11|3953.11|3953.13|3953.13|3952.8|3952.8|0
1654779960000|2022-06-09 13:06:00|3953.07|3953.07|3952.8|3952.8|3953.11|3953.11|3952.8|3952.8|0
1654779970000|2022-06-09 13:06:10|3953.11|3953.11|3953.42|3953.42|3953.42|3953.42|3953.11|3953.11|0
1654779980000|2022-06-09 13:06:20|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|0
1654779990000|2022-06-09 13:06:30|3953.11|3953.11|3953.11|3953.11|3953.11|3953.11|3953.11|3953.11|0
1654780000000|2022-06-09 13:06:40|3952.66|3952.66|3952.68|3952.68|3952.68|3952.68|3952.66|3952.66|0
1654780010000|2022-06-09 13:06:50|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.06|3952.06|0
1654780020000|2022-06-09 13:07:00|3952.06|3952.06|3952.08|3952.08|3952.08|3952.08|3952.06|3952.06|0
1654780030000|2022-06-09 13:07:10|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|0
1654780040000|2022-06-09 13:07:20|3950.81|3950.81|3950.84|3950.84|3950.91|3950.91|3950.81|3950.81|0
1654780060000|2022-06-09 13:07:40|3951.46|3951.46|3951.15|3951.15|3951.46|3951.46|3951.15|3951.15|0
1654780080000|2022-06-09 13:08:00|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|0
1654780120000|2022-06-09 13:08:40|3950.65|3950.65|3950.69|3950.69|3950.69|3950.69|3950.26|3950.26|0
1654780150000|2022-06-09 13:09:10|3950.38|3950.38|3950.06|3950.06|3950.38|3950.38|3950.06|3950.06|0
1654780160000|2022-06-09 13:09:20|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|0
1654780170000|2022-06-09 13:09:30|3949.15|3949.15|3949.15|3949.15|3949.15|3949.15|3949.15|3949.15|0
1654780180000|2022-06-09 13:09:40|3949.2|3949.2|3950.14|3950.14|3950.14|3950.14|3949.2|3949.2|0
1654780190000|2022-06-09 13:09:50|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|0
1654780200000|2022-06-09 13:10:00|3948.58|3948.58|3948.4|3948.4|3948.58|3948.58|3948.4|3948.4|0
1654780210000|2022-06-09 13:10:10|3948.71|3948.71|3948.44|3948.44|3949.07|3949.07|3948.44|3948.44|0
1654780220000|2022-06-09 13:10:20|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|0
1654780230000|2022-06-09 13:10:30|3948.73|3948.73|3948.64|3948.64|3948.73|3948.73|3948.64|3948.64|0
1654780250000|2022-06-09 13:10:50|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|3948.68|0
1654780260000|2022-06-09 13:11:00|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|0
1654780270000|2022-06-09 13:11:10|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|0
1654780300000|2022-06-09 13:11:40|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|0
1654780310000|2022-06-09 13:11:50|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|3948.73|0
1654780320000|2022-06-09 13:12:00|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|3948.87|0
1654780330000|2022-06-09 13:12:10|3948.8|3948.8|3948.78|3948.78|3948.8|3948.8|3948.78|3948.78|0
1654780360000|2022-06-09 13:12:40|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|0
1654780370000|2022-06-09 13:12:50|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|0
1654780380000|2022-06-09 13:13:00|3948.59|3948.59|3948.62|3948.62|3948.62|3948.62|3948.59|3948.59|0
1654780390000|2022-06-09 13:13:10|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|0
1654780410000|2022-06-09 13:13:30|3948.26|3948.26|3948.26|3948.26|3948.26|3948.26|3948.26|3948.26|0
1654780420000|2022-06-09 13:13:40|3947.95|3947.95|3947.99|3947.99|3947.99|3947.99|3947.95|3947.95|0
1654780430000|2022-06-09 13:13:50|3947.36|3947.36|3947.36|3947.36|3947.36|3947.36|3947.36|3947.36|0
1654780440000|2022-06-09 13:14:00|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|0
1654780450000|2022-06-09 13:14:10|3947.06|3947.06|3946.62|3946.62|3947.06|3947.06|3946.62|3946.62|0
1654780470000|2022-06-09 13:14:30|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|0
1654780480000|2022-06-09 13:14:40|3945.5|3945.5|3945.19|3945.19|3945.5|3945.5|3944.88|3944.88|0
1654780490000|2022-06-09 13:14:50|3944.88|3944.88|3944.85|3944.85|3944.88|3944.88|3944.85|3944.85|0
1654780500000|2022-06-09 13:15:00|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|0
1654780510000|2022-06-09 13:15:10|3944.36|3944.36|3944.62|3944.62|3944.67|3944.67|3944.36|3944.36|0
1654780520000|2022-06-09 13:15:20|3945.25|3945.25|3944.93|3944.93|3945.25|3945.25|3944.93|3944.93|0
1654780530000|2022-06-09 13:15:30|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|0
1654780540000|2022-06-09 13:15:40|3945.63|3945.63|3945.94|3945.94|3945.94|3945.94|3945.63|3945.63|0
1654780550000|2022-06-09 13:15:50|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|0
1654780570000|2022-06-09 13:16:10|3945.6|3945.6|3944.98|3944.98|3945.6|3945.6|3944.98|3944.98|0
1654780630000|2022-06-09 13:17:10|3943.69|3943.69|3943.93|3943.93|3944|3944|3943.38|3943.38|0
1654780640000|2022-06-09 13:17:20|3943.89|3943.89|3944.2|3944.2|3944.2|3944.2|3943.89|3943.89|0
1654780650000|2022-06-09 13:17:30|3944.22|3944.22|3944.85|3944.85|3944.85|3944.85|3944.22|3944.22|0
1654780660000|2022-06-09 13:17:40|3943.91|3943.91|3943.89|3943.89|3943.91|3943.91|3943.89|3943.89|0
1654780670000|2022-06-09 13:17:50|3944.51|3944.51|3944.51|3944.51|3944.51|3944.51|3944.51|3944.51|0
1654780680000|2022-06-09 13:18:00|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|0
1654780700000|2022-06-09 13:18:20|3944.27|3944.27|3944.32|3944.32|3944.32|3944.32|3944.27|3944.27|0
1654780710000|2022-06-09 13:18:30|3944.63|3944.63|3945.16|3945.16|3945.16|3945.16|3944.63|3944.63|0
1654780720000|2022-06-09 13:18:40|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|0
1654780730000|2022-06-09 13:18:50|3945.29|3945.29|3945.23|3945.23|3945.36|3945.36|3945.05|3945.05|0
1654780740000|2022-06-09 13:19:00|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|0
1654780750000|2022-06-09 13:19:10|3945.21|3945.21|3945.39|3945.39|3945.39|3945.39|3945.21|3945.21|0
1654780770000|2022-06-09 13:19:30|3945.34|3945.34|3944.96|3944.96|3945.34|3945.34|3944.86|3944.86|0
1654780800000|2022-06-09 13:20:00|3944.65|3944.65|3944.9|3944.9|3944.9|3944.9|3944.65|3944.65|0
1654780830000|2022-06-09 13:20:30|3944.87|3944.87|3944.83|3944.83|3944.9|3944.9|3944.83|3944.83|0
1654780860000|2022-06-09 13:21:00|3945.14|3945.14|3945.76|3945.76|3945.76|3945.76|3945.14|3945.14|0
1654780890000|2022-06-09 13:21:30|3945.8|3945.8|3946.6|3946.6|3946.6|3946.6|3945.8|3945.8|0
1654780920000|2022-06-09 13:22:00|3946.62|3946.62|3946.5|3946.5|3946.62|3946.62|3946.5|3946.5|0
1654780930000|2022-06-09 13:22:10|3946.48|3946.48|3945.86|3945.86|3946.48|3946.48|3945.86|3945.86|0
1654780940000|2022-06-09 13:22:20|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|0
1654780950000|2022-06-09 13:22:30|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|0
1654780960000|2022-06-09 13:22:40|3944.92|3944.92|3944.61|3944.61|3945.23|3945.23|3944.61|3944.61|0
1654780970000|2022-06-09 13:22:50|3944.24|3944.24|3944.11|3944.11|3944.43|3944.43|3944.11|3944.11|0
1654780990000|2022-06-09 13:23:10|3944.43|3944.43|3943.84|3943.84|3944.43|3944.43|3943.84|3943.84|0
1654781000000|2022-06-09 13:23:20|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|0
1654781010000|2022-06-09 13:23:30|3944.01|3944.01|3943.11|3943.11|3944.01|3944.01|3943.07|3943.07|0
1654781020000|2022-06-09 13:23:40|3943.21|3943.21|3943.19|3943.19|3943.21|3943.21|3943.19|3943.19|0
1654781030000|2022-06-09 13:23:50|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|3942.85|3942.85|0
1654781040000|2022-06-09 13:24:00|3943.09|3943.09|3942.34|3942.34|3943.11|3943.11|3942.34|3942.34|0
1654781050000|2022-06-09 13:24:10|3942.32|3942.32|3942.41|3942.41|3942.46|3942.46|3942.32|3942.32|0
1654781070000|2022-06-09 13:24:30|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|0
1654781080000|2022-06-09 13:24:40|3942.79|3942.79|3942.48|3942.48|3942.79|3942.79|3942.48|3942.48|0
1654781100000|2022-06-09 13:25:00|3942.67|3942.67|3942.67|3942.67|3942.67|3942.67|3942.67|3942.67|0
1654781120000|2022-06-09 13:25:20|3942.69|3942.69|3943.72|3943.72|3943.72|3943.72|3942.69|3942.69|0
1654781130000|2022-06-09 13:25:30|3944.03|3944.03|3944.03|3944.03|3944.03|3944.03|3944.03|3944.03|0
1654781140000|2022-06-09 13:25:40|3944.34|3944.34|3944.34|3944.34|3944.34|3944.34|3944.34|3944.34|0
1654781150000|2022-06-09 13:25:50|3944.65|3944.65|3944.65|3944.65|3944.65|3944.65|3944.65|3944.65|0
1654781160000|2022-06-09 13:26:00|3945.27|3945.27|3945.1|3945.1|3945.41|3945.41|3945.1|3945.1|0
1654781170000|2022-06-09 13:26:10|3944.79|3944.79|3945.02|3945.02|3945.02|3945.02|3944.79|3944.79|0
1654781200000|2022-06-09 13:26:40|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|0
1654781210000|2022-06-09 13:26:50|3945.29|3945.29|3945.91|3945.91|3945.91|3945.91|3945.29|3945.29|0
1654781240000|2022-06-09 13:27:20|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|0
1654781250000|2022-06-09 13:27:30|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|0
1654781260000|2022-06-09 13:27:40|3945.81|3945.81|3945.81|3945.81|3945.81|3945.81|3945.81|3945.81|0
1654781270000|2022-06-09 13:27:50|3945.77|3945.77|3946.27|3946.27|3946.27|3946.27|3945.77|3945.77|0
1654781280000|2022-06-09 13:28:00|3946.05|3946.05|3945.74|3945.74|3946.05|3946.05|3945.74|3945.74|0
1654781290000|2022-06-09 13:28:10|3945.79|3945.79|3945.79|3945.79|3945.79|3945.79|3945.79|3945.79|0
1654781300000|2022-06-09 13:28:20|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|0
1654781310000|2022-06-09 13:28:30|3946.05|3946.05|3947.35|3947.35|3947.35|3947.35|3945.74|3945.74|0
1654781320000|2022-06-09 13:28:40|3947.66|3947.66|3947.66|3947.66|3947.97|3947.97|3947.66|3947.66|0
1654781340000|2022-06-09 13:29:00|3947.58|3947.58|3947.58|3947.58|3947.58|3947.58|3947.58|3947.58|0
1654781370000|2022-06-09 13:29:30|3948.21|3948.21|3948.52|3948.52|3948.52|3948.52|3948.21|3948.21|0
1654781380000|2022-06-09 13:29:40|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|0
1654781390000|2022-06-09 13:29:50|3948.51|3948.51|3948.51|3948.51|3948.51|3948.51|3948.51|3948.51|0
1654781400000|2022-06-09 13:30:00|3948.47|3948.47|3948.91|3948.91|3948.91|3948.91|3947.66|3947.66|0
1654781410000|2022-06-09 13:30:10|3949.84|3949.84|3950.88|3950.88|3950.88|3950.88|3949.84|3949.84|0
1654781420000|2022-06-09 13:30:20|3950.84|3950.84|3950.16|3950.16|3951.23|3951.23|3950.16|3950.16|0
1654781430000|2022-06-09 13:30:30|3950.2|3950.2|3949.89|3949.89|3950.2|3950.2|3949.89|3949.89|0
1654781440000|2022-06-09 13:30:40|3948.96|3948.96|3948.78|3948.78|3948.96|3948.96|3948.78|3948.78|0
1654781450000|2022-06-09 13:30:50|3948.74|3948.74|3948.61|3948.61|3948.92|3948.92|3948.61|3948.61|0
1654781460000|2022-06-09 13:31:00|3948.66|3948.66|3948.72|3948.72|3948.75|3948.75|3948.66|3948.66|0
1654781470000|2022-06-09 13:31:10|3949.03|3949.03|3949.4|3949.4|3949.4|3949.4|3948.41|3948.41|0
1654781480000|2022-06-09 13:31:20|3949.44|3949.44|3949.7|3949.7|3949.7|3949.7|3949.39|3949.39|0
1654781490000|2022-06-09 13:31:30|3949.65|3949.65|3948.93|3948.93|3949.65|3949.65|3948.62|3948.62|0
1654781500000|2022-06-09 13:31:40|3948.89|3948.89|3950.28|3950.28|3950.54|3950.54|3948.86|3948.86|0
1654781510000|2022-06-09 13:31:50|3949.97|3949.97|3948.42|3948.42|3950.28|3950.28|3948.42|3948.42|0
1654781520000|2022-06-09 13:32:00|3948.11|3948.11|3947.15|3947.15|3948.11|3948.11|3947.15|3947.15|0
1654781530000|2022-06-09 13:32:10|3947.23|3947.23|3947.1|3947.1|3947.23|3947.23|3946.6|3946.6|0
1654781540000|2022-06-09 13:32:20|3946.79|3946.79|3947.23|3947.23|3947.23|3947.23|3946.6|3946.6|0
1654781560000|2022-06-09 13:32:40|3947.25|3947.25|3947.18|3947.18|3947.25|3947.25|3947.18|3947.18|0
1654781570000|2022-06-09 13:32:50|3946.56|3946.56|3946.84|3946.84|3947.2|3947.2|3946.51|3946.51|0
1654781580000|2022-06-09 13:33:00|3947.46|3947.46|3947.92|3947.92|3947.97|3947.97|3947.35|3947.35|0
1654781600000|2022-06-09 13:33:20|3948.23|3948.23|3948.23|3948.23|3948.54|3948.54|3948.23|3948.23|0
1654781610000|2022-06-09 13:33:30|3948.54|3948.54|3948.54|3948.54|3948.54|3948.54|3948.54|3948.54|0
1654781620000|2022-06-09 13:33:40|3949.16|3949.16|3948.68|3948.68|3949.35|3949.35|3948.68|3948.68|0
1654781630000|2022-06-09 13:33:50|3948.63|3948.63|3949.44|3949.44|3949.44|3949.44|3948.63|3948.63|0
1654781640000|2022-06-09 13:34:00|3950.68|3950.68|3951.13|3951.13|3951.13|3951.13|3950.68|3950.68|0
1654781650000|2022-06-09 13:34:10|3951.43|3951.43|3950.14|3950.14|3951.43|3951.43|3950.14|3950.14|0
1654781660000|2022-06-09 13:34:20|3950.46|3950.46|3950.73|3950.73|3950.78|3950.78|3950.46|3950.46|0
1654781670000|2022-06-09 13:34:30|3952.96|3952.96|3953.08|3953.08|3953.08|3953.08|3952.96|3952.96|0
1654781680000|2022-06-09 13:34:40|3953.12|3953.12|3952.55|3952.55|3953.12|3953.12|3952.5|3952.5|0
1654781690000|2022-06-09 13:34:50|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|0
1654781700000|2022-06-09 13:35:00|3953.46|3953.46|3953.87|3953.87|3954.18|3954.18|3953.46|3953.46|0
1654781710000|2022-06-09 13:35:10|3953.83|3953.83|3953.15|3953.15|3953.83|3953.83|3953.15|3953.15|0
1654781720000|2022-06-09 13:35:20|3953.07|3953.07|3952.43|3952.43|3953.07|3953.07|3952.43|3952.43|0
1654781740000|2022-06-09 13:35:40|3952.48|3952.48|3952.97|3952.97|3952.97|3952.97|3952.48|3952.48|0
1654781760000|2022-06-09 13:36:00|3952.66|3952.66|3954.23|3954.23|3954.23|3954.23|3952.35|3952.35|0
1654781770000|2022-06-09 13:36:10|3954.54|3954.54|3954.46|3954.46|3954.85|3954.85|3954.46|3954.46|0
1654781780000|2022-06-09 13:36:20|3954.44|3954.44|3954.48|3954.48|3954.48|3954.48|3954.44|3954.44|0
1654781790000|2022-06-09 13:36:30|3954.55|3954.55|3954.62|3954.62|3954.74|3954.74|3954.55|3954.55|0
1654781800000|2022-06-09 13:36:40|3954.59|3954.59|3953.71|3953.71|3954.59|3954.59|3953.64|3953.64|0
1654781810000|2022-06-09 13:36:50|3953.68|3953.68|3953.07|3953.07|3953.68|3953.68|3953.07|3953.07|0
1654781820000|2022-06-09 13:37:00|3953.38|3953.38|3954.31|3954.31|3954.31|3954.31|3953.38|3953.38|0
1654781830000|2022-06-09 13:37:10|3954.26|3954.26|3954.57|3954.57|3954.57|3954.57|3953.95|3953.95|0
1654781840000|2022-06-09 13:37:20|3954.33|3954.33|3954.31|3954.31|3954.33|3954.33|3953.69|3953.69|0
1654781850000|2022-06-09 13:37:30|3954.26|3954.26|3953.95|3953.95|3954.26|3954.26|3953.95|3953.95|0
1654781860000|2022-06-09 13:37:40|3953.64|3953.64|3952.39|3952.39|3953.95|3953.95|3952.39|3952.39|0
1654781870000|2022-06-09 13:37:50|3953.02|3953.02|3954.15|3954.15|3954.26|3954.26|3953.02|3953.02|0
1654781880000|2022-06-09 13:38:00|3954.77|3954.77|3954.79|3954.79|3954.79|3954.79|3954.77|3954.77|0
1654781890000|2022-06-09 13:38:10|3954.48|3954.48|3954.36|3954.36|3954.77|3954.77|3954.14|3954.14|0
1654781900000|2022-06-09 13:38:20|3954.05|3954.05|3952.8|3952.8|3954.05|3954.05|3952.56|3952.56|0
1654781910000|2022-06-09 13:38:30|3952.87|3952.87|3953.23|3953.23|3953.23|3953.23|3952.87|3952.87|0
1654781930000|2022-06-09 13:38:50|3953.6|3953.6|3952.59|3952.59|3953.79|3953.79|3952.59|3952.59|0
1654781940000|2022-06-09 13:39:00|3952.77|3952.77|3952.97|3952.97|3953.16|3953.16|3952.66|3952.66|0
1654781950000|2022-06-09 13:39:10|3952.92|3952.92|3952.33|3952.33|3952.95|3952.95|3952.33|3952.33|0
1654781960000|2022-06-09 13:39:20|3952.64|3952.64|3952.62|3952.62|3952.64|3952.64|3952.62|3952.62|0
1654781970000|2022-06-09 13:39:30|3951.99|3951.99|3952.3|3952.3|3952.3|3952.3|3951.99|3951.99|0
1654781990000|2022-06-09 13:39:50|3952.49|3952.49|3952.49|3952.49|3952.49|3952.49|3952.49|3952.49|0
1654782000000|2022-06-09 13:40:00|3952.8|3952.8|3954.62|3954.62|3954.62|3954.62|3952.8|3952.8|0
1654782010000|2022-06-09 13:40:10|3954.59|3954.59|3954.41|3954.41|3954.59|3954.59|3954.41|3954.41|0
1654782020000|2022-06-09 13:40:20|3954.36|3954.36|3954.43|3954.43|3954.43|3954.43|3954.36|3954.36|0
1654782030000|2022-06-09 13:40:30|3955.06|3955.06|3955.03|3955.03|3955.1|3955.1|3955.03|3955.03|0
1654782040000|2022-06-09 13:40:40|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|0
1654782050000|2022-06-09 13:40:50|3955.17|3955.17|3955.2|3955.2|3955.2|3955.2|3955.17|3955.17|0
1654782060000|2022-06-09 13:41:00|3955.01|3955.01|3955.02|3955.02|3955.02|3955.02|3954.71|3954.71|0
1654782070000|2022-06-09 13:41:10|3954.71|3954.71|3954.47|3954.47|3954.71|3954.71|3954.47|3954.47|0
1654782080000|2022-06-09 13:41:20|3953.85|3953.85|3953.8|3953.8|3953.85|3953.85|3953.8|3953.8|0
1654782100000|2022-06-09 13:41:40|3953.78|3953.78|3953.47|3953.47|3954.09|3954.09|3953.47|3953.47|0
1654782110000|2022-06-09 13:41:50|3953.15|3953.15|3952.84|3952.84|3953.15|3953.15|3952.22|3952.22|0
1654782120000|2022-06-09 13:42:00|3952.53|3952.53|3953.22|3953.22|3953.28|3953.28|3952.53|3952.53|0
1654782130000|2022-06-09 13:42:10|3952.91|3952.91|3953.26|3953.26|3953.26|3953.26|3952.91|3952.91|0
1654782140000|2022-06-09 13:42:20|3952.95|3952.95|3952.88|3952.88|3952.95|3952.95|3952.88|3952.88|0
1654782150000|2022-06-09 13:42:30|3952.85|3952.85|3952.57|3952.57|3952.85|3952.85|3952.54|3952.54|0
1654782160000|2022-06-09 13:42:40|3952.61|3952.61|3950.75|3950.75|3952.61|3952.61|3950.44|3950.44|0
1654782170000|2022-06-09 13:42:50|3950.44|3950.44|3950.99|3950.99|3950.99|3950.99|3950.37|3950.37|0
1654782180000|2022-06-09 13:43:00|3951.62|3951.62|3952.28|3952.28|3952.28|3952.28|3951.62|3951.62|0
1654782190000|2022-06-09 13:43:10|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|0
1654782200000|2022-06-09 13:43:20|3951.66|3951.66|3951.04|3951.04|3951.66|3951.66|3951.04|3951.04|0
1654782210000|2022-06-09 13:43:30|3950.73|3950.73|3949.82|3949.82|3951.06|3951.06|3949.82|3949.82|0
1654782230000|2022-06-09 13:43:50|3950.13|3950.13|3951.02|3951.02|3951.02|3951.02|3950.13|3950.13|0
1654782240000|2022-06-09 13:44:00|3951.1|3951.1|3951.1|3951.1|3951.28|3951.28|3951.1|3951.1|0
1654782250000|2022-06-09 13:44:10|3950.91|3950.91|3949.96|3949.96|3950.91|3950.91|3949.96|3949.96|0
1654782260000|2022-06-09 13:44:20|3949.64|3949.64|3949.4|3949.4|3949.71|3949.71|3949.4|3949.4|0
1654782270000|2022-06-09 13:44:30|3950.07|3950.07|3950.39|3950.39|3950.39|3950.39|3950.07|3950.07|0
1654782280000|2022-06-09 13:44:40|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|3950.31|0
1654782290000|2022-06-09 13:44:50|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|0
1654782300000|2022-06-09 13:45:00|3950.54|3950.54|3950.81|3950.81|3950.81|3950.81|3950.54|3950.54|0
1654782310000|2022-06-09 13:45:10|3950.5|3950.5|3950.17|3950.17|3950.5|3950.5|3950.17|3950.17|0
1654782320000|2022-06-09 13:45:20|3949.86|3949.86|3950.03|3950.03|3950.03|3950.03|3949.86|3949.86|0
1654782330000|2022-06-09 13:45:30|3950.64|3950.64|3950.33|3950.33|3950.64|3950.64|3950.33|3950.33|0
1654782340000|2022-06-09 13:45:40|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|0
1654782350000|2022-06-09 13:45:50|3951|3951|3952.58|3952.58|3952.89|3952.89|3950.95|3950.95|0
1654782360000|2022-06-09 13:46:00|3952.8|3952.8|3952.91|3952.91|3952.99|3952.99|3952.8|3952.8|0
1654782380000|2022-06-09 13:46:20|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|0
1654782390000|2022-06-09 13:46:30|3952.91|3952.91|3953.22|3953.22|3953.22|3953.22|3952.91|3952.91|0
1654782410000|2022-06-09 13:46:50|3953.59|3953.59|3953.9|3953.9|3953.9|3953.9|3953.59|3953.59|0
1654782420000|2022-06-09 13:47:00|3954.21|3954.21|3955.54|3955.54|3955.54|3955.54|3954.21|3954.21|0
1654782430000|2022-06-09 13:47:10|3955.63|3955.63|3955.7|3955.7|3955.7|3955.7|3955.63|3955.63|0
1654782440000|2022-06-09 13:47:20|3955.51|3955.51|3955.82|3955.82|3956.13|3956.13|3955.51|3955.51|0
1654782450000|2022-06-09 13:47:30|3955.64|3955.64|3956.55|3956.55|3956.55|3956.55|3955.64|3955.64|0
1654782470000|2022-06-09 13:47:50|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|0
1654782480000|2022-06-09 13:48:00|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|0
1654782490000|2022-06-09 13:48:10|3955.97|3955.97|3955.91|3955.91|3956|3956|3955.6|3955.6|0
1654782500000|2022-06-09 13:48:20|3956.22|3956.22|3957.08|3957.08|3957.08|3957.08|3956.22|3956.22|0
1654782510000|2022-06-09 13:48:30|3957.7|3957.7|3957.75|3957.75|3957.75|3957.75|3957.7|3957.7|0
1654782520000|2022-06-09 13:48:40|3957.8|3957.8|3958.11|3958.11|3958.11|3958.11|3957.8|3957.8|0
1654782530000|2022-06-09 13:48:50|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|0
1654782550000|2022-06-09 13:49:10|3957.53|3957.53|3957.84|3957.84|3957.84|3957.84|3957.53|3957.53|0
1654782560000|2022-06-09 13:49:20|3957.53|3957.53|3957.1|3957.1|3957.53|3957.53|3957.1|3957.1|0
1654782570000|2022-06-09 13:49:30|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|0
1654782580000|2022-06-09 13:49:40|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|0
1654782590000|2022-06-09 13:49:50|3957.33|3957.33|3957.33|3957.33|3957.33|3957.33|3957.33|3957.33|0
1654782600000|2022-06-09 13:50:00|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|0
1654782610000|2022-06-09 13:50:10|3957.59|3957.59|3958.16|3958.16|3958.16|3958.16|3957.23|3957.23|0
1654782620000|2022-06-09 13:50:20|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|0
1654782630000|2022-06-09 13:50:30|3958.47|3958.47|3958.55|3958.55|3958.55|3958.55|3958.47|3958.47|0
1654782640000|2022-06-09 13:50:40|3959.48|3959.48|3958.62|3958.62|3959.87|3959.87|3958.62|3958.62|0
1654782650000|2022-06-09 13:50:50|3958.8|3958.8|3958.78|3958.78|3958.85|3958.85|3958.78|3958.78|0
1654782660000|2022-06-09 13:51:00|3958.85|3958.85|3958.97|3958.97|3958.97|3958.97|3958.85|3958.85|0
1654782670000|2022-06-09 13:51:10|3958.35|3958.35|3958.97|3958.97|3958.97|3958.97|3958.35|3958.35|0
1654782680000|2022-06-09 13:51:20|3959.28|3959.28|3960.01|3960.01|3960.01|3960.01|3959.28|3959.28|0
1654782690000|2022-06-09 13:51:30|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|0
1654782710000|2022-06-09 13:51:50|3960.82|3960.82|3960.66|3960.66|3960.82|3960.82|3960.04|3960.04|0
1654782720000|2022-06-09 13:52:00|3960.7|3960.7|3962.02|3962.02|3962.06|3962.06|3960.7|3960.7|0
1654782730000|2022-06-09 13:52:10|3961.4|3961.4|3961.77|3961.77|3961.77|3961.77|3961.4|3961.4|0
1654782740000|2022-06-09 13:52:20|3961.81|3961.81|3961.77|3961.77|3961.86|3961.86|3961.77|3961.77|0
1654782750000|2022-06-09 13:52:30|3962.08|3962.08|3961.44|3961.44|3962.08|3962.08|3961.41|3961.41|0
1654782760000|2022-06-09 13:52:40|3961.46|3961.46|3961.64|3961.64|3961.64|3961.64|3961.42|3961.42|0
1654782770000|2022-06-09 13:52:50|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|0
1654782780000|2022-06-09 13:53:00|3961.65|3961.65|3960.98|3960.98|3961.65|3961.65|3960.98|3960.98|0
1654782800000|2022-06-09 13:53:20|3961|3961|3960.71|3960.71|3961|3961|3960.69|3960.69|0
1654782810000|2022-06-09 13:53:30|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|0
1654782820000|2022-06-09 13:53:40|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|0
1654782830000|2022-06-09 13:53:50|3962.21|3962.21|3961.92|3961.92|3962.23|3962.23|3961.92|3961.92|0
1654782840000|2022-06-09 13:54:00|3963.48|3963.48|3961.61|3961.61|3963.48|3963.48|3961.61|3961.61|0
1654782850000|2022-06-09 13:54:10|3961.92|3961.92|3961.37|3961.37|3961.99|3961.99|3961.37|3961.37|0
1654782870000|2022-06-09 13:54:30|3961.06|3961.06|3960.99|3960.99|3961.06|3961.06|3960.99|3960.99|0
1654782880000|2022-06-09 13:54:40|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|0
1654782900000|2022-06-09 13:55:00|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|0
1654782910000|2022-06-09 13:55:10|3958.81|3958.81|3958.49|3958.49|3958.81|3958.81|3958.49|3958.49|0
1654782920000|2022-06-09 13:55:20|3958.52|3958.52|3958.92|3958.92|3958.92|3958.92|3958.52|3958.52|0
1654782930000|2022-06-09 13:55:30|3958.97|3958.97|3958.86|3958.86|3958.97|3958.97|3958.86|3958.86|0
1654782940000|2022-06-09 13:55:40|3958.82|3958.82|3957.57|3957.57|3958.82|3958.82|3957.57|3957.57|0
1654782950000|2022-06-09 13:55:50|3957.26|3957.26|3957.6|3957.6|3957.6|3957.6|3957.26|3957.26|0
1654782960000|2022-06-09 13:56:00|3958.84|3958.84|3958.6|3958.6|3958.84|3958.84|3958.22|3958.22|0
1654782970000|2022-06-09 13:56:10|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|0
1654782980000|2022-06-09 13:56:20|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|0
1654782990000|2022-06-09 13:56:30|3957.72|3957.72|3957.79|3957.79|3957.79|3957.79|3957.72|3957.72|0
1654783020000|2022-06-09 13:57:00|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|3957.69|0
1654783040000|2022-06-09 13:57:20|3958.32|3958.32|3958.18|3958.18|3958.32|3958.32|3958.18|3958.18|0
1654783050000|2022-06-09 13:57:30|3958.22|3958.22|3958.15|3958.15|3958.26|3958.26|3958.15|3958.15|0
1654783060000|2022-06-09 13:57:40|3958.1|3958.1|3956.68|3956.68|3958.1|3958.1|3956.68|3956.68|0
1654783090000|2022-06-09 13:58:10|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|3957.3|0
1654783110000|2022-06-09 13:58:30|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|0
1654783120000|2022-06-09 13:58:40|3957.42|3957.42|3957.42|3957.42|3957.42|3957.42|3957.42|3957.42|0
1654783130000|2022-06-09 13:58:50|3957.79|3957.79|3956.6|3956.6|3957.79|3957.79|3956.6|3956.6|0
1654783140000|2022-06-09 13:59:00|3956.52|3956.52|3956.55|3956.55|3956.55|3956.55|3956.5|3956.5|0
1654783150000|2022-06-09 13:59:10|3956.24|3956.24|3956.55|3956.55|3956.55|3956.55|3956.24|3956.24|0
1654783160000|2022-06-09 13:59:20|3956.86|3956.86|3957.13|3957.13|3957.13|3957.13|3956.86|3956.86|0
1654783170000|2022-06-09 13:59:30|3957.08|3957.08|3957.67|3957.67|3957.67|3957.67|3957.06|3957.06|0
1654783180000|2022-06-09 13:59:40|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|3957.36|0
1654783190000|2022-06-09 13:59:50|3957.27|3957.27|3957.45|3957.45|3957.45|3957.45|3957.27|3957.27|0
1654783200000|2022-06-09 14:00:00|3957.27|3957.27|3956.86|3956.86|3957.27|3957.27|3956.86|3956.86|0
1654783210000|2022-06-09 14:00:10|3956.93|3956.93|3956.75|3956.75|3956.93|3956.93|3956.75|3956.75|0
1654783220000|2022-06-09 14:00:20|3956.7|3956.7|3956.8|3956.8|3956.8|3956.8|3956.7|3956.7|0
1654783250000|2022-06-09 14:00:50|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|3956.88|0
1654783260000|2022-06-09 14:01:00|3956.57|3956.57|3955.19|3955.19|3956.57|3956.57|3955.19|3955.19|0
1654783270000|2022-06-09 14:01:10|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|3955.17|0
1654783280000|2022-06-09 14:01:20|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|0
1654783290000|2022-06-09 14:01:30|3954.86|3954.86|3955.24|3955.24|3955.42|3955.42|3954.8|3954.8|0
1654783300000|2022-06-09 14:01:40|3955.17|3955.17|3955.05|3955.05|3955.24|3955.24|3955.05|3955.05|0
1654783310000|2022-06-09 14:01:50|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|3954.87|0
1654783320000|2022-06-09 14:02:00|3954.56|3954.56|3954.56|3954.56|3954.56|3954.56|3954.56|3954.56|0
1654783330000|2022-06-09 14:02:10|3954.87|3954.87|3954.91|3954.91|3954.91|3954.91|3954.87|3954.87|0
1654783340000|2022-06-09 14:02:20|3954.87|3954.87|3953.88|3953.88|3954.87|3954.87|3953.88|3953.88|0
1654783350000|2022-06-09 14:02:30|3953.83|3953.83|3953.88|3953.88|3953.88|3953.88|3953.83|3953.83|0
1654783360000|2022-06-09 14:02:40|3953.69|3953.69|3953.2|3953.2|3953.69|3953.69|3953.2|3953.2|0
1654783380000|2022-06-09 14:03:00|3953.15|3953.15|3953.52|3953.52|3953.52|3953.52|3952.9|3952.9|0
1654783400000|2022-06-09 14:03:20|3953.6|3953.6|3953.71|3953.71|3953.71|3953.71|3953.6|3953.6|0
1654783410000|2022-06-09 14:03:30|3954.03|3954.03|3953.93|3953.93|3954.03|3954.03|3953.93|3953.93|0
1654783420000|2022-06-09 14:03:40|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|3953.31|0
1654783430000|2022-06-09 14:03:50|3953.12|3953.12|3952.81|3952.81|3953.12|3953.12|3952.81|3952.81|0
1654783440000|2022-06-09 14:04:00|3952.5|3952.5|3952.54|3952.54|3952.54|3952.54|3952.5|3952.5|0
1654783450000|2022-06-09 14:04:10|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|0
1654783460000|2022-06-09 14:04:20|3952.26|3952.26|3951.95|3951.95|3952.26|3952.26|3951.95|3951.95|0
1654783470000|2022-06-09 14:04:30|3951.33|3951.33|3950.97|3950.97|3951.33|3951.33|3950.97|3950.97|0
1654783480000|2022-06-09 14:04:40|3950.94|3950.94|3951.18|3951.18|3951.26|3951.26|3950.94|3950.94|0
1654783490000|2022-06-09 14:04:50|3951.26|3951.26|3951.57|3951.57|3951.57|3951.57|3951.26|3951.26|0
1654783500000|2022-06-09 14:05:00|3950.94|3950.94|3950.56|3950.56|3950.94|3950.94|3950.56|3950.56|0
1654783510000|2022-06-09 14:05:10|3950.19|3950.19|3950.19|3950.19|3950.19|3950.19|3950.19|3950.19|0
1654783520000|2022-06-09 14:05:20|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|3949.84|3949.84|0
1654783530000|2022-06-09 14:05:30|3949.84|3949.84|3949.23|3949.23|3950.14|3950.14|3949.21|3949.21|0
1654783540000|2022-06-09 14:05:40|3948.3|3948.3|3947.95|3947.95|3948.3|3948.3|3947.91|3947.91|0
1654783550000|2022-06-09 14:05:50|3947.33|3947.33|3946.81|3946.81|3947.33|3947.33|3946.79|3946.79|0
1654783560000|2022-06-09 14:06:00|3946.5|3946.5|3947.25|3947.25|3947.25|3947.25|3946.5|3946.5|0
1654783570000|2022-06-09 14:06:10|3947.18|3947.18|3947.03|3947.03|3947.18|3947.18|3946.87|3946.87|0
1654783580000|2022-06-09 14:06:20|3946.72|3946.72|3946.41|3946.41|3947.03|3947.03|3946.1|3946.1|0
1654783590000|2022-06-09 14:06:30|3946.43|3946.43|3946.34|3946.34|3946.43|3946.43|3946.34|3946.34|0
1654783600000|2022-06-09 14:06:40|3946.39|3946.39|3946.55|3946.55|3946.55|3946.55|3946.39|3946.39|0
1654783610000|2022-06-09 14:06:50|3947.8|3947.8|3947.82|3947.82|3947.82|3947.82|3947.49|3947.49|0
1654783620000|2022-06-09 14:07:00|3948.13|3948.13|3947.82|3947.82|3948.13|3948.13|3947.82|3947.82|0
1654783630000|2022-06-09 14:07:10|3948.13|3948.13|3948.13|3948.13|3948.13|3948.13|3947.95|3947.95|0
1654783640000|2022-06-09 14:07:20|3948.1|3948.1|3947.79|3947.79|3948.1|3948.1|3947.79|3947.79|0
1654783650000|2022-06-09 14:07:30|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|0
1654783660000|2022-06-09 14:07:40|3948.42|3948.42|3948.32|3948.32|3948.42|3948.42|3948.32|3948.32|0
1654783690000|2022-06-09 14:08:10|3948.01|3948.01|3948.01|3948.01|3948.01|3948.01|3948.01|3948.01|0
1654783700000|2022-06-09 14:08:20|3948.32|3948.32|3948.51|3948.51|3948.63|3948.63|3948.32|3948.32|0
1654783710000|2022-06-09 14:08:30|3948.2|3948.2|3948.2|3948.2|3948.2|3948.2|3948.2|3948.2|0
1654783730000|2022-06-09 14:08:50|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|0
1654783740000|2022-06-09 14:09:00|3947.8|3947.8|3947.21|3947.21|3947.8|3947.8|3947|3947|0
1654783750000|2022-06-09 14:09:10|3947.02|3947.02|3947.08|3947.08|3947.08|3947.08|3946.77|3946.77|0
1654783770000|2022-06-09 14:09:30|3947.27|3947.27|3947.58|3947.58|3947.58|3947.58|3947.27|3947.27|0
1654783790000|2022-06-09 14:09:50|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|0
1654783800000|2022-06-09 14:10:00|3947.58|3947.58|3947.54|3947.54|3947.58|3947.58|3947.54|3947.54|0
1654783820000|2022-06-09 14:10:20|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|0
1654783830000|2022-06-09 14:10:30|3947.54|3947.54|3947.54|3947.54|3947.85|3947.85|3947.54|3947.54|0
1654783840000|2022-06-09 14:10:40|3946.92|3946.92|3946.61|3946.61|3946.92|3946.92|3946.61|3946.61|0
1654783850000|2022-06-09 14:10:50|3946.29|3946.29|3946.56|3946.56|3946.56|3946.56|3946.25|3946.25|0
1654783860000|2022-06-09 14:11:00|3946.53|3946.53|3946.37|3946.37|3946.53|3946.53|3946.37|3946.37|0
1654783870000|2022-06-09 14:11:10|3946.01|3946.01|3946.49|3946.49|3946.51|3946.51|3945.7|3945.7|0
1654783880000|2022-06-09 14:11:20|3946.8|3946.8|3947.21|3947.21|3947.21|3947.21|3946.8|3946.8|0
1654783890000|2022-06-09 14:11:30|3946.9|3946.9|3946.59|3946.59|3946.9|3946.9|3946.59|3946.59|0
1654783900000|2022-06-09 14:11:40|3946.64|3946.64|3945.7|3945.7|3946.64|3946.64|3945.7|3945.7|0
1654783910000|2022-06-09 14:11:50|3945.66|3945.66|3945.53|3945.53|3945.66|3945.66|3945.53|3945.53|0
1654783920000|2022-06-09 14:12:00|3945.62|3945.62|3944.99|3944.99|3945.62|3945.62|3944.99|3944.99|0
1654783930000|2022-06-09 14:12:10|3945.55|3945.55|3945.55|3945.55|3945.73|3945.73|3945.55|3945.55|0
1654783940000|2022-06-09 14:12:20|3945.46|3945.46|3945.94|3945.94|3945.94|3945.94|3945.28|3945.28|0
1654783970000|2022-06-09 14:12:50|3946.2|3946.2|3945.58|3945.58|3946.2|3946.2|3945.58|3945.58|0
1654784000000|2022-06-09 14:13:20|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|0
1654784020000|2022-06-09 14:13:40|3945.5|3945.5|3945.55|3945.55|3945.55|3945.55|3945.5|3945.5|0
1654784040000|2022-06-09 14:14:00|3945.62|3945.62|3945.62|3945.62|3945.93|3945.93|3945.62|3945.62|0
1654784050000|2022-06-09 14:14:10|3945.93|3945.93|3946.05|3946.05|3946.09|3946.09|3945.93|3945.93|0
1654784060000|2022-06-09 14:14:20|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|3945.42|0
1654784070000|2022-06-09 14:14:30|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|0
1654784090000|2022-06-09 14:14:50|3946.13|3946.13|3946.44|3946.44|3946.44|3946.44|3946.13|3946.13|0
1654784100000|2022-06-09 14:15:00|3946.13|3946.13|3946.13|3946.13|3946.13|3946.13|3946.13|3946.13|0
1654784110000|2022-06-09 14:15:10|3946.15|3946.15|3946.46|3946.46|3946.46|3946.46|3946.15|3946.15|0
1654784120000|2022-06-09 14:15:20|3947.09|3947.09|3946.2|3946.2|3947.16|3947.16|3946.2|3946.2|0
1654784130000|2022-06-09 14:15:30|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|0
1654784160000|2022-06-09 14:16:00|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|0
1654784170000|2022-06-09 14:16:10|3947.09|3947.09|3947.21|3947.21|3947.21|3947.21|3947.09|3947.09|0
1654784190000|2022-06-09 14:16:30|3947.4|3947.4|3947.71|3947.71|3947.71|3947.71|3947.09|3947.09|0
1654784200000|2022-06-09 14:16:40|3947.8|3947.8|3947.27|3947.27|3947.8|3947.8|3947.27|3947.27|0
1654784210000|2022-06-09 14:16:50|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|0
1654784220000|2022-06-09 14:17:00|3947.13|3947.13|3946.95|3946.95|3947.13|3947.13|3946.95|3946.95|0
1654784230000|2022-06-09 14:17:10|3947.04|3947.04|3947.98|3947.98|3947.98|3947.98|3947.04|3947.04|0
1654784240000|2022-06-09 14:17:20|3947.88|3947.88|3948.07|3948.07|3948.07|3948.07|3947.88|3947.88|0
1654784250000|2022-06-09 14:17:30|3947.13|3947.13|3946.82|3946.82|3947.13|3947.13|3946.82|3946.82|0
1654784260000|2022-06-09 14:17:40|3946.51|3946.51|3946.51|3946.51|3946.51|3946.51|3946.51|3946.51|0
1654784270000|2022-06-09 14:17:50|3945.89|3945.89|3945.93|3945.93|3946.2|3946.2|3945.89|3945.89|0
1654784280000|2022-06-09 14:18:00|3946.24|3946.24|3945.96|3945.96|3946.24|3946.24|3945.89|3945.89|0
1654784290000|2022-06-09 14:18:10|3945.69|3945.69|3945.51|3945.51|3945.69|3945.69|3945.51|3945.51|0
1654784300000|2022-06-09 14:18:20|3945.56|3945.56|3945.58|3945.58|3945.58|3945.58|3945.56|3945.56|0
1654784310000|2022-06-09 14:18:30|3946.51|3946.51|3946.83|3946.83|3946.83|3946.83|3946.51|3946.51|0
1654784320000|2022-06-09 14:18:40|3947.01|3947.01|3946.39|3946.39|3947.01|3947.01|3946.39|3946.39|0
1654784330000|2022-06-09 14:18:50|3946.02|3946.02|3946.02|3946.02|3946.02|3946.02|3946.02|3946.02|0
1654784340000|2022-06-09 14:19:00|3946.06|3946.06|3946.68|3946.68|3946.68|3946.68|3946.06|3946.06|0
1654784350000|2022-06-09 14:19:10|3946.61|3946.61|3946.89|3946.89|3946.89|3946.89|3946.61|3946.61|0
1654784370000|2022-06-09 14:19:30|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|0
1654784380000|2022-06-09 14:19:40|3946.91|3946.91|3947.17|3947.17|3947.17|3947.17|3946.86|3946.86|0
1654784390000|2022-06-09 14:19:50|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|3947.17|3947.17|0
1654784400000|2022-06-09 14:20:00|3947.75|3947.75|3947.9|3947.9|3947.9|3947.9|3947.75|3947.75|0
1654784420000|2022-06-09 14:20:20|3948.83|3948.83|3949.14|3949.14|3949.14|3949.14|3948.83|3948.83|0
1654784430000|2022-06-09 14:20:30|3950.08|3950.08|3949.69|3949.69|3950.08|3950.08|3949.69|3949.69|0
1654784440000|2022-06-09 14:20:40|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|0
1654784450000|2022-06-09 14:20:50|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|0
1654784460000|2022-06-09 14:21:00|3949.11|3949.11|3949.11|3949.11|3949.42|3949.42|3949.11|3949.11|0
1654784470000|2022-06-09 14:21:10|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|3948.78|3948.78|0
1654784480000|2022-06-09 14:21:20|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|0
1654784490000|2022-06-09 14:21:30|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|0
1654784510000|2022-06-09 14:21:50|3948.7|3948.7|3948.77|3948.77|3948.77|3948.77|3948.7|3948.7|0
1654784520000|2022-06-09 14:22:00|3949|3949|3949|3949|3949|3949|3949|3949|0
1654784530000|2022-06-09 14:22:10|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|0
1654784540000|2022-06-09 14:22:20|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|0
1654784550000|2022-06-09 14:22:30|3950.3|3950.3|3950.3|3950.3|3950.3|3950.3|3950.3|3950.3|0
1654784560000|2022-06-09 14:22:40|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|3950.33|0
1654784570000|2022-06-09 14:22:50|3950.63|3950.63|3950.99|3950.99|3950.99|3950.99|3950.61|3950.61|0
1654784580000|2022-06-09 14:23:00|3952.24|3952.24|3950.81|3950.81|3952.24|3952.24|3950.81|3950.81|0
1654784590000|2022-06-09 14:23:10|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|0
1654784610000|2022-06-09 14:23:30|3951.39|3951.39|3952.2|3952.2|3952.2|3952.2|3951.39|3951.39|0
1654784620000|2022-06-09 14:23:40|3953.76|3953.76|3952.77|3952.77|3953.76|3953.76|3952.77|3952.77|0
1654784630000|2022-06-09 14:23:50|3952.58|3952.58|3952.58|3952.58|3952.58|3952.58|3952.58|3952.58|0
1654784640000|2022-06-09 14:24:00|3952.28|3952.28|3952.94|3952.94|3953.08|3953.08|3952.28|3952.28|0
1654784650000|2022-06-09 14:24:10|3952.63|3952.63|3952.63|3952.63|3952.63|3952.63|3952.63|3952.63|0
1654784660000|2022-06-09 14:24:20|3952.54|3952.54|3952.42|3952.42|3952.54|3952.54|3952.42|3952.42|0
1654784670000|2022-06-09 14:24:30|3952.24|3952.24|3952.24|3952.24|3952.24|3952.24|3952.24|3952.24|0
1654784690000|2022-06-09 14:24:50|3951.93|3951.93|3951.62|3951.62|3951.93|3951.93|3951.31|3951.31|0
1654784700000|2022-06-09 14:25:00|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|3951.93|0
1654784720000|2022-06-09 14:25:20|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|3952.55|0
1654784730000|2022-06-09 14:25:30|3952.86|3952.86|3952.75|3952.75|3952.86|3952.86|3952.68|3952.68|0
1654784740000|2022-06-09 14:25:40|3952.12|3952.12|3951.81|3951.81|3952.12|3952.12|3951.81|3951.81|0
1654784750000|2022-06-09 14:25:50|3952.12|3952.12|3951.81|3951.81|3952.12|3952.12|3951.81|3951.81|0
1654784760000|2022-06-09 14:26:00|3951.5|3951.5|3951.19|3951.19|3951.5|3951.5|3951.19|3951.19|0
1654784770000|2022-06-09 14:26:10|3950.88|3950.88|3950.88|3950.88|3950.88|3950.88|3950.88|3950.88|0
1654784780000|2022-06-09 14:26:20|3950.57|3950.57|3950.62|3950.62|3950.62|3950.62|3950.57|3950.57|0
1654784790000|2022-06-09 14:26:30|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|0
1654784810000|2022-06-09 14:26:50|3950.37|3950.37|3948.09|3948.09|3950.37|3950.37|3948.09|3948.09|0
1654784820000|2022-06-09 14:27:00|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|0
1654784830000|2022-06-09 14:27:10|3948.16|3948.16|3947.89|3947.89|3948.2|3948.2|3947.89|3947.89|0
1654784840000|2022-06-09 14:27:20|3947.82|3947.82|3947.54|3947.54|3947.82|3947.82|3947.54|3947.54|0
1654784850000|2022-06-09 14:27:30|3947.23|3947.23|3946.97|3946.97|3947.23|3947.23|3946.92|3946.92|0
1654784860000|2022-06-09 14:27:40|3947.28|3947.28|3947.46|3947.46|3947.46|3947.46|3947.28|3947.28|0
1654784870000|2022-06-09 14:27:50|3947.28|3947.28|3945.85|3945.85|3947.28|3947.28|3945.54|3945.54|0
1654784880000|2022-06-09 14:28:00|3945.81|3945.81|3945.64|3945.64|3945.82|3945.82|3945.64|3945.64|0
1654784890000|2022-06-09 14:28:10|3945.95|3945.95|3946.04|3946.04|3946.04|3946.04|3945.95|3945.95|0
1654784900000|2022-06-09 14:28:20|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|3945.73|0
1654784920000|2022-06-09 14:28:40|3945.77|3945.77|3946.4|3946.4|3946.4|3946.4|3945.77|3945.77|0
1654784940000|2022-06-09 14:29:00|3945.77|3945.77|3946.49|3946.49|3946.49|3946.49|3945.77|3945.77|0
1654784950000|2022-06-09 14:29:10|3946.8|3946.8|3946.47|3946.47|3946.8|3946.8|3946.47|3946.47|0
1654784960000|2022-06-09 14:29:20|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|0
1654784970000|2022-06-09 14:29:30|3946.47|3946.47|3945.84|3945.84|3946.47|3946.47|3945.84|3945.84|0
1654784980000|2022-06-09 14:29:40|3945.88|3945.88|3945.78|3945.78|3945.88|3945.88|3945.7|3945.7|0
1654785000000|2022-06-09 14:30:00|3945.81|3945.81|3946.12|3946.12|3946.12|3946.12|3945.81|3945.81|0
1654785010000|2022-06-09 14:30:10|3947.05|3947.05|3947.36|3947.36|3947.36|3947.36|3947.05|3947.05|0
1654785020000|2022-06-09 14:30:20|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|0
1654785030000|2022-06-09 14:30:30|3947.5|3947.5|3946.75|3946.75|3947.68|3947.68|3946.75|3946.75|0
1654785040000|2022-06-09 14:30:40|3947.06|3947.06|3946.44|3946.44|3947.06|3947.06|3946.44|3946.44|0
1654785050000|2022-06-09 14:30:50|3946.13|3946.13|3944.49|3944.49|3946.13|3946.13|3944.49|3944.49|0
1654785060000|2022-06-09 14:31:00|3944.45|3944.45|3944.76|3944.76|3944.76|3944.76|3944.45|3944.45|0
1654785070000|2022-06-09 14:31:10|3946.31|3946.31|3946.31|3946.31|3946.31|3946.31|3946.31|3946.31|0
1654785090000|2022-06-09 14:31:30|3946|3946|3945.98|3945.98|3946|3946|3945.98|3945.98|0
1654785100000|2022-06-09 14:31:40|3945.94|3945.94|3945.89|3945.89|3945.94|3945.94|3945.89|3945.89|0
1654785110000|2022-06-09 14:31:50|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|0
1654785120000|2022-06-09 14:32:00|3945.31|3945.31|3945|3945|3945.31|3945.31|3945|3945|0
1654785130000|2022-06-09 14:32:10|3944.69|3944.69|3944.38|3944.38|3944.69|3944.69|3944.38|3944.38|0
1654785140000|2022-06-09 14:32:20|3944.07|3944.07|3944.26|3944.26|3944.38|3944.38|3944.07|3944.07|0
1654785150000|2022-06-09 14:32:30|3943.9|3943.9|3943.59|3943.59|3943.9|3943.9|3943.59|3943.59|0
1654785160000|2022-06-09 14:32:40|3943.41|3943.41|3943.41|3943.41|3943.41|3943.41|3943.41|3943.41|0
1654785170000|2022-06-09 14:32:50|3943.45|3943.45|3943.76|3943.76|3943.76|3943.76|3943.45|3943.45|0
1654785180000|2022-06-09 14:33:00|3943.45|3943.45|3941.81|3941.81|3943.45|3943.45|3941.81|3941.81|0
1654785190000|2022-06-09 14:33:10|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|0
1654785200000|2022-06-09 14:33:20|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|3941.81|0
1654785210000|2022-06-09 14:33:30|3942.12|3942.12|3941.81|3941.81|3942.12|3942.12|3941.81|3941.81|0
1654785220000|2022-06-09 14:33:40|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|3941.79|0
1654785230000|2022-06-09 14:33:50|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|0
1654785240000|2022-06-09 14:34:00|3941.57|3941.57|3941.02|3941.02|3941.57|3941.57|3940.92|3940.92|0
1654785250000|2022-06-09 14:34:10|3941.07|3941.07|3940.57|3940.57|3941.07|3941.07|3940.57|3940.57|0
1654785260000|2022-06-09 14:34:20|3940.53|3940.53|3940.55|3940.55|3940.55|3940.55|3940.53|3940.53|0
1654785270000|2022-06-09 14:34:30|3940.24|3940.24|3939.59|3939.59|3940.24|3940.24|3939.59|3939.59|0
1654785280000|2022-06-09 14:34:40|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1654785290000|2022-06-09 14:34:50|3939.29|3939.29|3938.04|3938.04|3939.29|3939.29|3938.04|3938.04|0
1654785300000|2022-06-09 14:35:00|3938|3938|3938.93|3938.93|3938.93|3938.93|3937.69|3937.69|0
1654785310000|2022-06-09 14:35:10|3939.24|3939.24|3939.24|3939.24|3939.24|3939.24|3939.24|3939.24|0
1654785320000|2022-06-09 14:35:20|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|0
1654785340000|2022-06-09 14:35:40|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|3939.53|0
1654785350000|2022-06-09 14:35:50|3939.48|3939.48|3940.42|3940.42|3940.42|3940.42|3939.48|3939.48|0
1654785360000|2022-06-09 14:36:00|3940.73|3940.73|3940.87|3940.87|3940.87|3940.87|3940.73|3940.73|0
1654785370000|2022-06-09 14:36:10|3940.79|3940.79|3940.86|3940.86|3940.86|3940.86|3940.79|3940.79|0
1654785380000|2022-06-09 14:36:20|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|0
1654785390000|2022-06-09 14:36:30|3940.57|3940.57|3939.72|3939.72|3940.57|3940.57|3939.72|3939.72|0
1654785400000|2022-06-09 14:36:40|3939.69|3939.69|3939.38|3939.38|3939.69|3939.69|3939.38|3939.38|0
1654785410000|2022-06-09 14:36:50|3940.32|3940.32|3940|3940|3940.32|3940.32|3940|3940|0
1654785420000|2022-06-09 14:37:00|3939.69|3939.69|3939.34|3939.34|3939.69|3939.69|3939.34|3939.34|0
1654785430000|2022-06-09 14:37:10|3939.52|3939.52|3939.6|3939.6|3939.6|3939.6|3939.52|3939.52|0
1654785440000|2022-06-09 14:37:20|3939.64|3939.64|3939.95|3939.95|3939.95|3939.95|3939.64|3939.64|0
1654785470000|2022-06-09 14:37:50|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|0
1654785480000|2022-06-09 14:38:00|3940.21|3940.21|3940.52|3940.52|3940.52|3940.52|3940.21|3940.21|0
1654785490000|2022-06-09 14:38:10|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1654785500000|2022-06-09 14:38:20|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|3939.92|0
1654785510000|2022-06-09 14:38:30|3940.11|3940.11|3939.98|3939.98|3940.6|3940.6|3939.98|3939.98|0
1654785520000|2022-06-09 14:38:40|3940.03|3940.03|3939.1|3939.1|3940.03|3940.03|3939.1|3939.1|0
1654785540000|2022-06-09 14:39:00|3938.79|3938.79|3937.11|3937.11|3938.79|3938.79|3936.62|3936.62|0
1654785550000|2022-06-09 14:39:10|3937.42|3937.42|3938.04|3938.04|3938.04|3938.04|3937.42|3937.42|0
1654785560000|2022-06-09 14:39:20|3938.13|3938.13|3938.31|3938.31|3938.31|3938.31|3938.13|3938.13|0
1654785570000|2022-06-09 14:39:30|3938.36|3938.36|3938.45|3938.45|3938.45|3938.45|3938.36|3938.36|0
1654785580000|2022-06-09 14:39:40|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|0
1654785600000|2022-06-09 14:40:00|3937.5|3937.5|3937.64|3937.64|3938.3|3938.3|3937.5|3937.5|0
1654785610000|2022-06-09 14:40:10|3937.33|3937.33|3936.71|3936.71|3937.33|3937.33|3936.71|3936.71|0
1654785620000|2022-06-09 14:40:20|3936.59|3936.59|3936.54|3936.54|3936.59|3936.59|3936.54|3936.54|0
1654785630000|2022-06-09 14:40:30|3936.23|3936.23|3936.54|3936.54|3936.54|3936.54|3936.23|3936.23|0
1654785640000|2022-06-09 14:40:40|3936.23|3936.23|3936.19|3936.19|3936.23|3936.23|3936.19|3936.19|0
1654785650000|2022-06-09 14:40:50|3936.07|3936.07|3935.81|3935.81|3936.12|3936.12|3935.31|3935.31|0
1654785660000|2022-06-09 14:41:00|3936.12|3936.12|3935.66|3935.66|3936.43|3936.43|3935.66|3935.66|0
1654785670000|2022-06-09 14:41:10|3935.71|3935.71|3935.89|3935.89|3935.89|3935.89|3935.71|3935.71|0
1654785680000|2022-06-09 14:41:20|3936.07|3936.07|3935.76|3935.76|3936.07|3936.07|3935.76|3935.76|0
1654785690000|2022-06-09 14:41:30|3936.07|3936.07|3936.39|3936.39|3936.39|3936.39|3936.07|3936.07|0
1654785700000|2022-06-09 14:41:40|3936.7|3936.7|3935.58|3935.58|3936.7|3936.7|3935.58|3935.58|0
1654785710000|2022-06-09 14:41:50|3935.67|3935.67|3935.77|3935.77|3935.77|3935.77|3935.67|3935.67|0
1654785720000|2022-06-09 14:42:00|3935.46|3935.46|3935.68|3935.68|3935.68|3935.68|3935.36|3935.36|0
1654785730000|2022-06-09 14:42:10|3935.05|3935.05|3935.36|3935.36|3935.36|3935.36|3935.05|3935.05|0
1654785740000|2022-06-09 14:42:20|3935.27|3935.27|3935.27|3935.27|3935.27|3935.27|3935.27|3935.27|0
1654785750000|2022-06-09 14:42:30|3934.65|3934.65|3934.61|3934.61|3934.92|3934.92|3934.61|3934.61|0
1654785760000|2022-06-09 14:42:40|3934.48|3934.48|3934.15|3934.15|3934.48|3934.48|3934.11|3934.11|0
1654785770000|2022-06-09 14:42:50|3933.97|3933.97|3933.97|3933.97|3933.97|3933.97|3933.97|3933.97|0
1654785780000|2022-06-09 14:43:00|3934.28|3934.28|3934.32|3934.32|3934.59|3934.59|3934.28|3934.28|0
1654785790000|2022-06-09 14:43:10|3934.27|3934.27|3933.96|3933.96|3934.27|3934.27|3933.96|3933.96|0
1654785800000|2022-06-09 14:43:20|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|0
1654785810000|2022-06-09 14:43:30|3933.16|3933.16|3933.52|3933.52|3933.52|3933.52|3933.16|3933.16|0
1654785820000|2022-06-09 14:43:40|3933.83|3933.83|3933.2|3933.2|3933.83|3933.83|3933.2|3933.2|0
1654785830000|2022-06-09 14:43:50|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1654785850000|2022-06-09 14:44:10|3933.2|3933.2|3933.52|3933.52|3933.52|3933.52|3933.2|3933.2|0
1654785860000|2022-06-09 14:44:20|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|3933.47|0
1654785870000|2022-06-09 14:44:30|3933.56|3933.56|3933.79|3933.79|3933.79|3933.79|3933.56|3933.56|0
1654785880000|2022-06-09 14:44:40|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|3933.84|0
1654785890000|2022-06-09 14:44:50|3933.52|3933.52|3933.28|3933.28|3933.6|3933.6|3933.28|3933.28|0
1654785900000|2022-06-09 14:45:00|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|0
1654785910000|2022-06-09 14:45:10|3934.22|3934.22|3934.49|3934.49|3934.53|3934.53|3934.22|3934.22|0
1654785920000|2022-06-09 14:45:20|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|0
1654785930000|2022-06-09 14:45:30|3933.79|3933.79|3934.1|3934.1|3934.1|3934.1|3933.79|3933.79|0
1654785940000|2022-06-09 14:45:40|3934.72|3934.72|3935.04|3935.04|3935.04|3935.04|3934.72|3934.72|0
1654785950000|2022-06-09 14:45:50|3934.99|3934.99|3934.99|3934.99|3934.99|3934.99|3934.99|3934.99|0
1654785960000|2022-06-09 14:46:00|3934.94|3934.94|3934.94|3934.94|3934.94|3934.94|3934.94|3934.94|0
1654785970000|2022-06-09 14:46:10|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|0
1654785990000|2022-06-09 14:46:30|3935.03|3935.03|3935.03|3935.03|3935.03|3935.03|3935.03|3935.03|0
1654786000000|2022-06-09 14:46:40|3934.72|3934.72|3933.47|3933.47|3934.72|3934.72|3933.47|3933.47|0
1654786010000|2022-06-09 14:46:50|3933.43|3933.43|3933.12|3933.12|3933.47|3933.47|3933.12|3933.12|0
1654786020000|2022-06-09 14:47:00|3933.02|3933.02|3933.47|3933.47|3933.47|3933.47|3932.71|3932.71|0
1654786030000|2022-06-09 14:47:10|3933.78|3933.78|3933.72|3933.72|3933.78|3933.78|3933.72|3933.72|0
1654786040000|2022-06-09 14:47:20|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|0
1654786050000|2022-06-09 14:47:30|3933.09|3933.09|3933.4|3933.4|3933.4|3933.4|3933.09|3933.09|0
1654786060000|2022-06-09 14:47:40|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|3933.45|0
1654786070000|2022-06-09 14:47:50|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|0
1654786080000|2022-06-09 14:48:00|3934.07|3934.07|3933.89|3933.89|3934.07|3934.07|3933.89|3933.89|0
1654786090000|2022-06-09 14:48:10|3933.84|3933.84|3932.88|3932.88|3933.84|3933.84|3932.88|3932.88|0
1654786100000|2022-06-09 14:48:20|3932.7|3932.7|3933.01|3933.01|3933.01|3933.01|3932.7|3932.7|0
1654786110000|2022-06-09 14:48:30|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|0
1654786120000|2022-06-09 14:48:40|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|3932.82|0
1654786130000|2022-06-09 14:48:50|3932.86|3932.86|3930.43|3930.43|3932.86|3932.86|3930.07|3930.07|0
1654786140000|2022-06-09 14:49:00|3930.12|3930.12|3930.57|3930.57|3930.57|3930.57|3929.77|3929.77|0
1654786150000|2022-06-09 14:49:10|3930.59|3930.59|3931.53|3931.53|3931.53|3931.53|3930.59|3930.59|0
1654786160000|2022-06-09 14:49:20|3930.9|3930.9|3930.28|3930.28|3930.93|3930.93|3930.28|3930.28|0
1654786170000|2022-06-09 14:49:30|3930.59|3930.59|3930.28|3930.28|3930.59|3930.59|3929.97|3929.97|0
1654786190000|2022-06-09 14:49:50|3930.59|3930.59|3930.23|3930.23|3930.59|3930.59|3930.23|3930.23|0
1654786200000|2022-06-09 14:50:00|3929.92|3929.92|3930.45|3930.45|3930.45|3930.45|3929.61|3929.61|0
1654786210000|2022-06-09 14:50:10|3930.4|3930.4|3929.95|3929.95|3930.4|3930.4|3929.45|3929.45|0
1654786220000|2022-06-09 14:50:20|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|3930.04|0
1654786230000|2022-06-09 14:50:30|3929.41|3929.41|3929.73|3929.73|3929.77|3929.77|3929.13|3929.13|0
1654786240000|2022-06-09 14:50:40|3929.42|3929.42|3929.24|3929.24|3929.42|3929.42|3929.05|3929.05|0
1654786250000|2022-06-09 14:50:50|3929.42|3929.42|3930.36|3930.36|3930.36|3930.36|3929.42|3929.42|0
1654786260000|2022-06-09 14:51:00|3929.42|3929.42|3929.24|3929.24|3929.42|3929.42|3929.24|3929.24|0
1654786270000|2022-06-09 14:51:10|3929.55|3929.55|3929.55|3929.55|3929.86|3929.86|3929.55|3929.55|0
1654786280000|2022-06-09 14:51:20|3929.24|3929.24|3929.24|3929.24|3929.24|3929.24|3929.24|3929.24|0
1654786290000|2022-06-09 14:51:30|3929.55|3929.55|3929.24|3929.24|3929.55|3929.55|3929.24|3929.24|0
1654786300000|2022-06-09 14:51:40|3928.62|3928.62|3928.3|3928.3|3928.62|3928.62|3928.3|3928.3|0
1654786310000|2022-06-09 14:51:50|3927.68|3927.68|3927.99|3927.99|3927.99|3927.99|3927.68|3927.68|0
1654786320000|2022-06-09 14:52:00|3927.37|3927.37|3927.37|3927.37|3927.37|3927.37|3927.37|3927.37|0
1654786330000|2022-06-09 14:52:10|3927.42|3927.42|3927.11|3927.11|3927.42|3927.42|3927.11|3927.11|0
1654786340000|2022-06-09 14:52:20|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|0
1654786350000|2022-06-09 14:52:30|3926.75|3926.75|3926.77|3926.77|3926.8|3926.8|3926.73|3926.73|0
1654786360000|2022-06-09 14:52:40|3927.09|3927.09|3926.72|3926.72|3927.09|3927.09|3926.72|3926.72|0
1654786370000|2022-06-09 14:52:50|3926.76|3926.76|3927.07|3927.07|3927.07|3927.07|3926.45|3926.45|0
1654786380000|2022-06-09 14:53:00|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|3926.76|0
1654786390000|2022-06-09 14:53:10|3927.07|3927.07|3927.07|3927.07|3927.38|3927.38|3926.76|3926.76|0
1654786400000|2022-06-09 14:53:20|3927.02|3927.02|3926.62|3926.62|3927.02|3927.02|3926.62|3926.62|0
1654786410000|2022-06-09 14:53:30|3926.66|3926.66|3926.85|3926.85|3926.85|3926.85|3926.66|3926.66|0
1654786420000|2022-06-09 14:53:40|3926.8|3926.8|3926.8|3926.8|3926.8|3926.8|3926.8|3926.8|0
1654786440000|2022-06-09 14:54:00|3926.76|3926.76|3927.28|3927.28|3927.28|3927.28|3926.45|3926.45|0
1654786460000|2022-06-09 14:54:20|3926.97|3926.97|3926.66|3926.66|3926.97|3926.97|3926.66|3926.66|0
1654786470000|2022-06-09 14:54:30|3926.7|3926.7|3926.62|3926.62|3926.7|3926.7|3926.39|3926.39|0
1654786480000|2022-06-09 14:54:40|3926.31|3926.31|3926|3926|3926.31|3926.31|3926|3926|0
1654786490000|2022-06-09 14:54:50|3925.37|3925.37|3925.37|3925.37|3925.69|3925.69|3925.37|3925.37|0
1654786500000|2022-06-09 14:55:00|3925.04|3925.04|3924.09|3924.09|3925.04|3925.04|3924.09|3924.09|0
1654786510000|2022-06-09 14:55:10|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|0
1654786520000|2022-06-09 14:55:20|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|0
1654786530000|2022-06-09 14:55:30|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|0
1654786540000|2022-06-09 14:55:40|3924.48|3924.48|3923.77|3923.77|3924.48|3924.48|3923.77|3923.77|0
1654786550000|2022-06-09 14:55:50|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|3924.08|0
1654786560000|2022-06-09 14:56:00|3924.13|3924.13|3923.87|3923.87|3924.13|3924.13|3923.82|3923.82|0
1654786570000|2022-06-09 14:56:10|3923.89|3923.89|3923.24|3923.24|3923.89|3923.89|3923.24|3923.24|0
1654786580000|2022-06-09 14:56:20|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|0
1654786590000|2022-06-09 14:56:30|3923.31|3923.31|3923.33|3923.33|3923.33|3923.33|3923.31|3923.31|0
1654786600000|2022-06-09 14:56:40|3923.42|3923.42|3922.66|3922.66|3923.6|3923.6|3922.66|3922.66|0
1654786610000|2022-06-09 14:56:50|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|3922.35|0
1654786620000|2022-06-09 14:57:00|3922.66|3922.66|3922.97|3922.97|3922.97|3922.97|3922.66|3922.66|0
1654786630000|2022-06-09 14:57:10|3923.02|3923.02|3922.71|3922.71|3923.02|3923.02|3922.71|3922.71|0
1654786640000|2022-06-09 14:57:20|3923.33|3923.33|3923.79|3923.79|3923.79|3923.79|3923.33|3923.33|0
1654786650000|2022-06-09 14:57:30|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|0
1654786660000|2022-06-09 14:57:40|3922.86|3922.86|3922.55|3922.55|3922.86|3922.86|3922.55|3922.55|0
1654786670000|2022-06-09 14:57:50|3922.86|3922.86|3922.86|3922.86|3923.17|3923.17|3922.86|3922.86|0
1654786680000|2022-06-09 14:58:00|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|3923.17|0
1654786690000|2022-06-09 14:58:10|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|0
1654786700000|2022-06-09 14:58:20|3923.5|3923.5|3923.84|3923.84|3924.77|3924.77|3923.5|3923.5|0
1654786710000|2022-06-09 14:58:30|3923.53|3923.53|3923.26|3923.26|3923.53|3923.53|3923.22|3923.22|0
1654786730000|2022-06-09 14:58:50|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3922.66|3922.66|0
1654786740000|2022-06-09 14:59:00|3922.67|3922.67|3921.42|3921.42|3922.67|3922.67|3921.42|3921.42|0
1654786750000|2022-06-09 14:59:10|3921.11|3921.11|3920.8|3920.8|3921.11|3921.11|3920.8|3920.8|0
1654786760000|2022-06-09 14:59:20|3920.49|3920.49|3920.49|3920.49|3921.12|3921.12|3920.49|3920.49|0
1654786770000|2022-06-09 14:59:30|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|0
1654786780000|2022-06-09 14:59:40|3921.07|3921.07|3921.02|3921.02|3921.07|3921.07|3921.02|3921.02|0
1654786790000|2022-06-09 14:59:50|3920.71|3920.71|3920.4|3920.4|3920.71|3920.71|3920.4|3920.4|0
1654786800000|2022-06-09 15:00:00|3920.08|3920.08|3920.05|3920.05|3920.08|3920.08|3919.38|3919.38|0
1654786810000|2022-06-09 15:00:10|3919.74|3919.74|3919.92|3919.92|3919.96|3919.96|3919.74|3919.74|0
1654786820000|2022-06-09 15:00:20|3920|3920|3919.74|3919.74|3920|3920|3919.74|3919.74|0
1654786830000|2022-06-09 15:00:30|3920.67|3920.67|3920.71|3920.71|3920.71|3920.71|3920.67|3920.67|0
1654786840000|2022-06-09 15:00:40|3920.4|3920.4|3920.71|3920.71|3920.71|3920.71|3920.4|3920.4|0
1654786850000|2022-06-09 15:00:50|3921.02|3921.02|3921.02|3921.02|3921.02|3921.02|3921.02|3921.02|0
1654786860000|2022-06-09 15:01:00|3921.09|3921.09|3921.02|3921.02|3921.09|3921.09|3920.71|3920.71|0
1654786880000|2022-06-09 15:01:20|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|0
1654786890000|2022-06-09 15:01:30|3920.69|3920.69|3922.27|3922.27|3922.27|3922.27|3920.69|3920.69|0
1654786900000|2022-06-09 15:01:40|3922.58|3922.58|3922.58|3922.58|3922.58|3922.58|3922.58|3922.58|0
1654786910000|2022-06-09 15:01:50|3922.53|3922.53|3921.91|3921.91|3922.58|3922.58|3921.34|3921.34|0
1654786920000|2022-06-09 15:02:00|3921.6|3921.6|3922.85|3922.85|3922.85|3922.85|3921.29|3921.29|0
1654786930000|2022-06-09 15:02:10|3922.87|3922.87|3921.31|3921.31|3922.87|3922.87|3921.31|3921.31|0
1654786940000|2022-06-09 15:02:20|3921|3921|3919.67|3919.67|3921.01|3921.01|3919.67|3919.67|0
1654786950000|2022-06-09 15:02:30|3919.36|3919.36|3920.38|3920.38|3920.38|3920.38|3919.36|3919.36|0
1654786960000|2022-06-09 15:02:40|3920.45|3920.45|3920.45|3920.45|3920.45|3920.45|3920.45|3920.45|0
1654786980000|2022-06-09 15:03:00|3919.83|3919.83|3919.49|3919.49|3919.83|3919.83|3919.49|3919.49|0
1654786990000|2022-06-09 15:03:10|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|0
1654787000000|2022-06-09 15:03:20|3919.62|3919.62|3919.89|3919.89|3920.24|3920.24|3919.31|3919.31|0
1654787020000|2022-06-09 15:03:40|3919.58|3919.58|3919.38|3919.38|3919.7|3919.7|3919.38|3919.38|0
1654787030000|2022-06-09 15:03:50|3919.07|3919.07|3919.38|3919.38|3920.01|3920.01|3919.07|3919.07|0
1654787040000|2022-06-09 15:04:00|3919.57|3919.57|3918.95|3918.95|3919.57|3919.57|3918.95|3918.95|0
1654787050000|2022-06-09 15:04:10|3919.88|3919.88|3919.19|3919.19|3919.88|3919.88|3919.19|3919.19|0
1654787060000|2022-06-09 15:04:20|3918.88|3918.88|3919|3919|3919|3919|3918.88|3918.88|0
1654787070000|2022-06-09 15:04:30|3919.32|3919.32|3918.74|3918.74|3919.63|3919.63|3918.38|3918.38|0
1654787080000|2022-06-09 15:04:40|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|0
1654787090000|2022-06-09 15:04:50|3919.36|3919.36|3919.67|3919.67|3919.67|3919.67|3919.36|3919.36|0
1654787100000|2022-06-09 15:05:00|3919.36|3919.36|3919.98|3919.98|3919.98|3919.98|3919.36|3919.36|0
1654787120000|2022-06-09 15:05:20|3919.67|3919.67|3919.86|3919.86|3919.86|3919.86|3919.67|3919.67|0
1654787130000|2022-06-09 15:05:30|3919.55|3919.55|3919.21|3919.21|3919.55|3919.55|3919.21|3919.21|0
1654787140000|2022-06-09 15:05:40|3918.91|3918.91|3918.91|3918.91|3918.91|3918.91|3918.6|3918.6|0
1654787150000|2022-06-09 15:05:50|3919.21|3919.21|3919.84|3919.84|3919.84|3919.84|3918.91|3918.91|0
1654787160000|2022-06-09 15:06:00|3920.15|3920.15|3920.46|3920.46|3920.46|3920.46|3920.15|3920.15|0
1654787170000|2022-06-09 15:06:10|3920.77|3920.77|3920.51|3920.51|3920.77|3920.77|3920.51|3920.51|0
1654787180000|2022-06-09 15:06:20|3920.82|3920.82|3921.14|3921.14|3921.45|3921.45|3920.82|3920.82|0
1654787200000|2022-06-09 15:06:40|3921.18|3921.18|3920.25|3920.25|3921.18|3921.18|3920.25|3920.25|0
1654787210000|2022-06-09 15:06:50|3920.87|3920.87|3920.87|3920.87|3920.87|3920.87|3920.87|3920.87|0
1654787220000|2022-06-09 15:07:00|3921.18|3921.18|3921.49|3921.49|3921.49|3921.49|3921.18|3921.18|0
1654787230000|2022-06-09 15:07:10|3921.81|3921.81|3921.81|3921.81|3921.81|3921.81|3921.49|3921.49|0
1654787240000|2022-06-09 15:07:20|3921.62|3921.62|3921.62|3921.62|3921.66|3921.66|3921.62|3921.62|0
1654787250000|2022-06-09 15:07:30|3921.3|3921.3|3921.26|3921.26|3921.88|3921.88|3920.64|3920.64|0
1654787260000|2022-06-09 15:07:40|3920.95|3920.95|3920.57|3920.57|3921.55|3921.55|3920.57|3920.57|0
1654787280000|2022-06-09 15:08:00|3920.89|3920.89|3920.26|3920.26|3920.89|3920.89|3920.26|3920.26|0
1654787290000|2022-06-09 15:08:10|3920.08|3920.08|3920.1|3920.1|3920.1|3920.1|3919.77|3919.77|0
1654787300000|2022-06-09 15:08:20|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.48|3919.48|0
1654787310000|2022-06-09 15:08:30|3919.48|3919.48|3919.17|3919.17|3919.48|3919.48|3919.17|3919.17|0
1654787320000|2022-06-09 15:08:40|3919.08|3919.08|3919.1|3919.1|3919.1|3919.1|3919.08|3919.08|0
1654787330000|2022-06-09 15:08:50|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|0
1654787340000|2022-06-09 15:09:00|3919.46|3919.46|3919.62|3919.62|3919.62|3919.62|3919.41|3919.41|0
1654787350000|2022-06-09 15:09:10|3919.93|3919.93|3920.55|3920.55|3920.55|3920.55|3919.93|3919.93|0
1654787360000|2022-06-09 15:09:20|3920.59|3920.59|3921.94|3921.94|3922.25|3922.25|3920.59|3920.59|0
1654787370000|2022-06-09 15:09:30|3922.25|3922.25|3922.25|3922.25|3922.25|3922.25|3922.25|3922.25|0
1654787380000|2022-06-09 15:09:40|3923.23|3923.23|3923.23|3923.23|3923.54|3923.54|3923.23|3923.23|0
1654787390000|2022-06-09 15:09:50|3922.92|3922.92|3921.98|3921.98|3922.92|3922.92|3921.98|3921.98|0
1654787400000|2022-06-09 15:10:00|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1654787410000|2022-06-09 15:10:10|3921.36|3921.36|3921.72|3921.72|3921.72|3921.72|3921.36|3921.36|0
1654787420000|2022-06-09 15:10:20|3921.77|3921.77|3922.02|3922.02|3922.02|3922.02|3921.46|3921.46|0
1654787430000|2022-06-09 15:10:30|3921.98|3921.98|3922.16|3922.16|3922.16|3922.16|3921.98|3921.98|0
1654787440000|2022-06-09 15:10:40|3921.85|3921.85|3922.16|3922.16|3922.16|3922.16|3921.85|3921.85|0
1654787450000|2022-06-09 15:10:50|3922.21|3922.21|3922.33|3922.33|3922.33|3922.33|3922.21|3922.21|0
1654787470000|2022-06-09 15:11:10|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1654787480000|2022-06-09 15:11:20|3921.39|3921.39|3922.64|3922.64|3922.64|3922.64|3921.39|3921.39|0
1654787490000|2022-06-09 15:11:30|3922.33|3922.33|3922.35|3922.35|3922.35|3922.35|3922.04|3922.04|0
1654787510000|2022-06-09 15:11:50|3922.67|3922.67|3922.98|3922.98|3922.98|3922.98|3922.67|3922.67|0
1654787520000|2022-06-09 15:12:00|3922.35|3922.35|3921.69|3921.69|3922.35|3922.35|3921.69|3921.69|0
1654787530000|2022-06-09 15:12:10|3921.73|3921.73|3922.1|3922.1|3922.1|3922.1|3921.6|3921.6|0
1654787540000|2022-06-09 15:12:20|3923.03|3923.03|3922.43|3922.43|3923.03|3923.03|3922.41|3922.41|0
1654787550000|2022-06-09 15:12:30|3922.25|3922.25|3922.56|3922.56|3922.56|3922.56|3922.25|3922.25|0
1654787560000|2022-06-09 15:12:40|3923.08|3923.08|3923.39|3923.39|3923.39|3923.39|3922.89|3922.89|0
1654787570000|2022-06-09 15:12:50|3924.32|3924.32|3924.14|3924.14|3924.32|3924.32|3924.14|3924.14|0
1654787580000|2022-06-09 15:13:00|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|0
1654787590000|2022-06-09 15:13:10|3924.05|3924.05|3923.15|3923.15|3924.05|3924.05|3923.15|3923.15|0
1654787600000|2022-06-09 15:13:20|3922.84|3922.84|3922.53|3922.53|3922.84|3922.84|3922.53|3922.53|0
1654787610000|2022-06-09 15:13:30|3923.15|3923.15|3922.53|3922.53|3923.15|3923.15|3922.53|3922.53|0
1654787630000|2022-06-09 15:13:50|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|0
1654787650000|2022-06-09 15:14:10|3923.14|3923.14|3923.46|3923.46|3923.46|3923.46|3923.14|3923.14|0
1654787660000|2022-06-09 15:14:20|3923.38|3923.38|3923.57|3923.57|3923.57|3923.57|3923.38|3923.38|0
1654787670000|2022-06-09 15:14:30|3923.26|3923.26|3922.95|3922.95|3923.26|3923.26|3922.64|3922.64|0
1654787680000|2022-06-09 15:14:40|3922.77|3922.77|3922.43|3922.43|3922.77|3922.77|3922.14|3922.14|0
1654787690000|2022-06-09 15:14:50|3922.12|3922.12|3922.1|3922.1|3922.12|3922.12|3921.81|3921.81|0
1654787700000|2022-06-09 15:15:00|3922.15|3922.15|3921.24|3921.24|3922.19|3922.19|3921.24|3921.24|0
1654787710000|2022-06-09 15:15:10|3921.22|3921.22|3922.15|3922.15|3922.15|3922.15|3921.22|3921.22|0
1654787720000|2022-06-09 15:15:20|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1654787730000|2022-06-09 15:15:30|3921.57|3921.57|3921.26|3921.26|3921.57|3921.57|3921.26|3921.26|0
1654787750000|2022-06-09 15:15:50|3920.95|3920.95|3922.22|3922.22|3922.22|3922.22|3920.95|3920.95|0
1654787760000|2022-06-09 15:16:00|3922.26|3922.26|3923.51|3923.51|3923.51|3923.51|3922.26|3922.26|0
1654787770000|2022-06-09 15:16:10|3923.69|3923.69|3923.11|3923.11|3923.73|3923.73|3923.11|3923.11|0
1654787780000|2022-06-09 15:16:20|3922.93|3922.93|3923.24|3923.24|3923.24|3923.24|3922.61|3922.61|0
1654787790000|2022-06-09 15:16:30|3923.05|3923.05|3922.93|3922.93|3923.24|3923.24|3922.93|3922.93|0
1654787800000|2022-06-09 15:16:40|3922.74|3922.74|3922.95|3922.95|3922.95|3922.95|3922.74|3922.74|0
1654787810000|2022-06-09 15:16:50|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|3922.91|0
1654787820000|2022-06-09 15:17:00|3922.6|3922.6|3922.19|3922.19|3922.6|3922.6|3922.19|3922.19|0
1654787830000|2022-06-09 15:17:10|3922.5|3922.5|3922.19|3922.19|3922.5|3922.5|3922.19|3922.19|0
1654787840000|2022-06-09 15:17:20|3922.5|3922.5|3922.82|3922.82|3922.82|3922.82|3922.19|3922.19|0
1654787850000|2022-06-09 15:17:30|3922.63|3922.63|3922.86|3922.86|3922.86|3922.86|3922.63|3922.63|0
1654787860000|2022-06-09 15:17:40|3922.23|3922.23|3922.57|3922.57|3922.57|3922.57|3922.23|3922.23|0
1654787880000|2022-06-09 15:18:00|3922.65|3922.65|3922.34|3922.34|3922.65|3922.65|3922.34|3922.34|0
1654787890000|2022-06-09 15:18:10|3922.53|3922.53|3922.49|3922.49|3922.53|3922.53|3922.49|3922.49|0
1654787900000|2022-06-09 15:18:20|3922.53|3922.53|3922.55|3922.55|3922.55|3922.55|3922.53|3922.53|0
1654787910000|2022-06-09 15:18:30|3922.53|3922.53|3922.74|3922.74|3922.74|3922.74|3922.42|3922.42|0
1654787920000|2022-06-09 15:18:40|3923.05|3923.05|3924.29|3924.29|3924.29|3924.29|3923.05|3923.05|0
1654787930000|2022-06-09 15:18:50|3924.96|3924.96|3925.01|3925.01|3925.01|3925.01|3924.96|3924.96|0
1654787940000|2022-06-09 15:19:00|3924.07|3924.07|3924.29|3924.29|3924.7|3924.7|3924.07|3924.07|0
1654787950000|2022-06-09 15:19:10|3923.98|3923.98|3923.67|3923.67|3924.29|3924.29|3923.36|3923.36|0
1654787960000|2022-06-09 15:19:20|3923.98|3923.98|3923.05|3923.05|3923.98|3923.98|3923.05|3923.05|0
1654787970000|2022-06-09 15:19:30|3923.07|3923.07|3923.43|3923.43|3923.7|3923.7|3923.07|3923.07|0
1654787980000|2022-06-09 15:19:40|3922.78|3922.78|3922.69|3922.69|3922.78|3922.78|3922.42|3922.42|0
1654787990000|2022-06-09 15:19:50|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|3923.31|0
1654788000000|2022-06-09 15:20:00|3923.01|3923.01|3923.36|3923.36|3923.36|3923.36|3922.82|3922.82|0
1654788020000|2022-06-09 15:20:20|3923.32|3923.32|3924.51|3924.51|3924.51|3924.51|3923.27|3923.27|0
1654788030000|2022-06-09 15:20:30|3924.82|3924.82|3924.2|3924.2|3924.82|3924.82|3924.2|3924.2|0
1654788040000|2022-06-09 15:20:40|3924.22|3924.22|3924.53|3924.53|3924.53|3924.53|3924.22|3924.22|0
1654788050000|2022-06-09 15:20:50|3924.22|3924.22|3924.22|3924.22|3924.53|3924.53|3924.22|3924.22|0
1654788060000|2022-06-09 15:21:00|3924.26|3924.26|3924.57|3924.57|3924.57|3924.57|3924.26|3924.26|0
1654788070000|2022-06-09 15:21:10|3925.2|3925.2|3925.82|3925.82|3926.13|3926.13|3925.2|3925.2|0
1654788090000|2022-06-09 15:21:30|3926.13|3926.13|3925.82|3925.82|3926.13|3926.13|3925.82|3925.82|0
1654788100000|2022-06-09 15:21:40|3925.84|3925.84|3925.34|3925.34|3925.84|3925.84|3925.34|3925.34|0
1654788110000|2022-06-09 15:21:50|3925.04|3925.04|3925.97|3925.97|3925.97|3925.97|3925.03|3925.03|0
1654788120000|2022-06-09 15:22:00|3925.99|3925.99|3925.66|3925.66|3925.99|3925.99|3925.66|3925.66|0
1654788130000|2022-06-09 15:22:10|3925.34|3925.34|3925.03|3925.03|3925.34|3925.34|3925.03|3925.03|0
1654788150000|2022-06-09 15:22:30|3925.34|3925.34|3926.58|3926.58|3926.58|3926.58|3925.34|3925.34|0
1654788160000|2022-06-09 15:22:40|3926.54|3926.54|3926.85|3926.85|3926.85|3926.85|3926.54|3926.54|0
1654788180000|2022-06-09 15:23:00|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|0
1654788190000|2022-06-09 15:23:10|3926.85|3926.85|3926.54|3926.54|3926.85|3926.85|3926.54|3926.54|0
1654788210000|2022-06-09 15:23:30|3926.51|3926.51|3926.18|3926.18|3926.51|3926.51|3926.18|3926.18|0
1654788220000|2022-06-09 15:23:40|3926.49|3926.49|3926.8|3926.8|3926.8|3926.8|3926.49|3926.49|0
1654788230000|2022-06-09 15:23:50|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|0
1654788250000|2022-06-09 15:24:10|3926.8|3926.8|3926.82|3926.82|3926.82|3926.82|3926.8|3926.8|0
1654788260000|2022-06-09 15:24:20|3926.78|3926.78|3927.45|3927.45|3927.45|3927.45|3926.78|3926.78|0
1654788270000|2022-06-09 15:24:30|3927.12|3927.12|3927.12|3927.12|3927.12|3927.12|3927.12|3927.12|0
1654788290000|2022-06-09 15:24:50|3926.93|3926.93|3926.93|3926.93|3927.25|3927.25|3926.93|3926.93|0
1654788300000|2022-06-09 15:25:00|3927.24|3927.24|3926.89|3926.89|3927.24|3927.24|3926.89|3926.89|0
1654788310000|2022-06-09 15:25:10|3926.93|3926.93|3926.62|3926.62|3926.93|3926.93|3926.62|3926.62|0
1654788320000|2022-06-09 15:25:20|3926.94|3926.94|3926.98|3926.98|3926.98|3926.98|3926.94|3926.94|0
1654788330000|2022-06-09 15:25:30|3926.96|3926.96|3926.91|3926.91|3926.96|3926.96|3926.91|3926.91|0
1654788340000|2022-06-09 15:25:40|3926.6|3926.6|3926.58|3926.58|3926.6|3926.6|3926.29|3926.29|0
1654788350000|2022-06-09 15:25:50|3926.26|3926.26|3925.96|3925.96|3926.26|3926.26|3925.96|3925.96|0
1654788360000|2022-06-09 15:26:00|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.34|3925.34|0
1654788370000|2022-06-09 15:26:10|3925.96|3925.96|3926.58|3926.58|3926.58|3926.58|3925.96|3925.96|0
1654788380000|2022-06-09 15:26:20|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|0
1654788400000|2022-06-09 15:26:40|3925.96|3925.96|3925.57|3925.57|3925.96|3925.96|3925.57|3925.57|0
1654788410000|2022-06-09 15:26:50|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|0
1654788430000|2022-06-09 15:27:10|3925.89|3925.89|3925.91|3925.91|3925.93|3925.93|3925.89|3925.89|0
1654788450000|2022-06-09 15:27:30|3925.6|3925.6|3924.98|3924.98|3925.6|3925.6|3924.98|3924.98|0
1654788460000|2022-06-09 15:27:40|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1654788470000|2022-06-09 15:27:50|3925|3925|3924.89|3924.89|3925|3925|3924.67|3924.67|0
1654788480000|2022-06-09 15:28:00|3924.58|3924.58|3923.92|3923.92|3924.58|3924.58|3923.61|3923.61|0
1654788490000|2022-06-09 15:28:10|3923.74|3923.74|3923.4|3923.4|3923.92|3923.92|3923.4|3923.4|0
1654788500000|2022-06-09 15:28:20|3923.59|3923.59|3922.97|3922.97|3923.59|3923.59|3922.66|3922.66|0
1654788510000|2022-06-09 15:28:30|3923.01|3923.01|3923.45|3923.45|3923.63|3923.63|3923.01|3923.01|0
1654788520000|2022-06-09 15:28:40|3923.5|3923.5|3923.19|3923.19|3923.5|3923.5|3922.87|3922.87|0
1654788530000|2022-06-09 15:28:50|3922.56|3922.56|3922.92|3922.92|3923.54|3923.54|3922.56|3922.56|0
1654788540000|2022-06-09 15:29:00|3923.1|3923.1|3923.21|3923.21|3923.21|3923.21|3922.87|3922.87|0
1654788550000|2022-06-09 15:29:10|3923.25|3923.25|3922.94|3922.94|3923.25|3923.25|3922.94|3922.94|0
1654788560000|2022-06-09 15:29:20|3923.25|3923.25|3921.96|3921.96|3923.25|3923.25|3921.96|3921.96|0
1654788570000|2022-06-09 15:29:30|3921.65|3921.65|3922.09|3922.09|3922.17|3922.17|3921.34|3921.34|0
1654788580000|2022-06-09 15:29:40|3922.17|3922.17|3924.15|3924.15|3924.15|3924.15|3922.17|3922.17|0
1654788590000|2022-06-09 15:29:50|3923.84|3923.84|3925.07|3925.07|3925.07|3925.07|3923.84|3923.84|0
1654845300000|2022-06-10 07:15:00|3905.23|3905.23|3904.38|3904.38|3905.23|3905.23|3904.3|3904.3|0
1654845310000|2022-06-10 07:15:10|3904.42|3904.42|3904.28|3904.28|3904.42|3904.42|3904.28|3904.28|0
1654845320000|2022-06-10 07:15:20|3904.23|3904.23|3902.81|3902.81|3904.23|3904.23|3902.81|3902.81|0
1654845330000|2022-06-10 07:15:30|3901.88|3901.88|3901.88|3901.88|3901.88|3901.88|3900.64|3900.64|0
1654845340000|2022-06-10 07:15:40|3902.19|3902.19|3902.07|3902.07|3902.19|3902.19|3902.07|3902.07|0
1654845350000|2022-06-10 07:15:50|3902.39|3902.39|3903.61|3903.61|3903.63|3903.63|3902.07|3902.07|0
1654845360000|2022-06-10 07:16:00|3903.54|3903.54|3903.61|3903.61|3903.61|3903.61|3903.54|3903.54|0
1654845370000|2022-06-10 07:16:10|3903.92|3903.92|3904.33|3904.33|3904.33|3904.33|3903.61|3903.61|0
1654845380000|2022-06-10 07:16:20|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|0
1654845390000|2022-06-10 07:16:30|3904.64|3904.64|3906.63|3906.63|3906.63|3906.63|3904.57|3904.57|0
1654845400000|2022-06-10 07:16:40|3907.25|3907.25|3907.63|3907.63|3907.63|3907.63|3907.25|3907.25|0
1654845410000|2022-06-10 07:16:50|3907.53|3907.53|3908.47|3908.47|3908.47|3908.47|3907.53|3907.53|0
1654845420000|2022-06-10 07:17:00|3908.78|3908.78|3907.45|3907.45|3908.78|3908.78|3907.35|3907.35|0
1654845440000|2022-06-10 07:17:20|3906.83|3906.83|3906.92|3906.92|3906.92|3906.92|3906.83|3906.83|0
1654845450000|2022-06-10 07:17:30|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|0
1654845460000|2022-06-10 07:17:40|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|0
1654845470000|2022-06-10 07:17:50|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|0
1654845480000|2022-06-10 07:18:00|3906|3906|3902.17|3902.17|3906|3906|3901.99|3901.99|0
1654845490000|2022-06-10 07:18:10|3902.27|3902.27|3902.89|3902.89|3902.89|3902.89|3902.27|3902.27|0
1654845500000|2022-06-10 07:18:20|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1654845510000|2022-06-10 07:18:30|3903.67|3903.67|3903.8|3903.8|3903.8|3903.8|3903.67|3903.67|0
1654845520000|2022-06-10 07:18:40|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|3903.87|0
1654845530000|2022-06-10 07:18:50|3902.33|3902.33|3902.4|3902.4|3902.4|3902.4|3902.33|3902.33|0
1654845540000|2022-06-10 07:19:00|3901.99|3901.99|3903.69|3903.69|3903.69|3903.69|3901.68|3901.68|0
1654845550000|2022-06-10 07:19:10|3903.64|3903.64|3902.89|3902.89|3903.83|3903.83|3902.77|3902.77|0
1654845560000|2022-06-10 07:19:20|3902.7|3902.7|3902.39|3902.39|3902.7|3902.7|3902.39|3902.39|0
1654845570000|2022-06-10 07:19:30|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|0
1654845580000|2022-06-10 07:19:40|3902.68|3902.68|3902.05|3902.05|3902.72|3902.72|3902.05|3902.05|0
1654845590000|2022-06-10 07:19:50|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|0
1654845600000|2022-06-10 07:20:00|3901.43|3901.43|3901.43|3901.43|3901.43|3901.43|3901.43|3901.43|0
1654845610000|2022-06-10 07:20:10|3901.39|3901.39|3901.7|3901.7|3901.7|3901.7|3901.39|3901.39|0
1654845630000|2022-06-10 07:20:30|3901.39|3901.39|3899.28|3899.28|3901.46|3901.46|3899.28|3899.28|0
1654845640000|2022-06-10 07:20:40|3898.66|3898.66|3899.9|3899.9|3899.9|3899.9|3898.66|3898.66|0
1654845650000|2022-06-10 07:20:50|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|0
1654845660000|2022-06-10 07:21:00|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|0
1654845670000|2022-06-10 07:21:10|3900.79|3900.79|3900.79|3900.79|3900.79|3900.79|3900.79|3900.79|0
1654845680000|2022-06-10 07:21:20|3901.1|3901.1|3901.29|3901.29|3901.91|3901.91|3901.1|3901.1|0
1654845690000|2022-06-10 07:21:30|3900.98|3900.98|3900.69|3900.69|3900.98|3900.98|3900.67|3900.67|0
1654845700000|2022-06-10 07:21:40|3900.38|3900.38|3900.34|3900.34|3900.38|3900.38|3900.34|3900.34|0
1654845710000|2022-06-10 07:21:50|3898.78|3898.78|3899.54|3899.54|3899.54|3899.54|3898.78|3898.78|0
1654845720000|2022-06-10 07:22:00|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|0
1654845730000|2022-06-10 07:22:10|3899.04|3899.04|3899.35|3899.35|3899.35|3899.35|3899.04|3899.04|0
1654845740000|2022-06-10 07:22:20|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|0
1654845750000|2022-06-10 07:22:30|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|0
1654845760000|2022-06-10 07:22:40|3899.53|3899.53|3898.29|3898.29|3899.53|3899.53|3898.29|3898.29|0
1654845770000|2022-06-10 07:22:50|3898.22|3898.22|3899.42|3899.42|3899.42|3899.42|3898.18|3898.18|0
1654845780000|2022-06-10 07:23:00|3899.73|3899.73|3899.73|3899.73|3899.73|3899.73|3899.73|3899.73|0
1654845790000|2022-06-10 07:23:10|3899.77|3899.77|3900.19|3900.19|3900.19|3900.19|3899.77|3899.77|0
1654845800000|2022-06-10 07:23:20|3899.57|3899.57|3899.26|3899.26|3899.57|3899.57|3899.26|3899.26|0
1654845810000|2022-06-10 07:23:30|3899.57|3899.57|3899.39|3899.39|3899.57|3899.57|3899.39|3899.39|0
1654845820000|2022-06-10 07:23:40|3899.08|3899.08|3897.57|3897.57|3899.08|3899.08|3897.52|3897.52|0
1654845840000|2022-06-10 07:24:00|3896.32|3896.32|3897.45|3897.45|3897.45|3897.45|3895.89|3895.89|0
1654845850000|2022-06-10 07:24:10|3897.28|3897.28|3897.19|3897.19|3897.28|3897.28|3897.16|3897.16|0
1654845860000|2022-06-10 07:24:20|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|0
1654845870000|2022-06-10 07:24:30|3897.42|3897.42|3899.93|3899.93|3899.93|3899.93|3897.42|3897.42|0
1654845880000|2022-06-10 07:24:40|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|0
1654845900000|2022-06-10 07:25:00|3899.31|3899.31|3896.51|3896.51|3899.31|3899.31|3896.51|3896.51|0
1654845910000|2022-06-10 07:25:10|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|0
1654845920000|2022-06-10 07:25:20|3897.26|3897.26|3897.33|3897.33|3897.64|3897.64|3897.26|3897.26|0
1654845940000|2022-06-10 07:25:40|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|0
1654845950000|2022-06-10 07:25:50|3896.92|3896.92|3897.02|3897.02|3897.02|3897.02|3896.92|3896.92|0
1654845960000|2022-06-10 07:26:00|3897.33|3897.33|3898.31|3898.31|3898.31|3898.31|3897.33|3897.33|0
1654845970000|2022-06-10 07:26:10|3898.49|3898.49|3898.68|3898.68|3898.68|3898.68|3898.49|3898.49|0
1654845980000|2022-06-10 07:26:20|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|0
1654846000000|2022-06-10 07:26:40|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|0
1654846010000|2022-06-10 07:26:50|3898.99|3898.99|3898.63|3898.63|3898.99|3898.99|3898.63|3898.63|0
1654846020000|2022-06-10 07:27:00|3898.94|3898.94|3898.31|3898.31|3898.94|3898.94|3898.31|3898.31|0
1654846030000|2022-06-10 07:27:10|3898.63|3898.63|3899.06|3899.06|3899.06|3899.06|3898.63|3898.63|0
1654846050000|2022-06-10 07:27:30|3898.97|3898.97|3899.15|3899.15|3899.15|3899.15|3898.97|3898.97|0
1654846060000|2022-06-10 07:27:40|3899.1|3899.1|3895.91|3895.91|3899.1|3899.1|3895.91|3895.91|0
1654846070000|2022-06-10 07:27:50|3895.78|3895.78|3896.4|3896.4|3896.4|3896.4|3895.78|3895.78|0
1654846080000|2022-06-10 07:28:00|3895.78|3895.78|3895.6|3895.6|3896.41|3896.41|3895.6|3895.6|0
1654846100000|2022-06-10 07:28:20|3896.54|3896.54|3897.03|3897.03|3897.03|3897.03|3896.54|3896.54|0
1654846130000|2022-06-10 07:28:50|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|0
1654846140000|2022-06-10 07:29:00|3895.7|3895.7|3896.65|3896.65|3896.65|3896.65|3895.7|3895.7|0
1654846150000|2022-06-10 07:29:10|3896.7|3896.7|3896.86|3896.86|3896.86|3896.86|3896.7|3896.7|0
1654846160000|2022-06-10 07:29:20|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|0
1654846170000|2022-06-10 07:29:30|3896.47|3896.47|3897.25|3897.25|3897.37|3897.37|3896.4|3896.4|0
1654846180000|2022-06-10 07:29:40|3897.42|3897.42|3898.35|3898.35|3898.35|3898.35|3897.42|3897.42|0
1654846190000|2022-06-10 07:29:50|3898.25|3898.25|3898.88|3898.88|3898.88|3898.88|3898.25|3898.25|0
1654846200000|2022-06-10 07:30:00|3899.06|3899.06|3898.02|3898.02|3899.06|3899.06|3898.02|3898.02|0
1654846210000|2022-06-10 07:30:10|3898.33|3898.33|3899.26|3899.26|3899.26|3899.26|3898.33|3898.33|0
1654846220000|2022-06-10 07:30:20|3899.57|3899.57|3899.97|3899.97|3899.97|3899.97|3899.57|3899.57|0
1654846230000|2022-06-10 07:30:30|3899.79|3899.79|3899.62|3899.62|3899.79|3899.79|3899.61|3899.61|0
1654846250000|2022-06-10 07:30:50|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|3899.64|0
1654846260000|2022-06-10 07:31:00|3899.95|3899.95|3899.96|3899.96|3901.2|3901.2|3899.95|3899.95|0
1654846270000|2022-06-10 07:31:10|3900.27|3900.27|3900.27|3900.27|3900.27|3900.27|3900.27|3900.27|0
1654846280000|2022-06-10 07:31:20|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|0
1654846290000|2022-06-10 07:31:30|3900.14|3900.14|3900.45|3900.45|3900.45|3900.45|3899.83|3899.83|0
1654846300000|2022-06-10 07:31:40|3901.07|3901.07|3900.45|3900.45|3901.39|3901.39|3900.45|3900.45|0
1654846310000|2022-06-10 07:31:50|3900.14|3900.14|3900.05|3900.05|3900.14|3900.14|3900.05|3900.05|0
1654846320000|2022-06-10 07:32:00|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|3899.74|0
1654846330000|2022-06-10 07:32:10|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|0
1654846340000|2022-06-10 07:32:20|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|0
1654846350000|2022-06-10 07:32:30|3898.93|3898.93|3898.98|3898.98|3898.98|3898.98|3898.93|3898.93|0
1654846360000|2022-06-10 07:32:40|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|0
1654846370000|2022-06-10 07:32:50|3898.04|3898.04|3897.73|3897.73|3898.04|3898.04|3897.73|3897.73|0
1654846380000|2022-06-10 07:33:00|3898.36|3898.36|3898.36|3898.36|3898.36|3898.36|3898.36|3898.36|0
1654846390000|2022-06-10 07:33:10|3898.67|3898.67|3899.25|3899.25|3899.56|3899.56|3898.67|3898.67|0
1654846400000|2022-06-10 07:33:20|3898.93|3898.93|3898.63|3898.63|3898.93|3898.93|3898.63|3898.63|0
1654846410000|2022-06-10 07:33:30|3898.31|3898.31|3898.27|3898.27|3898.31|3898.31|3898.27|3898.27|0
1654846420000|2022-06-10 07:33:40|3898.34|3898.34|3899.71|3899.71|3899.71|3899.71|3898.34|3898.34|0
1654846430000|2022-06-10 07:33:50|3899.66|3899.66|3899.65|3899.65|3899.66|3899.66|3899.61|3899.61|0
1654846440000|2022-06-10 07:34:00|3900.58|3900.58|3900.35|3900.35|3900.66|3900.66|3900.35|3900.35|0
1654846450000|2022-06-10 07:34:10|3900.04|3900.04|3900.04|3900.04|3900.04|3900.04|3900.04|3900.04|0
1654846470000|2022-06-10 07:34:30|3899.85|3899.85|3898.61|3898.61|3899.85|3899.85|3898.3|3898.3|0
1654846500000|2022-06-10 07:35:00|3899.23|3899.23|3899.42|3899.42|3899.42|3899.42|3899.23|3899.23|0
1654846510000|2022-06-10 07:35:10|3901.29|3901.29|3901.1|3901.1|3901.29|3901.29|3901.1|3901.1|0
1654846520000|2022-06-10 07:35:20|3901.15|3901.15|3901.22|3901.22|3901.22|3901.22|3901.15|3901.15|0
1654846530000|2022-06-10 07:35:30|3901.13|3901.13|3900.19|3900.19|3901.13|3901.13|3900.19|3900.19|0
1654846540000|2022-06-10 07:35:40|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|0
1654846560000|2022-06-10 07:36:00|3899.96|3899.96|3899.53|3899.53|3900.04|3900.04|3899.42|3899.42|0
1654846570000|2022-06-10 07:36:10|3899.61|3899.61|3900.38|3900.38|3900.38|3900.38|3899.53|3899.53|0
1654846580000|2022-06-10 07:36:20|3900.47|3900.47|3902.34|3902.34|3902.34|3902.34|3900.47|3900.47|0
1654846600000|2022-06-10 07:36:40|3902.36|3902.36|3901.43|3901.43|3902.36|3902.36|3901.43|3901.43|0
1654846610000|2022-06-10 07:36:50|3901.35|3901.35|3902.97|3902.97|3902.97|3902.97|3901.35|3901.35|0
1654846620000|2022-06-10 07:37:00|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|0
1654846630000|2022-06-10 07:37:10|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|0
1654846640000|2022-06-10 07:37:20|3902.57|3902.57|3902.84|3902.84|3902.84|3902.84|3902.53|3902.53|0
1654846650000|2022-06-10 07:37:30|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|0
1654846670000|2022-06-10 07:37:50|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1654846680000|2022-06-10 07:38:00|3903.81|3903.81|3903.89|3903.89|3903.89|3903.89|3903.81|3903.81|0
1654846690000|2022-06-10 07:38:10|3903.86|3903.86|3903.81|3903.81|3903.86|3903.86|3903.81|3903.81|0
1654846710000|2022-06-10 07:38:30|3903.5|3903.5|3903.5|3903.5|3903.5|3903.5|3903.5|3903.5|0
1654846720000|2022-06-10 07:38:40|3903.55|3903.55|3903.43|3903.43|3903.55|3903.55|3903.43|3903.43|0
1654846760000|2022-06-10 07:39:20|3903.74|3903.74|3903.43|3903.43|3903.74|3903.74|3903.43|3903.43|0
1654846770000|2022-06-10 07:39:30|3903.48|3903.48|3903.74|3903.74|3903.74|3903.74|3903.48|3903.48|0
1654846780000|2022-06-10 07:39:40|3904.68|3904.68|3905.21|3905.21|3905.21|3905.21|3904.59|3904.59|0
1654846790000|2022-06-10 07:39:50|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|0
1654846800000|2022-06-10 07:40:00|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|3906.05|0
1654846810000|2022-06-10 07:40:10|3905.98|3905.98|3905.67|3905.67|3905.98|3905.98|3905.67|3905.67|0
1654846820000|2022-06-10 07:40:20|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|0
1654846830000|2022-06-10 07:40:30|3906.15|3906.15|3906.08|3906.08|3906.15|3906.15|3906.08|3906.08|0
1654846840000|2022-06-10 07:40:40|3906.1|3906.1|3904.23|3904.23|3906.1|3906.1|3904.23|3904.23|0
1654846850000|2022-06-10 07:40:50|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|0
1654846870000|2022-06-10 07:41:10|3903.37|3903.37|3901.77|3901.77|3903.44|3903.44|3901.77|3901.77|0
1654846880000|2022-06-10 07:41:20|3901.59|3901.59|3901.41|3901.41|3901.59|3901.59|3901.41|3901.41|0
1654846890000|2022-06-10 07:41:30|3901.1|3901.1|3901.19|3901.19|3901.19|3901.19|3901.1|3901.1|0
1654846900000|2022-06-10 07:41:40|3901.4|3901.4|3901.57|3901.57|3901.59|3901.59|3901.4|3901.4|0
1654846920000|2022-06-10 07:42:00|3901.52|3901.52|3901.47|3901.47|3901.52|3901.52|3901.47|3901.47|0
1654846930000|2022-06-10 07:42:10|3900.85|3900.85|3901.09|3901.09|3901.16|3901.16|3900.85|3900.85|0
1654846940000|2022-06-10 07:42:20|3901.4|3901.4|3900.85|3900.85|3901.47|3901.47|3900.85|3900.85|0
1654846960000|2022-06-10 07:42:40|3900.93|3900.93|3901.55|3901.55|3901.55|3901.55|3900.93|3900.93|0
1654846970000|2022-06-10 07:42:50|3901.69|3901.69|3900.79|3900.79|3901.69|3901.69|3900.79|3900.79|0
1654846980000|2022-06-10 07:43:00|3900.61|3900.61|3899.02|3899.02|3900.61|3900.61|3899.02|3899.02|0
1654846990000|2022-06-10 07:43:10|3899.07|3899.07|3898.28|3898.28|3899.07|3899.07|3898.16|3898.16|0
1654847000000|2022-06-10 07:43:20|3898.26|3898.26|3897.97|3897.97|3898.69|3898.69|3897.97|3897.97|0
1654847010000|2022-06-10 07:43:30|3897.35|3897.35|3897.22|3897.22|3897.35|3897.35|3896.86|3896.86|0
1654847030000|2022-06-10 07:43:50|3896.95|3896.95|3896.83|3896.83|3896.99|3896.99|3896.81|3896.81|0
1654847040000|2022-06-10 07:44:00|3896.64|3896.64|3895.65|3895.65|3896.64|3896.64|3895.65|3895.65|0
1654847050000|2022-06-10 07:44:10|3895.03|3895.03|3894.41|3894.41|3895.03|3895.03|3894.41|3894.41|0
1654847060000|2022-06-10 07:44:20|3894.37|3894.37|3893.52|3893.52|3894.68|3894.68|3893.52|3893.52|0
1654847070000|2022-06-10 07:44:30|3893.42|3893.42|3892.26|3892.26|3893.42|3893.42|3892.26|3892.26|0
1654847080000|2022-06-10 07:44:40|3892.63|3892.63|3893.8|3893.8|3893.8|3893.8|3892.44|3892.44|0
1654847090000|2022-06-10 07:44:50|3894.12|3894.12|3895.23|3895.23|3895.23|3895.23|3894.12|3894.12|0
1654847100000|2022-06-10 07:45:00|3894.61|3894.61|3893.68|3893.68|3894.61|3894.61|3893.68|3893.68|0
1654847110000|2022-06-10 07:45:10|3893.86|3893.86|3893.93|3893.93|3893.93|3893.93|3893.86|3893.86|0
1654847120000|2022-06-10 07:45:20|3893.62|3893.62|3893.66|3893.66|3893.71|3893.71|3893.62|3893.62|0
1654847130000|2022-06-10 07:45:30|3893.85|3893.85|3894.47|3894.47|3894.47|3894.47|3893.85|3893.85|0
1654847150000|2022-06-10 07:45:50|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|0
1654847160000|2022-06-10 07:46:00|3894.21|3894.21|3894.02|3894.02|3894.21|3894.21|3894.02|3894.02|0
1654847180000|2022-06-10 07:46:20|3894.07|3894.07|3894.05|3894.05|3894.07|3894.07|3894.05|3894.05|0
1654847190000|2022-06-10 07:46:30|3893.42|3893.42|3893.42|3893.42|3893.42|3893.42|3893.42|3893.42|0
1654847200000|2022-06-10 07:46:40|3892.8|3892.8|3893.21|3893.21|3893.21|3893.21|3892.8|3892.8|0
1654847210000|2022-06-10 07:46:50|3893.18|3893.18|3895.46|3895.46|3895.46|3895.46|3893.18|3893.18|0
1654847220000|2022-06-10 07:47:00|3896.08|3896.08|3896.06|3896.06|3896.37|3896.37|3896.06|3896.06|0
1654847230000|2022-06-10 07:47:10|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|0
1654847240000|2022-06-10 07:47:20|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1654847260000|2022-06-10 07:47:40|3896.6|3896.6|3894.74|3894.74|3896.6|3896.6|3894.74|3894.74|0
1654847280000|2022-06-10 07:48:00|3894.62|3894.62|3893.82|3893.82|3894.93|3894.93|3893.82|3893.82|0
1654847300000|2022-06-10 07:48:20|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3892.58|3892.58|0
1654847310000|2022-06-10 07:48:30|3892.89|3892.89|3892.99|3892.99|3893.51|3893.51|3892.87|3892.87|0
1654847320000|2022-06-10 07:48:40|3892.37|3892.37|3892.99|3892.99|3892.99|3892.99|3892.37|3892.37|0
1654847330000|2022-06-10 07:48:50|3891.44|3891.44|3889.14|3889.14|3891.62|3891.62|3889.14|3889.14|0
1654847340000|2022-06-10 07:49:00|3889.44|3889.44|3889.78|3889.78|3890.38|3890.38|3889.44|3889.44|0
1654847350000|2022-06-10 07:49:10|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|0
1654847360000|2022-06-10 07:49:20|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|0
1654847370000|2022-06-10 07:49:30|3888.76|3888.76|3890|3890|3890|3890|3888.76|3888.76|0
1654847380000|2022-06-10 07:49:40|3890.04|3890.04|3889.71|3889.71|3890.04|3890.04|3888.46|3888.46|0
1654847390000|2022-06-10 07:49:50|3890.02|3890.02|3890.17|3890.17|3890.17|3890.17|3890.02|3890.02|0
1654847400000|2022-06-10 07:50:00|3890.08|3890.08|3890.08|3890.08|3890.39|3890.39|3889.77|3889.77|0
1654847410000|2022-06-10 07:50:10|3889.77|3889.77|3889.94|3889.94|3890.79|3890.79|3889.46|3889.46|0
1654847420000|2022-06-10 07:50:20|3890.57|3890.57|3891.19|3891.19|3891.19|3891.19|3890.57|3890.57|0
1654847440000|2022-06-10 07:50:40|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1654847450000|2022-06-10 07:50:50|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|0
1654847460000|2022-06-10 07:51:00|3891.02|3891.02|3891.6|3891.6|3891.6|3891.6|3890.97|3890.97|0
1654847470000|2022-06-10 07:51:10|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|0
1654847480000|2022-06-10 07:51:20|3892.22|3892.22|3892.26|3892.26|3892.26|3892.26|3892.22|3892.22|0
1654847490000|2022-06-10 07:51:30|3892.28|3892.28|3892.59|3892.59|3892.59|3892.59|3892.28|3892.28|0
1654847510000|2022-06-10 07:51:50|3892.28|3892.28|3891.48|3891.48|3892.28|3892.28|3891.48|3891.48|0
1654847520000|2022-06-10 07:52:00|3891.66|3891.66|3890.99|3890.99|3891.66|3891.66|3890.69|3890.69|0
1654847550000|2022-06-10 07:52:30|3890.37|3890.37|3890.3|3890.3|3890.37|3890.37|3890.3|3890.3|0
1654847560000|2022-06-10 07:52:40|3890.61|3890.61|3890.3|3890.3|3890.61|3890.61|3890.3|3890.3|0
1654847570000|2022-06-10 07:52:50|3890.92|3890.92|3891.67|3891.67|3891.67|3891.67|3890.74|3890.74|0
1654847590000|2022-06-10 07:53:10|3891.98|3891.98|3891.98|3891.98|3891.98|3891.98|3891.98|3891.98|0
1654847600000|2022-06-10 07:53:20|3891.93|3891.93|3891.1|3891.1|3892.24|3892.24|3890.98|3890.98|0
1654847610000|2022-06-10 07:53:30|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|0
1654847620000|2022-06-10 07:53:40|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|0
1654847630000|2022-06-10 07:53:50|3890.52|3890.52|3890.48|3890.48|3890.52|3890.52|3890.48|3890.48|0
1654847640000|2022-06-10 07:54:00|3890.79|3890.79|3892.52|3892.52|3892.84|3892.84|3890.79|3890.79|0
1654847650000|2022-06-10 07:54:10|3891.9|3891.9|3891.97|3891.97|3891.97|3891.97|3891.9|3891.9|0
1654847660000|2022-06-10 07:54:20|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|0
1654847670000|2022-06-10 07:54:30|3892.6|3892.6|3892.5|3892.5|3892.6|3892.6|3892.5|3892.5|0
1654847680000|2022-06-10 07:54:40|3892.19|3892.19|3892.27|3892.27|3892.27|3892.27|3892.19|3892.19|0
1654847690000|2022-06-10 07:54:50|3892.23|3892.23|3891.92|3891.92|3892.23|3892.23|3891.92|3891.92|0
1654847710000|2022-06-10 07:55:10|3891.61|3891.61|3892.06|3892.06|3892.06|3892.06|3891.44|3891.44|0
1654847730000|2022-06-10 07:55:30|3891.88|3891.88|3891.26|3891.26|3891.88|3891.88|3891.26|3891.26|0
1654847740000|2022-06-10 07:55:40|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|0
1654847750000|2022-06-10 07:55:50|3892.85|3892.85|3893.16|3893.16|3893.47|3893.47|3892.85|3892.85|0
1654847760000|2022-06-10 07:56:00|3893.31|3893.31|3893.28|3893.28|3893.31|3893.31|3893.28|3893.28|0
1654847770000|2022-06-10 07:56:10|3892.97|3892.97|3892.35|3892.35|3892.97|3892.97|3892.35|3892.35|0
1654847780000|2022-06-10 07:56:20|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|0
1654847790000|2022-06-10 07:56:30|3892.35|3892.35|3892.66|3892.66|3893.28|3893.28|3892.35|3892.35|0
1654847800000|2022-06-10 07:56:40|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|0
1654847810000|2022-06-10 07:56:50|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|0
1654847820000|2022-06-10 07:57:00|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|0
1654847830000|2022-06-10 07:57:10|3893.1|3893.1|3892.79|3892.79|3893.1|3893.1|3892.79|3892.79|0
1654847840000|2022-06-10 07:57:20|3891.36|3891.36|3890.4|3890.4|3891.36|3891.36|3890.4|3890.4|0
1654847850000|2022-06-10 07:57:30|3890|3890|3890.04|3890.04|3890.04|3890.04|3889.91|3889.91|0
1654847860000|2022-06-10 07:57:40|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|0
1654847870000|2022-06-10 07:57:50|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|0
1654847890000|2022-06-10 07:58:10|3889.98|3889.98|3890.34|3890.34|3890.34|3890.34|3889.98|3889.98|0
1654847900000|2022-06-10 07:58:20|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|0
1654847910000|2022-06-10 07:58:30|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|0
1654847920000|2022-06-10 07:58:40|3889.44|3889.44|3889.98|3889.98|3889.98|3889.98|3889.05|3889.05|0
1654847930000|2022-06-10 07:58:50|3889.83|3889.83|3890.05|3890.05|3890.05|3890.05|3889.79|3889.79|0
1654847940000|2022-06-10 07:59:00|3890.01|3890.01|3890.32|3890.32|3890.32|3890.32|3890.01|3890.01|0
1654847950000|2022-06-10 07:59:10|3890.63|3890.63|3890.58|3890.58|3890.63|3890.63|3890.36|3890.36|0
1654847960000|2022-06-10 07:59:20|3890.27|3890.27|3890.98|3890.98|3890.98|3890.98|3890.27|3890.27|0
1654847970000|2022-06-10 07:59:30|3890.67|3890.67|3890.67|3890.67|3890.67|3890.67|3890.67|3890.67|0
1654847980000|2022-06-10 07:59:40|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|0
1654847990000|2022-06-10 07:59:50|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|0
1654848010000|2022-06-10 08:00:10|3891.24|3891.24|3891.68|3891.68|3891.86|3891.86|3891.24|3891.24|0
1654848020000|2022-06-10 08:00:20|3891.05|3891.05|3889.93|3889.93|3891.05|3891.05|3889.93|3889.93|0
1654848030000|2022-06-10 08:00:30|3889.62|3889.62|3889.09|3889.09|3889.62|3889.62|3889.09|3889.09|0
1654848040000|2022-06-10 08:00:40|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|0
1654848060000|2022-06-10 08:01:00|3889.09|3889.09|3889.68|3889.68|3889.68|3889.68|3889.09|3889.09|0
1654848070000|2022-06-10 08:01:10|3889.83|3889.83|3890.74|3890.74|3891.14|3891.14|3889.83|3889.83|0
1654848080000|2022-06-10 08:01:20|3890.64|3890.64|3889.53|3889.53|3890.64|3890.64|3889.53|3889.53|0
1654848090000|2022-06-10 08:01:30|3888.59|3888.59|3888.45|3888.45|3888.59|3888.59|3888.45|3888.45|0
1654848100000|2022-06-10 08:01:40|3888.14|3888.14|3888.05|3888.05|3888.14|3888.14|3888.05|3888.05|0
1654848110000|2022-06-10 08:01:50|3887.96|3887.96|3889.16|3889.16|3889.2|3889.2|3887.96|3887.96|0
1654848120000|2022-06-10 08:02:00|3889.47|3889.47|3889.47|3889.47|3889.79|3889.79|3889.47|3889.47|0
1654848130000|2022-06-10 08:02:10|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|0
1654848140000|2022-06-10 08:02:20|3889.59|3889.59|3889.77|3889.77|3889.86|3889.86|3889.59|3889.59|0
1654848150000|2022-06-10 08:02:30|3889.45|3889.45|3888.21|3888.21|3889.45|3889.45|3888.21|3888.21|0
1654848170000|2022-06-10 08:02:50|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|0
1654848180000|2022-06-10 08:03:00|3887.84|3887.84|3886.91|3886.91|3887.84|3887.84|3886.91|3886.91|0
1654848190000|2022-06-10 08:03:10|3886.86|3886.86|3885.62|3885.62|3886.86|3886.86|3885.62|3885.62|0
1654848200000|2022-06-10 08:03:20|3885.93|3885.93|3886.38|3886.38|3886.38|3886.38|3885.62|3885.62|0
1654848210000|2022-06-10 08:03:30|3886.69|3886.69|3886.58|3886.58|3887.54|3887.54|3886.58|3886.58|0
1654848230000|2022-06-10 08:03:50|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|0
1654848270000|2022-06-10 08:04:30|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|0
1654848280000|2022-06-10 08:04:40|3887.15|3887.15|3887.34|3887.34|3887.34|3887.34|3887.15|3887.15|0
1654848290000|2022-06-10 08:04:50|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1654848300000|2022-06-10 08:05:00|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1654848310000|2022-06-10 08:05:10|3886.12|3886.12|3885.68|3885.68|3886.12|3886.12|3885.68|3885.68|0
1654848320000|2022-06-10 08:05:20|3885.37|3885.37|3884.05|3884.05|3885.37|3885.37|3884.05|3884.05|0
1654848330000|2022-06-10 08:05:30|3884.36|3884.36|3885.02|3885.02|3885.02|3885.02|3884.36|3884.36|0
1654848340000|2022-06-10 08:05:40|3884.84|3884.84|3884.34|3884.34|3884.84|3884.84|3884.34|3884.34|0
1654848350000|2022-06-10 08:05:50|3884.52|3884.52|3883.59|3883.59|3884.52|3884.52|3883.59|3883.59|0
1654848360000|2022-06-10 08:06:00|3884.22|3884.22|3883.9|3883.9|3884.22|3884.22|3883.9|3883.9|0
1654848370000|2022-06-10 08:06:10|3883.88|3883.88|3884.19|3884.19|3884.19|3884.19|3883.88|3883.88|0
1654848380000|2022-06-10 08:06:20|3884.01|3884.01|3884.32|3884.32|3884.32|3884.32|3884.01|3884.01|0
1654848400000|2022-06-10 08:06:40|3884.37|3884.37|3885.04|3885.04|3885.04|3885.04|3884.37|3884.37|0
1654848410000|2022-06-10 08:06:50|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|0
1654848440000|2022-06-10 08:07:20|3884.78|3884.78|3884.97|3884.97|3884.97|3884.97|3884.78|3884.78|0
1654848470000|2022-06-10 08:07:50|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|0
1654848480000|2022-06-10 08:08:00|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|0
1654848490000|2022-06-10 08:08:10|3884.92|3884.92|3885.04|3885.04|3885.04|3885.04|3884.92|3884.92|0
1654848500000|2022-06-10 08:08:20|3885.08|3885.08|3885.7|3885.7|3885.7|3885.7|3885.08|3885.08|0
1654848520000|2022-06-10 08:08:40|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1654848550000|2022-06-10 08:09:10|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|0
1654848570000|2022-06-10 08:09:30|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|0
1654848580000|2022-06-10 08:09:40|3885.32|3885.32|3886.25|3886.25|3886.25|3886.25|3885.32|3885.32|0
1654848590000|2022-06-10 08:09:50|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|0
1654848600000|2022-06-10 08:10:00|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|0
1654848610000|2022-06-10 08:10:10|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|0
1654848620000|2022-06-10 08:10:20|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|0
1654848630000|2022-06-10 08:10:30|3886.01|3886.01|3886.94|3886.94|3886.94|3886.94|3886.01|3886.01|0
1654848650000|2022-06-10 08:10:50|3887.31|3887.31|3888.35|3888.35|3888.4|3888.4|3887.31|3887.31|0
1654848660000|2022-06-10 08:11:00|3888.66|3888.66|3889.4|3889.4|3889.4|3889.4|3888.66|3888.66|0
1654848670000|2022-06-10 08:11:10|3889.71|3889.71|3890.06|3890.06|3890.2|3890.2|3889.71|3889.71|0
1654848680000|2022-06-10 08:11:20|3890.14|3890.14|3889.98|3889.98|3890.14|3890.14|3889.98|3889.98|0
1654848690000|2022-06-10 08:11:30|3890.16|3890.16|3890.21|3890.21|3890.21|3890.21|3890.16|3890.16|0
1654848700000|2022-06-10 08:11:40|3890.39|3890.39|3890.21|3890.21|3890.39|3890.39|3890.21|3890.21|0
1654848720000|2022-06-10 08:12:00|3890.03|3890.03|3890.21|3890.21|3890.21|3890.21|3890.03|3890.03|0
1654848730000|2022-06-10 08:12:10|3891.14|3891.14|3891.54|3891.54|3891.54|3891.54|3891.14|3891.14|0
1654848740000|2022-06-10 08:12:20|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|0
1654848750000|2022-06-10 08:12:30|3891.2|3891.2|3890.58|3890.58|3891.2|3891.2|3890.58|3890.58|0
1654848760000|2022-06-10 08:12:40|3890.39|3890.39|3890.21|3890.21|3890.39|3890.39|3890.21|3890.21|0
1654848790000|2022-06-10 08:13:10|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|0
1654848800000|2022-06-10 08:13:20|3890.34|3890.34|3890.96|3890.96|3890.96|3890.96|3890.34|3890.34|0
1654848810000|2022-06-10 08:13:30|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|0
1654848820000|2022-06-10 08:13:40|3889.72|3889.72|3889.41|3889.41|3889.72|3889.72|3889.41|3889.41|0
1654848830000|2022-06-10 08:13:50|3889.1|3889.1|3889.05|3889.05|3889.1|3889.1|3889.05|3889.05|0
1654848840000|2022-06-10 08:14:00|3889.24|3889.24|3889.19|3889.19|3889.24|3889.24|3889.19|3889.19|0
1654848850000|2022-06-10 08:14:10|3888.26|3888.26|3887.94|3887.94|3888.26|3888.26|3887.94|3887.94|0
1654848860000|2022-06-10 08:14:20|3887.76|3887.76|3888.45|3888.45|3888.45|3888.45|3887.76|3887.76|0
1654848870000|2022-06-10 08:14:30|3888.43|3888.43|3888.43|3888.43|3888.43|3888.43|3888.43|3888.43|0
1654848880000|2022-06-10 08:14:40|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|0
1654848900000|2022-06-10 08:15:00|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|0
1654848910000|2022-06-10 08:15:10|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|0
1654848920000|2022-06-10 08:15:20|3888.1|3888.1|3889.56|3889.56|3889.56|3889.56|3888.01|3888.01|0
1654848930000|2022-06-10 08:15:30|3889.68|3889.68|3889.92|3889.92|3889.99|3889.99|3889.68|3889.68|0
1654848960000|2022-06-10 08:16:00|3890.23|3890.23|3890.81|3890.81|3890.9|3890.9|3890.23|3890.23|0
1654848980000|2022-06-10 08:16:20|3891.12|3891.12|3891.12|3891.12|3891.12|3891.12|3891.12|3891.12|0
1654848990000|2022-06-10 08:16:30|3892.37|3892.37|3891.75|3891.75|3892.37|3892.37|3891.75|3891.75|0
1654849010000|2022-06-10 08:16:50|3891.12|3891.12|3890.81|3890.81|3891.12|3891.12|3890.81|3890.81|0
1654849020000|2022-06-10 08:17:00|3891.12|3891.12|3890.81|3890.81|3891.12|3891.12|3890.81|3890.81|0
1654849050000|2022-06-10 08:17:30|3890.5|3890.5|3891.43|3891.43|3891.43|3891.43|3890.5|3890.5|0
1654849060000|2022-06-10 08:17:40|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1654849070000|2022-06-10 08:17:50|3891.74|3891.74|3892.36|3892.36|3892.36|3892.36|3891.74|3891.74|0
1654849080000|2022-06-10 08:18:00|3892.31|3892.31|3892.52|3892.52|3892.52|3892.52|3892.31|3892.31|0
1654849090000|2022-06-10 08:18:10|3893.14|3893.14|3893.14|3893.14|3893.14|3893.14|3893.14|3893.14|0
1654849100000|2022-06-10 08:18:20|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|0
1654849120000|2022-06-10 08:18:40|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|0
1654849130000|2022-06-10 08:18:50|3893.34|3893.34|3893.07|3893.07|3893.34|3893.34|3893.03|3893.03|0
1654849150000|2022-06-10 08:19:10|3892.88|3892.88|3891.33|3891.33|3892.88|3892.88|3891.33|3891.33|0
1654849160000|2022-06-10 08:19:20|3891.01|3891.01|3890.97|3890.97|3891.01|3891.01|3890.97|3890.97|0
1654849170000|2022-06-10 08:19:30|3890.92|3890.92|3890.92|3890.92|3890.92|3890.92|3890.92|3890.92|0
1654849180000|2022-06-10 08:19:40|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|0
1654849200000|2022-06-10 08:20:00|3891.23|3891.23|3890.25|3890.25|3891.23|3891.23|3890.25|3890.25|0
1654849210000|2022-06-10 08:20:10|3890.16|3890.16|3889.68|3889.68|3890.21|3890.21|3889.59|3889.59|0
1654849230000|2022-06-10 08:20:30|3889.64|3889.64|3890.13|3890.13|3890.13|3890.13|3889.64|3889.64|0
1654849240000|2022-06-10 08:20:40|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|0
1654849270000|2022-06-10 08:21:10|3889.51|3889.51|3889.44|3889.44|3889.51|3889.51|3888.5|3888.5|0
1654849280000|2022-06-10 08:21:20|3889.13|3889.13|3888.77|3888.77|3889.13|3889.13|3888.77|3888.77|0
1654849290000|2022-06-10 08:21:30|3889.08|3889.08|3890.32|3890.32|3890.32|3890.32|3889.08|3889.08|0
1654849300000|2022-06-10 08:21:40|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|0
1654849310000|2022-06-10 08:21:50|3890.06|3890.06|3889.44|3889.44|3890.06|3890.06|3889.44|3889.44|0
1654849320000|2022-06-10 08:22:00|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|0
1654849340000|2022-06-10 08:22:20|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.12|3889.12|0
1654849350000|2022-06-10 08:22:30|3889.41|3889.41|3889.44|3889.44|3889.44|3889.44|3889.41|3889.41|0
1654849360000|2022-06-10 08:22:40|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|0
1654849380000|2022-06-10 08:23:00|3890.04|3890.04|3890.04|3890.04|3890.04|3890.04|3890.04|3890.04|0
1654849390000|2022-06-10 08:23:10|3890.66|3890.66|3890.53|3890.53|3890.66|3890.66|3890.35|3890.35|0
1654849400000|2022-06-10 08:23:20|3890.84|3890.84|3891.47|3891.47|3891.47|3891.47|3890.84|3890.84|0
1654849410000|2022-06-10 08:23:30|3891.77|3891.77|3891.06|3891.06|3891.77|3891.77|3891.06|3891.06|0
1654849420000|2022-06-10 08:23:40|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3889.81|3889.81|0
1654849440000|2022-06-10 08:24:00|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|0
1654849450000|2022-06-10 08:24:10|3889.59|3889.59|3890.21|3890.21|3890.21|3890.21|3889.59|3889.59|0
1654849460000|2022-06-10 08:24:20|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|0
1654849490000|2022-06-10 08:24:50|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|0
1654849500000|2022-06-10 08:25:00|3890.52|3890.52|3890.57|3890.57|3890.57|3890.57|3890.21|3890.21|0
1654849510000|2022-06-10 08:25:10|3890.88|3890.88|3891.23|3891.23|3891.23|3891.23|3890.88|3890.88|0
1654849520000|2022-06-10 08:25:20|3891.14|3891.14|3890.83|3890.83|3891.14|3891.14|3890.83|3890.83|0
1654849530000|2022-06-10 08:25:30|3890.52|3890.52|3890.47|3890.47|3890.52|3890.52|3889.85|3889.85|0
1654849540000|2022-06-10 08:25:40|3890.54|3890.54|3890.9|3890.9|3890.9|3890.9|3890.54|3890.54|0
1654849570000|2022-06-10 08:26:10|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|0
1654849580000|2022-06-10 08:26:20|3891.26|3891.26|3891.03|3891.03|3891.65|3891.65|3891.03|3891.03|0
1654849600000|2022-06-10 08:26:40|3890.4|3890.4|3890.4|3890.4|3890.4|3890.4|3890.4|3890.4|0
1654849610000|2022-06-10 08:26:50|3890.5|3890.5|3889.83|3889.83|3890.5|3890.5|3889.83|3889.83|0
1654849620000|2022-06-10 08:27:00|3889.65|3889.65|3889.34|3889.34|3889.65|3889.65|3888.72|3888.72|0
1654849630000|2022-06-10 08:27:10|3889.03|3889.03|3889.96|3889.96|3889.96|3889.96|3889.03|3889.03|0
1654849640000|2022-06-10 08:27:20|3890.58|3890.58|3889.79|3889.79|3891.21|3891.21|3889.79|3889.79|0
1654849650000|2022-06-10 08:27:30|3890.1|3890.1|3890.41|3890.41|3890.41|3890.41|3890.1|3890.1|0
1654849680000|2022-06-10 08:28:00|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|0
1654849690000|2022-06-10 08:28:10|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|0
1654849700000|2022-06-10 08:28:20|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1654849720000|2022-06-10 08:28:40|3890.41|3890.41|3889.83|3889.83|3890.79|3890.79|3889.83|3889.83|0
1654849730000|2022-06-10 08:28:50|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1654849740000|2022-06-10 08:29:00|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|0
1654849750000|2022-06-10 08:29:10|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|0
1654849760000|2022-06-10 08:29:20|3890.39|3890.39|3890.39|3890.39|3890.39|3890.39|3890.39|3890.39|0
1654849780000|2022-06-10 08:29:40|3890.35|3890.35|3891.28|3891.28|3891.28|3891.28|3890.35|3890.35|0
1654849800000|2022-06-10 08:30:00|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|0
1654849810000|2022-06-10 08:30:10|3891.28|3891.28|3890.73|3890.73|3891.28|3891.28|3890.73|3890.73|0
1654849830000|2022-06-10 08:30:30|3890.11|3890.11|3889.84|3889.84|3890.11|3890.11|3889.8|3889.8|0
1654849860000|2022-06-10 08:31:00|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|3890.15|0
1654849870000|2022-06-10 08:31:10|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|0
1654849890000|2022-06-10 08:31:30|3891.39|3891.39|3891.7|3891.7|3891.7|3891.7|3891.39|3891.39|0
1654849920000|2022-06-10 08:32:00|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|0
1654849940000|2022-06-10 08:32:20|3892.2|3892.2|3892.75|3892.75|3892.75|3892.75|3892.2|3892.2|0
1654849950000|2022-06-10 08:32:30|3892.57|3892.57|3892.57|3892.57|3892.57|3892.57|3892.57|3892.57|0
1654849960000|2022-06-10 08:32:40|3892.38|3892.38|3892.32|3892.32|3892.5|3892.5|3892.32|3892.32|0
1654849970000|2022-06-10 08:32:50|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|3891.65|3891.65|0
1654849980000|2022-06-10 08:33:00|3892.08|3892.08|3892.08|3892.08|3892.08|3892.08|3892.08|3892.08|0
1654849990000|2022-06-10 08:33:10|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|0
1654850000000|2022-06-10 08:33:20|3892.08|3892.08|3892.04|3892.04|3892.08|3892.08|3891.9|3891.9|0
1654850010000|2022-06-10 08:33:30|3891.99|3891.99|3892.02|3892.02|3892.02|3892.02|3891.99|3891.99|0
1654850020000|2022-06-10 08:33:40|3891.71|3891.71|3891.71|3891.71|3891.71|3891.71|3891.71|3891.71|0
1654850050000|2022-06-10 08:34:10|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|0
1654850070000|2022-06-10 08:34:30|3892.82|3892.82|3892.82|3892.82|3892.82|3892.82|3892.82|3892.82|0
1654850080000|2022-06-10 08:34:40|3892.85|3892.85|3892.97|3892.97|3892.97|3892.97|3892.31|3892.31|0
1654850090000|2022-06-10 08:34:50|3892.95|3892.95|3892.32|3892.32|3892.95|3892.95|3892.32|3892.32|0
1654850100000|2022-06-10 08:35:00|3891.39|3891.39|3891.73|3891.73|3891.73|3891.73|3891.39|3891.39|0
1654850110000|2022-06-10 08:35:10|3892.04|3892.04|3891.42|3891.42|3892.04|3892.04|3890.79|3890.79|0
1654850120000|2022-06-10 08:35:20|3891.23|3891.23|3890.11|3890.11|3891.23|3891.23|3889.8|3889.8|0
1654850130000|2022-06-10 08:35:30|3890.07|3890.07|3890.37|3890.37|3890.37|3890.37|3890.07|3890.07|0
1654850140000|2022-06-10 08:35:40|3890.45|3890.45|3890.4|3890.4|3890.45|3890.45|3890.4|3890.4|0
1654850150000|2022-06-10 08:35:50|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|0
1654850160000|2022-06-10 08:36:00|3889.83|3889.83|3890.14|3890.14|3890.14|3890.14|3889.83|3889.83|0
1654850170000|2022-06-10 08:36:10|3890.45|3890.45|3891.07|3891.07|3891.07|3891.07|3890.45|3890.45|0
1654850190000|2022-06-10 08:36:30|3891|3891|3891|3891|3891|3891|3891|3891|0
1654850210000|2022-06-10 08:36:50|3891.63|3891.63|3891.6|3891.6|3891.63|3891.63|3891.6|3891.6|0
1654850220000|2022-06-10 08:37:00|3891.64|3891.64|3891.64|3891.64|3891.64|3891.64|3891.64|3891.64|0
1654850230000|2022-06-10 08:37:10|3891.6|3891.6|3891.6|3891.6|3891.6|3891.6|3891.6|3891.6|0
1654850250000|2022-06-10 08:37:30|3891.72|3891.72|3892.01|3892.01|3892.01|3892.01|3891.72|3891.72|0
1654850260000|2022-06-10 08:37:40|3891.7|3891.7|3891.2|3891.2|3891.7|3891.7|3891.2|3891.2|0
1654850280000|2022-06-10 08:38:00|3891.25|3891.25|3891.25|3891.25|3891.25|3891.25|3891.25|3891.25|0
1654850290000|2022-06-10 08:38:10|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|0
1654850310000|2022-06-10 08:38:30|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|0
1654850330000|2022-06-10 08:38:50|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1654850340000|2022-06-10 08:39:00|3892.36|3892.36|3892.14|3892.14|3892.36|3892.36|3892.14|3892.14|0
1654850370000|2022-06-10 08:39:30|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|0
1654850380000|2022-06-10 08:39:40|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|3892.59|0
1654850390000|2022-06-10 08:39:50|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|0
1654850400000|2022-06-10 08:40:00|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|0
1654850420000|2022-06-10 08:40:20|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|0
1654850430000|2022-06-10 08:40:30|3891.44|3891.44|3891.6|3891.6|3891.6|3891.6|3891.41|3891.41|0
1654850440000|2022-06-10 08:40:40|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|0
1654850460000|2022-06-10 08:41:00|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|0
1654850500000|2022-06-10 08:41:40|3892.21|3892.21|3892.19|3892.19|3892.21|3892.21|3892.19|3892.19|0
1654850510000|2022-06-10 08:41:50|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|0
1654850520000|2022-06-10 08:42:00|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|0
1654850530000|2022-06-10 08:42:10|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|0
1654850540000|2022-06-10 08:42:20|3892.87|3892.87|3893.07|3893.07|3893.07|3893.07|3892.87|3892.87|0
1654850550000|2022-06-10 08:42:30|3893.19|3893.19|3892.19|3892.19|3893.19|3893.19|3892.19|3892.19|0
1654850560000|2022-06-10 08:42:40|3891.88|3891.88|3891.88|3891.88|3891.88|3891.88|3891.88|3891.88|0
1654850570000|2022-06-10 08:42:50|3891.91|3891.91|3892.21|3892.21|3892.21|3892.21|3891.91|3891.91|0
1654850610000|2022-06-10 08:43:30|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|0
1654850620000|2022-06-10 08:43:40|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|0
1654850630000|2022-06-10 08:43:50|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|0
1654850640000|2022-06-10 08:44:00|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|0
1654850650000|2022-06-10 08:44:10|3893.1|3893.1|3893.15|3893.15|3893.15|3893.15|3893.1|3893.1|0
1654850690000|2022-06-10 08:44:50|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|0
1654850700000|2022-06-10 08:45:00|3892.22|3892.22|3892.31|3892.31|3892.31|3892.31|3892.22|3892.22|0
1654850710000|2022-06-10 08:45:10|3892.5|3892.5|3893.05|3893.05|3893.05|3893.05|3892.5|3892.5|0
1654850720000|2022-06-10 08:45:20|3893.13|3893.13|3893.01|3893.01|3893.13|3893.13|3892.82|3892.82|0
1654850730000|2022-06-10 08:45:30|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1654850740000|2022-06-10 08:45:40|3893.31|3893.31|3893.63|3893.63|3893.63|3893.63|3893.31|3893.31|0
1654850780000|2022-06-10 08:46:20|3893|3893|3893|3893|3893|3893|3893|3893|0
1654850790000|2022-06-10 08:46:30|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1654850810000|2022-06-10 08:46:50|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|0
1654850820000|2022-06-10 08:47:00|3892.7|3892.7|3892.84|3892.84|3892.84|3892.84|3892.7|3892.7|0
1654850830000|2022-06-10 08:47:10|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|0
1654850850000|2022-06-10 08:47:30|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|0
1654850860000|2022-06-10 08:47:40|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1654850870000|2022-06-10 08:47:50|3893.33|3893.33|3893.25|3893.25|3893.33|3893.33|3893.25|3893.25|0
1654850880000|2022-06-10 08:48:00|3892.89|3892.89|3892.44|3892.44|3892.89|3892.89|3892.44|3892.44|0
1654850890000|2022-06-10 08:48:10|3892.49|3892.49|3892.54|3892.54|3892.54|3892.54|3892.49|3892.49|0
1654850900000|2022-06-10 08:48:20|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|0
1654850910000|2022-06-10 08:48:30|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|0
1654850940000|2022-06-10 08:49:00|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|3892.98|0
1654850950000|2022-06-10 08:49:10|3892.67|3892.67|3892.36|3892.36|3892.67|3892.67|3892.36|3892.36|0
1654850960000|2022-06-10 08:49:20|3892.67|3892.67|3892.6|3892.6|3892.67|3892.67|3892.6|3892.6|0
1654850970000|2022-06-10 08:49:30|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|0
1654851000000|2022-06-10 08:50:00|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|3893.22|0
1654851010000|2022-06-10 08:50:10|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|0
1654851020000|2022-06-10 08:50:20|3892.96|3892.96|3892.96|3892.96|3892.96|3892.96|3892.96|3892.96|0
1654851050000|2022-06-10 08:50:50|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|0
1654851060000|2022-06-10 08:51:00|3892.65|3892.65|3892.65|3892.65|3892.65|3892.65|3892.65|3892.65|0
1654851070000|2022-06-10 08:51:10|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|0
1654851080000|2022-06-10 08:51:20|3892.85|3892.85|3893.27|3893.27|3893.27|3893.27|3892.85|3892.85|0
1654851090000|2022-06-10 08:51:30|3892.96|3892.96|3892.77|3892.77|3892.96|3892.96|3892.77|3892.77|0
1654851100000|2022-06-10 08:51:40|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|0
1654851110000|2022-06-10 08:51:50|3892.77|3892.77|3892.59|3892.59|3892.77|3892.77|3892.59|3892.59|0
1654851130000|2022-06-10 08:52:10|3892.57|3892.57|3891.59|3891.59|3892.57|3892.57|3891.59|3891.59|0
1654851140000|2022-06-10 08:52:20|3891.9|3891.9|3891.9|3891.9|3891.9|3891.9|3891.9|3891.9|0
1654851150000|2022-06-10 08:52:30|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|0
1654851170000|2022-06-10 08:52:50|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|0
1654851180000|2022-06-10 08:53:00|3892.21|3892.21|3892.52|3892.52|3892.52|3892.52|3892.21|3892.21|0
1654851190000|2022-06-10 08:53:10|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|0
1654851200000|2022-06-10 08:53:20|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|0
1654851240000|2022-06-10 08:54:00|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|0
1654851250000|2022-06-10 08:54:10|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|0
1654851270000|2022-06-10 08:54:30|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|0
1654851280000|2022-06-10 08:54:40|3891.69|3891.69|3891.38|3891.38|3891.69|3891.69|3891.38|3891.38|0
1654851310000|2022-06-10 08:55:10|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|0
1654851320000|2022-06-10 08:55:20|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|0
1654851330000|2022-06-10 08:55:30|3892|3892|3892|3892|3892|3892|3892|3892|0
1654851350000|2022-06-10 08:55:50|3892.31|3892.31|3892.39|3892.39|3892.39|3892.39|3892.31|3892.31|0
1654851360000|2022-06-10 08:56:00|3891.89|3891.89|3891.76|3891.76|3891.89|3891.89|3891.76|3891.76|0
1654851370000|2022-06-10 08:56:10|3892.07|3892.07|3891.76|3891.76|3892.07|3892.07|3891.76|3891.76|0
1654851390000|2022-06-10 08:56:30|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|0
1654851400000|2022-06-10 08:56:40|3892.38|3892.38|3892.72|3892.72|3892.72|3892.72|3892.38|3892.38|0
1654851420000|2022-06-10 08:57:00|3892.53|3892.53|3891.29|3891.29|3892.53|3892.53|3891.29|3891.29|0
1654851460000|2022-06-10 08:57:40|3891.1|3891.1|3891.1|3891.1|3891.1|3891.1|3891.1|3891.1|0
1654851490000|2022-06-10 08:58:10|3891.14|3891.14|3890.97|3890.97|3891.45|3891.45|3890.97|3890.97|0
1654851500000|2022-06-10 08:58:20|3891.28|3891.28|3891.36|3891.36|3891.59|3891.59|3891.28|3891.28|0
1654851510000|2022-06-10 08:58:30|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|0
1654851520000|2022-06-10 08:58:40|3890.78|3890.78|3890.83|3890.83|3890.83|3890.83|3890.78|3890.78|0
1654851530000|2022-06-10 08:58:50|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|3890.65|0
1654851540000|2022-06-10 08:59:00|3890.83|3890.83|3890.81|3890.81|3890.85|3890.85|3890.81|3890.81|0
1654851560000|2022-06-10 08:59:20|3891.12|3891.12|3891.43|3891.43|3891.43|3891.43|3891.12|3891.12|0
1654851570000|2022-06-10 08:59:30|3891.12|3891.12|3890.93|3890.93|3891.12|3891.12|3890.31|3890.31|0
1654851580000|2022-06-10 08:59:40|3891.03|3891.03|3891.07|3891.07|3891.07|3891.07|3891.03|3891.03|0
1654851590000|2022-06-10 08:59:50|3891.25|3891.25|3891.44|3891.44|3891.44|3891.44|3891.25|3891.25|0
1654851600000|2022-06-10 09:00:00|3891.13|3891.13|3891.86|3891.86|3891.86|3891.86|3891.13|3891.13|0
1654851610000|2022-06-10 09:00:10|3892.17|3892.17|3892.08|3892.08|3892.17|3892.17|3891.94|3891.94|0
1654851620000|2022-06-10 09:00:20|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|0
1654851650000|2022-06-10 09:00:50|3892.2|3892.2|3892.2|3892.2|3892.2|3892.2|3892.2|3892.2|0
1654851670000|2022-06-10 09:01:10|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|0
1654851700000|2022-06-10 09:01:40|3894.06|3894.06|3894.68|3894.68|3894.68|3894.68|3894.06|3894.06|0
1654851710000|2022-06-10 09:01:50|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|0
1654851720000|2022-06-10 09:02:00|3894.24|3894.24|3894.24|3894.24|3894.24|3894.24|3894.24|3894.24|0
1654851730000|2022-06-10 09:02:10|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|0
1654851740000|2022-06-10 09:02:20|3894.18|3894.18|3894.18|3894.18|3894.18|3894.18|3894.18|3894.18|0
1654851750000|2022-06-10 09:02:30|3894.16|3894.16|3893.97|3893.97|3894.16|3894.16|3893.97|3893.97|0
1654851760000|2022-06-10 09:02:40|3894.28|3894.28|3893.01|3893.01|3894.28|3894.28|3893.01|3893.01|0
1654851770000|2022-06-10 09:02:50|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|0
1654851800000|2022-06-10 09:03:20|3892.69|3892.69|3892.5|3892.5|3892.69|3892.69|3892.5|3892.5|0
1654851830000|2022-06-10 09:03:50|3892.69|3892.69|3893.31|3893.31|3893.31|3893.31|3892.69|3892.69|0
1654851850000|2022-06-10 09:04:10|3893.93|3893.93|3893.86|3893.86|3893.93|3893.93|3893.86|3893.86|0
1654851880000|2022-06-10 09:04:40|3893.55|3893.55|3893.37|3893.37|3893.55|3893.55|3893.37|3893.37|0
1654851950000|2022-06-10 09:05:50|3893.05|3893.05|3893.24|3893.24|3893.24|3893.24|3893.05|3893.05|0
1654851960000|2022-06-10 09:06:00|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|3893.28|0
1654851970000|2022-06-10 09:06:10|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|0
1654851990000|2022-06-10 09:06:30|3893.19|3893.19|3893.5|3893.5|3893.5|3893.5|3893.19|3893.19|0
1654852020000|2022-06-10 09:07:00|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|0
1654852040000|2022-06-10 09:07:20|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|0
1654852050000|2022-06-10 09:07:30|3893.01|3893.01|3892.7|3892.7|3893.01|3893.01|3892.38|3892.38|0
1654852070000|2022-06-10 09:07:50|3893|3893|3893|3893|3893|3893|3893|3893|0
1654852100000|2022-06-10 09:08:20|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1654852110000|2022-06-10 09:08:30|3893.59|3893.59|3893.27|3893.27|3893.59|3893.59|3893.27|3893.27|0
1654852140000|2022-06-10 09:09:00|3893.64|3893.64|3892.71|3892.71|3893.64|3893.64|3892.71|3892.71|0
1654852150000|2022-06-10 09:09:10|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|0
1654852160000|2022-06-10 09:09:20|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|0
1654852170000|2022-06-10 09:09:30|3892.88|3892.88|3892.45|3892.45|3892.88|3892.88|3892.45|3892.45|0
1654852180000|2022-06-10 09:09:40|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|0
1654852190000|2022-06-10 09:09:50|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|0
1654852200000|2022-06-10 09:10:00|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|0
1654852210000|2022-06-10 09:10:10|3891.96|3891.96|3891.7|3891.7|3891.96|3891.96|3891.65|3891.65|0
1654852230000|2022-06-10 09:10:30|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1654852240000|2022-06-10 09:10:40|3890.76|3890.76|3890.06|3890.06|3890.76|3890.76|3890.06|3890.06|0
1654852250000|2022-06-10 09:10:50|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|0
1654852260000|2022-06-10 09:11:00|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|0
1654852270000|2022-06-10 09:11:10|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|0
1654852280000|2022-06-10 09:11:20|3890.81|3890.81|3891.43|3891.43|3891.43|3891.43|3890.81|3890.81|0
1654852290000|2022-06-10 09:11:30|3891.38|3891.38|3891.87|3891.87|3891.87|3891.87|3891.38|3891.38|0
1654852300000|2022-06-10 09:11:40|3892.18|3892.18|3892.8|3892.8|3892.8|3892.8|3892.18|3892.18|0
1654852310000|2022-06-10 09:11:50|3893.11|3893.11|3893.21|3893.21|3893.21|3893.21|3893.11|3893.11|0
1654852320000|2022-06-10 09:12:00|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|0
1654852330000|2022-06-10 09:12:10|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|0
1654852350000|2022-06-10 09:12:30|3893.16|3893.16|3893.47|3893.47|3893.47|3893.47|3893.16|3893.16|0
1654852360000|2022-06-10 09:12:40|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|0
1654852380000|2022-06-10 09:13:00|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|0
1654852390000|2022-06-10 09:13:10|3892.23|3892.23|3892.23|3892.23|3892.23|3892.23|3892.23|3892.23|0
1654852400000|2022-06-10 09:13:20|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|0
1654852410000|2022-06-10 09:13:30|3892.16|3892.16|3892.47|3892.47|3892.47|3892.47|3892.16|3892.16|0
1654852420000|2022-06-10 09:13:40|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|0
1654852430000|2022-06-10 09:13:50|3891.87|3891.87|3891.56|3891.56|3891.87|3891.87|3891.25|3891.25|0
1654852450000|2022-06-10 09:14:10|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|0
1654852480000|2022-06-10 09:14:40|3891.79|3891.79|3891.22|3891.22|3891.84|3891.84|3891.22|3891.22|0
1654852490000|2022-06-10 09:14:50|3891.53|3891.53|3891.84|3891.84|3891.84|3891.84|3891.53|3891.53|0
1654852500000|2022-06-10 09:15:00|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|0
1654852530000|2022-06-10 09:15:30|3892.22|3892.22|3892.25|3892.25|3892.25|3892.25|3892.22|3892.22|0
1654852540000|2022-06-10 09:15:40|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|0
1654852560000|2022-06-10 09:16:00|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|0
1654852580000|2022-06-10 09:16:20|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|0
1654852600000|2022-06-10 09:16:40|3893.67|3893.67|3893.67|3893.67|3893.67|3893.67|3893.67|3893.67|0
1654852610000|2022-06-10 09:16:50|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|3893.37|0
1654852620000|2022-06-10 09:17:00|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|0
1654852630000|2022-06-10 09:17:10|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1654852640000|2022-06-10 09:17:20|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|0
1654852650000|2022-06-10 09:17:30|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|0
1654852660000|2022-06-10 09:17:40|3894.21|3894.21|3894.26|3894.26|3894.26|3894.26|3894.21|3894.21|0
1654852670000|2022-06-10 09:17:50|3893.64|3893.64|3893.64|3893.64|3893.64|3893.64|3893.64|3893.64|0
1654852680000|2022-06-10 09:18:00|3893.33|3893.33|3893.02|3893.02|3893.33|3893.33|3893.02|3893.02|0
1654852700000|2022-06-10 09:18:20|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|0
1654852710000|2022-06-10 09:18:30|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|0
1654852720000|2022-06-10 09:18:40|3893.1|3893.1|3893.2|3893.2|3893.2|3893.2|3893.1|3893.1|0
1654852730000|2022-06-10 09:18:50|3893.38|3893.38|3893.96|3893.96|3894|3894|3893.38|3893.38|0
1654852740000|2022-06-10 09:19:00|3894.58|3894.58|3893.93|3893.93|3894.58|3894.58|3893.93|3893.93|0
1654852750000|2022-06-10 09:19:10|3894.02|3894.02|3892.83|3892.83|3894.02|3894.02|3892.83|3892.83|0
1654852760000|2022-06-10 09:19:20|3891.29|3891.29|3892.22|3892.22|3892.52|3892.52|3891.29|3891.29|0
1654852770000|2022-06-10 09:19:30|3892.84|3892.84|3892.53|3892.53|3892.84|3892.84|3892.22|3892.22|0
1654852780000|2022-06-10 09:19:40|3892.84|3892.84|3893.15|3893.15|3893.15|3893.15|3892.84|3892.84|0
1654852810000|2022-06-10 09:20:10|3893.33|3893.33|3894|3894|3894|3894|3893.33|3893.33|0
1654852820000|2022-06-10 09:20:20|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|0
1654852830000|2022-06-10 09:20:30|3893.64|3893.64|3892.93|3892.93|3893.64|3893.64|3892.93|3892.93|0
1654852850000|2022-06-10 09:20:50|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|0
1654852860000|2022-06-10 09:21:00|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|0
1654852870000|2022-06-10 09:21:10|3892.04|3892.04|3892.67|3892.67|3892.67|3892.67|3892.04|3892.04|0
1654852880000|2022-06-10 09:21:20|3893.28|3893.28|3892.97|3892.97|3893.28|3893.28|3892.97|3892.97|0
1654852890000|2022-06-10 09:21:30|3892.92|3892.92|3892.62|3892.62|3892.92|3892.92|3892.62|3892.62|0
1654852900000|2022-06-10 09:21:40|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|0
1654852910000|2022-06-10 09:21:50|3893.24|3893.24|3893.19|3893.19|3893.24|3893.24|3893.19|3893.19|0
1654852920000|2022-06-10 09:22:00|3892.88|3892.88|3892.26|3892.26|3892.88|3892.88|3891.95|3891.95|0
1654852930000|2022-06-10 09:22:10|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|0
1654852940000|2022-06-10 09:22:20|3892.03|3892.03|3891.27|3891.27|3892.03|3892.03|3891.27|3891.27|0
1654852950000|2022-06-10 09:22:30|3891.58|3891.58|3890.47|3890.47|3891.58|3891.58|3890.47|3890.47|0
1654852960000|2022-06-10 09:22:40|3890.29|3890.29|3888.94|3888.94|3890.29|3890.29|3888.94|3888.94|0
1654852990000|2022-06-10 09:23:10|3889.26|3889.26|3889.57|3889.57|3889.57|3889.57|3889.26|3889.26|0
1654853010000|2022-06-10 09:23:30|3889.75|3889.75|3889.39|3889.39|3890.06|3890.06|3889.39|3889.39|0
1654853020000|2022-06-10 09:23:40|3890.02|3890.02|3890.02|3890.02|3890.02|3890.02|3890.02|3890.02|0
1654853050000|2022-06-10 09:24:10|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|0
1654853060000|2022-06-10 09:24:20|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|0
1654853070000|2022-06-10 09:24:30|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|0
1654853080000|2022-06-10 09:24:40|3889.63|3889.63|3889.61|3889.61|3889.63|3889.63|3889.61|3889.61|0
1654853100000|2022-06-10 09:25:00|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|0
1654853110000|2022-06-10 09:25:10|3889.17|3889.17|3888.55|3888.55|3889.17|3889.17|3888.55|3888.55|0
1654853120000|2022-06-10 09:25:20|3887.92|3887.92|3887.61|3887.61|3887.92|3887.92|3887.61|3887.61|0
1654853130000|2022-06-10 09:25:30|3886.99|3886.99|3887.92|3887.92|3887.92|3887.92|3886.99|3886.99|0
1654853140000|2022-06-10 09:25:40|3888.62|3888.62|3888.77|3888.77|3888.93|3888.93|3888.62|3888.62|0
1654853150000|2022-06-10 09:25:50|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|3889.08|0
1654853170000|2022-06-10 09:26:10|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|0
1654853180000|2022-06-10 09:26:20|3888.19|3888.19|3888.01|3888.01|3888.19|3888.19|3887.82|3887.82|0
1654853200000|2022-06-10 09:26:40|3888.32|3888.32|3888.68|3888.68|3888.68|3888.68|3888.32|3888.32|0
1654853210000|2022-06-10 09:26:50|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|0
1654853220000|2022-06-10 09:27:00|3889.04|3889.04|3889.66|3889.66|3889.71|3889.71|3889.04|3889.04|0
1654853230000|2022-06-10 09:27:10|3889.71|3889.71|3889.68|3889.68|3889.71|3889.71|3889.64|3889.64|0
1654853240000|2022-06-10 09:27:20|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|0
1654853250000|2022-06-10 09:27:30|3889.18|3889.18|3889.18|3889.18|3889.18|3889.18|3889.18|3889.18|0
1654853280000|2022-06-10 09:28:00|3890.43|3890.43|3890.74|3890.74|3890.74|3890.74|3890.43|3890.43|0
1654853320000|2022-06-10 09:28:40|3891.67|3891.67|3891.67|3891.67|3891.67|3891.67|3891.67|3891.67|0
1654853340000|2022-06-10 09:29:00|3890.11|3890.11|3890.43|3890.43|3890.43|3890.43|3890.11|3890.11|0
1654853350000|2022-06-10 09:29:10|3889.93|3889.93|3889.53|3889.53|3889.93|3889.93|3889.53|3889.53|0
1654853360000|2022-06-10 09:29:20|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|0
1654853380000|2022-06-10 09:29:40|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|0
1654853410000|2022-06-10 09:30:10|3889.46|3889.46|3890.08|3890.08|3890.08|3890.08|3889.46|3889.46|0
1654853430000|2022-06-10 09:30:30|3891.32|3891.32|3890.97|3890.97|3891.32|3891.32|3890.97|3890.97|0
1654853440000|2022-06-10 09:30:40|3891.28|3891.28|3891.46|3891.46|3891.46|3891.46|3891.28|3891.28|0
1654853460000|2022-06-10 09:31:00|3891.15|3891.15|3891.46|3891.46|3891.46|3891.46|3891.15|3891.15|0
1654853470000|2022-06-10 09:31:10|3891.34|3891.34|3891.34|3891.34|3891.34|3891.34|3891.34|3891.34|0
1654853480000|2022-06-10 09:31:20|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|0
1654853490000|2022-06-10 09:31:30|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|0
1654853510000|2022-06-10 09:31:50|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|0
1654853520000|2022-06-10 09:32:00|3891.49|3891.49|3891.21|3891.21|3891.49|3891.49|3891.18|3891.18|0
1654853530000|2022-06-10 09:32:10|3891.02|3891.02|3891.02|3891.02|3891.02|3891.02|3891.02|3891.02|0
1654853540000|2022-06-10 09:32:20|3890.84|3890.84|3890.47|3890.47|3890.84|3890.84|3890.47|3890.47|0
1654853560000|2022-06-10 09:32:40|3890.78|3890.78|3890.47|3890.47|3890.78|3890.78|3890.47|3890.47|0
1654853600000|2022-06-10 09:33:20|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|0
1654853610000|2022-06-10 09:33:30|3890.2|3890.2|3890.25|3890.25|3890.25|3890.25|3890.2|3890.2|0
1654853620000|2022-06-10 09:33:40|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|0
1654853640000|2022-06-10 09:34:00|3890.22|3890.22|3890.22|3890.22|3890.53|3890.53|3890.22|3890.22|0
1654853660000|2022-06-10 09:34:20|3891.16|3891.16|3891.07|3891.07|3891.16|3891.16|3891.07|3891.07|0
1654853690000|2022-06-10 09:34:50|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|0
1654853700000|2022-06-10 09:35:00|3890.81|3890.81|3891.57|3891.57|3891.57|3891.57|3890.81|3890.81|0
1654853710000|2022-06-10 09:35:10|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|0
1654853720000|2022-06-10 09:35:20|3891.8|3891.8|3890.7|3890.7|3891.8|3891.8|3890.7|3890.7|0
1654853730000|2022-06-10 09:35:30|3890.88|3890.88|3889.33|3889.33|3890.88|3890.88|3889.33|3889.33|0
1654853760000|2022-06-10 09:36:00|3889.64|3889.64|3889.71|3889.71|3889.71|3889.71|3889.64|3889.64|0
1654853770000|2022-06-10 09:36:10|3889.76|3889.76|3889.86|3889.86|3889.86|3889.86|3889.76|3889.76|0
1654853780000|2022-06-10 09:36:20|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|0
1654853790000|2022-06-10 09:36:30|3889.87|3889.87|3889.87|3889.87|3889.87|3889.87|3889.87|3889.87|0
1654853800000|2022-06-10 09:36:40|3889.82|3889.82|3889.77|3889.77|3889.82|3889.82|3889.77|3889.77|0
1654853820000|2022-06-10 09:37:00|3889.15|3889.15|3889.27|3889.27|3889.27|3889.27|3888.96|3888.96|0
1654853850000|2022-06-10 09:37:30|3889.34|3889.34|3888.85|3888.85|3889.34|3889.34|3888.85|3888.85|0
1654853860000|2022-06-10 09:37:40|3888.8|3888.8|3887.51|3887.51|3888.8|3888.8|3887.51|3887.51|0
1654853870000|2022-06-10 09:37:50|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|0
1654853880000|2022-06-10 09:38:00|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|0
1654853890000|2022-06-10 09:38:10|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1654853910000|2022-06-10 09:38:30|3886.58|3886.58|3886.31|3886.31|3886.58|3886.58|3886.27|3886.27|0
1654853920000|2022-06-10 09:38:40|3886.36|3886.36|3886.41|3886.41|3886.41|3886.41|3886.36|3886.36|0
1654853930000|2022-06-10 09:38:50|3886.72|3886.72|3887.65|3887.65|3887.65|3887.65|3886.72|3886.72|0
1654853980000|2022-06-10 09:39:40|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|0
1654853990000|2022-06-10 09:39:50|3887.65|3887.65|3887.75|3887.75|3887.75|3887.75|3887.65|3887.65|0
1654854000000|2022-06-10 09:40:00|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|0
1654854010000|2022-06-10 09:40:10|3887.75|3887.75|3888.08|3888.08|3888.08|3888.08|3887.75|3887.75|0
1654854020000|2022-06-10 09:40:20|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|0
1654854030000|2022-06-10 09:40:30|3888.43|3888.43|3888.43|3888.43|3888.43|3888.43|3888.43|3888.43|0
1654854050000|2022-06-10 09:40:50|3888.12|3888.12|3887.81|3887.81|3888.12|3888.12|3887.81|3887.81|0
1654854070000|2022-06-10 09:41:10|3887.5|3887.5|3887.55|3887.55|3887.73|3887.73|3887.5|3887.5|0
1654854080000|2022-06-10 09:41:20|3887.24|3887.24|3886.93|3886.93|3887.24|3887.24|3886.93|3886.93|0
1654854100000|2022-06-10 09:41:40|3886.56|3886.56|3886.44|3886.44|3886.62|3886.62|3886.44|3886.44|0
1654854110000|2022-06-10 09:41:50|3886.13|3886.13|3885.37|3885.37|3886.58|3886.58|3885.37|3885.37|0
1654854120000|2022-06-10 09:42:00|3885.68|3885.68|3886.67|3886.67|3886.67|3886.67|3885.06|3885.06|0
1654854140000|2022-06-10 09:42:20|3886.98|3886.98|3887.6|3887.6|3887.6|3887.6|3886.98|3886.98|0
1654854150000|2022-06-10 09:42:30|3887.9|3887.9|3887.59|3887.59|3887.9|3887.9|3887.59|3887.59|0
1654854180000|2022-06-10 09:43:00|3887.9|3887.9|3887.28|3887.28|3887.9|3887.9|3887.28|3887.28|0
1654854190000|2022-06-10 09:43:10|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|0
1654854200000|2022-06-10 09:43:20|3887.28|3887.28|3887.28|3887.28|3887.28|3887.28|3887.28|3887.28|0
1654854210000|2022-06-10 09:43:30|3887.59|3887.59|3887.28|3887.28|3887.59|3887.59|3887.28|3887.28|0
1654854220000|2022-06-10 09:43:40|3886.97|3886.97|3886.97|3886.97|3886.97|3886.97|3886.97|3886.97|0
1654854230000|2022-06-10 09:43:50|3887.01|3887.01|3888.26|3888.26|3888.26|3888.26|3887.01|3887.01|0
1654854240000|2022-06-10 09:44:00|3888.44|3888.44|3888.26|3888.26|3888.44|3888.44|3888.26|3888.26|0
1654854260000|2022-06-10 09:44:20|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|0
1654854270000|2022-06-10 09:44:30|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|0
1654854280000|2022-06-10 09:44:40|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|0
1654854290000|2022-06-10 09:44:50|3889.07|3889.07|3889|3889|3889.07|3889.07|3889|3889|0
1654854300000|2022-06-10 09:45:00|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|0
1654854310000|2022-06-10 09:45:10|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|0
1654854340000|2022-06-10 09:45:40|3888.93|3888.93|3888.93|3888.93|3889.24|3889.24|3888.93|3888.93|0
1654854360000|2022-06-10 09:46:00|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|0
1654854380000|2022-06-10 09:46:20|3889.3|3889.3|3889.85|3889.85|3889.85|3889.85|3889.3|3889.3|0
1654854400000|2022-06-10 09:46:40|3890.04|3890.04|3890.35|3890.35|3890.35|3890.35|3890.04|3890.04|0
1654854410000|2022-06-10 09:46:50|3890.66|3890.66|3890.35|3890.35|3890.66|3890.66|3890.04|3890.04|0
1654854420000|2022-06-10 09:47:00|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|0
1654854430000|2022-06-10 09:47:10|3889.91|3889.91|3890.17|3890.17|3890.17|3890.17|3889.23|3889.23|0
1654854440000|2022-06-10 09:47:20|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|0
1654854450000|2022-06-10 09:47:30|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|0
1654854460000|2022-06-10 09:47:40|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|3888.94|3888.94|0
1654854470000|2022-06-10 09:47:50|3889.14|3889.14|3889.63|3889.63|3889.63|3889.63|3889.14|3889.14|0
1654854480000|2022-06-10 09:48:00|3890.25|3890.25|3891.56|3891.56|3891.56|3891.56|3890.25|3890.25|0
1654854500000|2022-06-10 09:48:20|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.4|3891.4|0
1654854510000|2022-06-10 09:48:30|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|0
1654854520000|2022-06-10 09:48:40|3891.58|3891.58|3891.4|3891.4|3891.58|3891.58|3891.4|3891.4|0
1654854530000|2022-06-10 09:48:50|3890.46|3890.46|3890.09|3890.09|3890.46|3890.46|3890.09|3890.09|0
1654854540000|2022-06-10 09:49:00|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|0
1654854550000|2022-06-10 09:49:10|3891.05|3891.05|3890.77|3890.77|3891.07|3891.07|3890.77|3890.77|0
1654854560000|2022-06-10 09:49:20|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|0
1654854580000|2022-06-10 09:49:40|3890.93|3890.93|3890.66|3890.66|3890.93|3890.93|3890.61|3890.61|0
1654854590000|2022-06-10 09:49:50|3891.27|3891.27|3890.72|3890.72|3891.27|3891.27|3890.72|3890.72|0
1654854600000|2022-06-10 09:50:00|3890.68|3890.68|3891.3|3891.3|3891.3|3891.3|3890.68|3890.68|0
1654854610000|2022-06-10 09:50:10|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|0
1654854620000|2022-06-10 09:50:20|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|0
1654854630000|2022-06-10 09:50:30|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|0
1654854640000|2022-06-10 09:50:40|3890.64|3890.64|3890.6|3890.6|3890.64|3890.64|3890.6|3890.6|0
1654854660000|2022-06-10 09:51:00|3890.91|3890.91|3890.91|3890.91|3890.91|3890.91|3890.91|3890.91|0
1654854670000|2022-06-10 09:51:10|3890.93|3890.93|3890.96|3890.96|3890.96|3890.96|3890.93|3890.93|0
1654854680000|2022-06-10 09:51:20|3891.58|3891.58|3891.7|3891.7|3891.8|3891.8|3891.58|3891.58|0
1654854690000|2022-06-10 09:51:30|3892.64|3892.64|3891.7|3891.7|3892.64|3892.64|3891.7|3891.7|0
1654854700000|2022-06-10 09:51:40|3890.78|3890.78|3890.73|3890.73|3890.78|3890.78|3890.73|3890.73|0
1654854710000|2022-06-10 09:51:50|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|0
1654854730000|2022-06-10 09:52:10|3890.41|3890.41|3890.23|3890.23|3890.41|3890.41|3890.1|3890.1|0
1654854740000|2022-06-10 09:52:20|3890.19|3890.19|3889.51|3889.51|3890.19|3890.19|3889.51|3889.51|0
1654854760000|2022-06-10 09:52:40|3888.59|3888.59|3888.09|3888.09|3888.59|3888.59|3887.78|3887.78|0
1654854770000|2022-06-10 09:52:50|3888.05|3888.05|3888.98|3888.98|3888.98|3888.98|3888.05|3888.05|0
1654854800000|2022-06-10 09:53:20|3888.36|3888.36|3888.67|3888.67|3888.67|3888.67|3888.36|3888.36|0
1654854840000|2022-06-10 09:54:00|3888.05|3888.05|3888.22|3888.22|3888.22|3888.22|3888.05|3888.05|0
1654854860000|2022-06-10 09:54:20|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|0
1654854880000|2022-06-10 09:54:40|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|0
1654854890000|2022-06-10 09:54:50|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|0
1654854900000|2022-06-10 09:55:00|3885.92|3885.92|3886.54|3886.54|3886.54|3886.54|3885.92|3885.92|0
1654854910000|2022-06-10 09:55:10|3886.49|3886.49|3886.51|3886.51|3886.51|3886.51|3886.49|3886.49|0
1654854920000|2022-06-10 09:55:20|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|0
1654854930000|2022-06-10 09:55:30|3887.23|3887.23|3887.21|3887.21|3887.23|3887.23|3887.21|3887.21|0
1654854940000|2022-06-10 09:55:40|3887.25|3887.25|3886.94|3886.94|3887.25|3887.25|3886.94|3886.94|0
1654854950000|2022-06-10 09:55:50|3886.64|3886.64|3887.26|3887.26|3887.26|3887.26|3886.64|3886.64|0
1654854960000|2022-06-10 09:56:00|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|0
1654854970000|2022-06-10 09:56:10|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|0
1654854980000|2022-06-10 09:56:20|3885.89|3885.89|3885.77|3885.77|3885.89|3885.89|3885.77|3885.77|0
1654855000000|2022-06-10 09:56:40|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|0
1654855010000|2022-06-10 09:56:50|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|0
1654855030000|2022-06-10 09:57:10|3885.94|3885.94|3886.27|3886.27|3886.27|3886.27|3885.94|3885.94|0
1654855050000|2022-06-10 09:57:30|3886.45|3886.45|3887.08|3887.08|3887.08|3887.08|3886.45|3886.45|0
1654855080000|2022-06-10 09:58:00|3887.03|3887.03|3887.17|3887.17|3887.17|3887.17|3887.03|3887.03|0
1654855100000|2022-06-10 09:58:20|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|0
1654855130000|2022-06-10 09:58:50|3887.03|3887.03|3887.22|3887.22|3887.22|3887.22|3887.03|3887.03|0
1654855160000|2022-06-10 09:59:20|3888.15|3888.15|3889.34|3889.34|3889.34|3889.34|3888.15|3888.15|0
1654855170000|2022-06-10 09:59:30|3889.03|3889.03|3888.72|3888.72|3889.03|3889.03|3888.72|3888.72|0
1654855180000|2022-06-10 09:59:40|3888.68|3888.68|3888.06|3888.06|3888.68|3888.68|3888.06|3888.06|0
1654855190000|2022-06-10 09:59:50|3888.1|3888.1|3888.1|3888.1|3888.1|3888.1|3888.1|3888.1|0
1654855200000|2022-06-10 10:00:00|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|0
1654855260000|2022-06-10 10:01:00|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|0
1654855270000|2022-06-10 10:01:10|3887.88|3887.88|3887.26|3887.26|3887.88|3887.88|3886.95|3886.95|0
1654855280000|2022-06-10 10:01:20|3887.21|3887.21|3887.55|3887.55|3887.55|3887.55|3887.21|3887.21|0
1654855290000|2022-06-10 10:01:30|3887.59|3887.59|3887.34|3887.34|3887.59|3887.59|3887.34|3887.34|0
1654855300000|2022-06-10 10:01:40|3887.24|3887.24|3887.56|3887.56|3887.56|3887.56|3887.24|3887.24|0
1654855320000|2022-06-10 10:02:00|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|0
1654855340000|2022-06-10 10:02:20|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|0
1654855360000|2022-06-10 10:02:40|3887.32|3887.32|3887.48|3887.48|3887.5|3887.5|3887.32|3887.32|0
1654855380000|2022-06-10 10:03:00|3887.6|3887.6|3887.86|3887.86|3888.17|3888.17|3887.55|3887.55|0
1654855390000|2022-06-10 10:03:10|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|0
1654855400000|2022-06-10 10:03:20|3887.73|3887.73|3887.67|3887.67|3887.73|3887.73|3887.67|3887.67|0
1654855410000|2022-06-10 10:03:30|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|0
1654855420000|2022-06-10 10:03:40|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1654855430000|2022-06-10 10:03:50|3887.77|3887.77|3887.46|3887.46|3887.77|3887.77|3887.46|3887.46|0
1654855440000|2022-06-10 10:04:00|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|0
1654855450000|2022-06-10 10:04:10|3887.09|3887.09|3886.9|3886.9|3887.09|3887.09|3886.9|3886.9|0
1654855460000|2022-06-10 10:04:20|3886.59|3886.59|3886.95|3886.95|3886.95|3886.95|3886.59|3886.59|0
1654855470000|2022-06-10 10:04:30|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|0
1654855490000|2022-06-10 10:04:50|3888.11|3888.11|3888.02|3888.02|3888.11|3888.11|3888.02|3888.02|0
1654855500000|2022-06-10 10:05:00|3888.05|3888.05|3887.93|3887.93|3888.05|3888.05|3887.93|3887.93|0
1654855510000|2022-06-10 10:05:10|3887.96|3887.96|3888|3888|3888.08|3888.08|3887.96|3887.96|0
1654855520000|2022-06-10 10:05:20|3888.1|3888.1|3889.03|3889.03|3889.03|3889.03|3888.1|3888.1|0
1654855530000|2022-06-10 10:05:30|3888.99|3888.99|3888.63|3888.63|3888.99|3888.99|3888.63|3888.63|0
1654855540000|2022-06-10 10:05:40|3888.66|3888.66|3888.68|3888.68|3888.68|3888.68|3888.66|3888.66|0
1654855550000|2022-06-10 10:05:50|3888.7|3888.7|3888.7|3888.7|3888.7|3888.7|3888.7|3888.7|0
1654855570000|2022-06-10 10:06:10|3888.89|3888.89|3888.91|3888.91|3888.91|3888.91|3888.89|3888.89|0
1654855590000|2022-06-10 10:06:30|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|0
1654855600000|2022-06-10 10:06:40|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|0
1654855610000|2022-06-10 10:06:50|3889.31|3889.31|3889.48|3889.48|3889.52|3889.52|3889.31|3889.31|0
1654855620000|2022-06-10 10:07:00|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|0
1654855630000|2022-06-10 10:07:10|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|0
1654855640000|2022-06-10 10:07:20|3890.09|3890.09|3890.74|3890.74|3890.74|3890.74|3890.09|3890.09|0
1654855650000|2022-06-10 10:07:30|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|0
1654855660000|2022-06-10 10:07:40|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|0
1654855670000|2022-06-10 10:07:50|3891.3|3891.3|3891.3|3891.3|3891.48|3891.48|3891.3|3891.3|0
1654855680000|2022-06-10 10:08:00|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|0
1654855690000|2022-06-10 10:08:10|3891.32|3891.32|3891.32|3891.32|3891.37|3891.37|3891.32|3891.32|0
1654855700000|2022-06-10 10:08:20|3891.25|3891.25|3891.66|3891.66|3891.66|3891.66|3891.25|3891.25|0
1654855710000|2022-06-10 10:08:30|3891.97|3891.97|3891.9|3891.9|3891.97|3891.97|3891.9|3891.9|0
1654855740000|2022-06-10 10:09:00|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|0
1654855760000|2022-06-10 10:09:20|3891.76|3891.76|3891.94|3891.94|3891.94|3891.94|3891.76|3891.76|0
1654855770000|2022-06-10 10:09:30|3892.25|3892.25|3892.61|3892.61|3892.61|3892.61|3892.25|3892.25|0
1654855780000|2022-06-10 10:09:40|3892.42|3892.42|3892.61|3892.61|3892.73|3892.73|3892.42|3892.42|0
1654855800000|2022-06-10 10:10:00|3893.55|3893.55|3893.58|3893.58|3893.58|3893.58|3893.55|3893.55|0
1654855810000|2022-06-10 10:10:10|3892.96|3892.96|3892.65|3892.65|3892.96|3892.96|3892.65|3892.65|0
1654855830000|2022-06-10 10:10:30|3892.69|3892.69|3892.5|3892.5|3892.69|3892.69|3892.5|3892.5|0
1654855870000|2022-06-10 10:11:10|3892.69|3892.69|3892.69|3892.69|3892.69|3892.69|3892.69|3892.69|0
1654855880000|2022-06-10 10:11:20|3892.47|3892.47|3892.41|3892.41|3892.47|3892.47|3892.41|3892.41|0
1654855890000|2022-06-10 10:11:30|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|0
1654855920000|2022-06-10 10:12:00|3891.12|3891.12|3890.94|3890.94|3891.12|3891.12|3890.94|3890.94|0
1654855950000|2022-06-10 10:12:30|3891.25|3891.25|3891.56|3891.56|3891.56|3891.56|3891.25|3891.25|0
1654855960000|2022-06-10 10:12:40|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|0
1654855970000|2022-06-10 10:12:50|3891.68|3891.68|3891.73|3891.73|3891.73|3891.73|3891.68|3891.68|0
1654855980000|2022-06-10 10:13:00|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|0
1654856000000|2022-06-10 10:13:20|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|0
1654856010000|2022-06-10 10:13:30|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|0
1654856020000|2022-06-10 10:13:40|3891.31|3891.31|3890.84|3890.84|3891.31|3891.31|3890.84|3890.84|0
1654856030000|2022-06-10 10:13:50|3890.53|3890.53|3890.04|3890.04|3890.53|3890.53|3890.04|3890.04|0
1654856040000|2022-06-10 10:14:00|3891.13|3891.13|3891.19|3891.19|3891.19|3891.19|3890.82|3890.82|0
1654856060000|2022-06-10 10:14:20|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|0
1654856080000|2022-06-10 10:14:40|3891.68|3891.68|3891.63|3891.63|3891.68|3891.68|3891.63|3891.63|0
1654856090000|2022-06-10 10:14:50|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|0
1654856100000|2022-06-10 10:15:00|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|0
1654856140000|2022-06-10 10:15:40|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|0
1654856170000|2022-06-10 10:16:10|3892.3|3892.3|3892.66|3892.66|3892.66|3892.66|3892.3|3892.3|0
1654856180000|2022-06-10 10:16:20|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|0
1654856200000|2022-06-10 10:16:40|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|0
1654856210000|2022-06-10 10:16:50|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|0
1654856230000|2022-06-10 10:17:10|3892.79|3892.79|3892.47|3892.47|3892.79|3892.79|3892.47|3892.47|0
1654856250000|2022-06-10 10:17:30|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|0
1654856260000|2022-06-10 10:17:40|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|0
1654856270000|2022-06-10 10:17:50|3892.95|3892.95|3892.33|3892.33|3892.95|3892.95|3892.33|3892.33|0
1654856280000|2022-06-10 10:18:00|3892.95|3892.95|3892.96|3892.96|3893|3893|3892.95|3892.95|0
1654856290000|2022-06-10 10:18:10|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|0
1654856350000|2022-06-10 10:19:10|3893.4|3893.4|3893.22|3893.22|3893.4|3893.4|3893.22|3893.22|0
1654856360000|2022-06-10 10:19:20|3893.4|3893.4|3893.58|3893.58|3893.58|3893.58|3893.4|3893.4|0
1654856370000|2022-06-10 10:19:30|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1654856400000|2022-06-10 10:20:00|3893.72|3893.72|3892.63|3892.63|3893.72|3893.72|3892.63|3892.63|0
1654856420000|2022-06-10 10:20:20|3892.44|3892.44|3892.44|3892.44|3892.63|3892.63|3892.44|3892.44|0
1654856430000|2022-06-10 10:20:30|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|0
1654856440000|2022-06-10 10:20:40|3892.16|3892.16|3892.13|3892.13|3892.16|3892.16|3892.13|3892.13|0
1654856450000|2022-06-10 10:20:50|3892.44|3892.44|3892.47|3892.47|3892.47|3892.47|3892.44|3892.44|0
1654856480000|2022-06-10 10:21:20|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|0
1654856490000|2022-06-10 10:21:30|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|3892.39|0
1654856510000|2022-06-10 10:21:50|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|3892.58|0
1654856520000|2022-06-10 10:22:00|3892.76|3892.76|3892.39|3892.39|3892.76|3892.76|3892.39|3892.39|0
1654856540000|2022-06-10 10:22:20|3892.21|3892.21|3891.27|3891.27|3892.21|3892.21|3891.27|3891.27|0
1654856550000|2022-06-10 10:22:30|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|0
1654856580000|2022-06-10 10:23:00|3891.27|3891.27|3891.11|3891.11|3891.27|3891.27|3891.09|3891.09|0
1654856630000|2022-06-10 10:23:50|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1654856650000|2022-06-10 10:24:10|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|0
1654856660000|2022-06-10 10:24:20|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|0
1654856670000|2022-06-10 10:24:30|3891.38|3891.38|3891.38|3891.38|3891.57|3891.57|3891.38|3891.38|0
1654856680000|2022-06-10 10:24:40|3891.29|3891.29|3890.85|3890.85|3891.29|3891.29|3890.66|3890.66|0
1654856690000|2022-06-10 10:24:50|3889.91|3889.91|3888.72|3888.72|3889.91|3889.91|3888.68|3888.68|0
1654856740000|2022-06-10 10:25:40|3889.35|3889.35|3889.03|3889.03|3889.35|3889.35|3889.03|3889.03|0
1654856750000|2022-06-10 10:25:50|3889.35|3889.35|3889.35|3889.35|3889.35|3889.35|3889.35|3889.35|0
1654856760000|2022-06-10 10:26:00|3890.28|3890.28|3890.09|3890.09|3890.28|3890.28|3890.09|3890.09|0
1654856780000|2022-06-10 10:26:20|3889.78|3889.78|3889.73|3889.73|3889.78|3889.78|3889.73|3889.73|0
1654856800000|2022-06-10 10:26:40|3890.35|3890.35|3890.04|3890.04|3890.35|3890.35|3890.04|3890.04|0
1654856840000|2022-06-10 10:27:20|3889.73|3889.73|3889.55|3889.55|3889.73|3889.73|3889.55|3889.55|0
1654856860000|2022-06-10 10:27:40|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|0
1654856890000|2022-06-10 10:28:10|3888.47|3888.47|3889.23|3889.23|3889.23|3889.23|3888.1|3888.1|0
1654856940000|2022-06-10 10:29:00|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|0
1654856950000|2022-06-10 10:29:10|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|0
1654856980000|2022-06-10 10:29:40|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|0
1654856990000|2022-06-10 10:29:50|3889.49|3889.49|3890.12|3890.12|3890.12|3890.12|3889.49|3889.49|0
1654857020000|2022-06-10 10:30:20|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|0
1654857030000|2022-06-10 10:30:30|3890.12|3890.12|3889.85|3889.85|3890.12|3890.12|3889.85|3889.85|0
1654857040000|2022-06-10 10:30:40|3889.54|3889.54|3889.44|3889.44|3889.54|3889.54|3889.44|3889.44|0
1654857060000|2022-06-10 10:31:00|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|0
1654857070000|2022-06-10 10:31:10|3890.11|3890.11|3890.42|3890.42|3890.42|3890.42|3890.11|3890.11|0
1654857090000|2022-06-10 10:31:30|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1654857100000|2022-06-10 10:31:40|3889.98|3889.98|3889.96|3889.96|3889.98|3889.98|3889.96|3889.96|0
1654857110000|2022-06-10 10:31:50|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|0
1654857120000|2022-06-10 10:32:00|3889.77|3889.77|3889.77|3889.77|3889.77|3889.77|3889.77|3889.77|0
1654857130000|2022-06-10 10:32:10|3889.45|3889.45|3889.48|3889.48|3889.48|3889.48|3889.45|3889.45|0
1654857140000|2022-06-10 10:32:20|3888.86|3888.86|3888.72|3888.72|3888.86|3888.86|3888.67|3888.67|0
1654857160000|2022-06-10 10:32:40|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|0
1654857170000|2022-06-10 10:32:50|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|0
1654857180000|2022-06-10 10:33:00|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|0
1654857190000|2022-06-10 10:33:10|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|0
1654857200000|2022-06-10 10:33:20|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|0
1654857210000|2022-06-10 10:33:30|3887.22|3887.22|3886.77|3886.77|3887.22|3887.22|3886.77|3886.77|0
1654857220000|2022-06-10 10:33:40|3886.95|3886.95|3887.58|3887.58|3887.58|3887.58|3886.95|3886.95|0
1654857270000|2022-06-10 10:34:30|3887.27|3887.27|3887.58|3887.58|3887.58|3887.58|3887.27|3887.27|0
1654857290000|2022-06-10 10:34:50|3888.2|3888.2|3888.2|3888.2|3888.51|3888.51|3888.2|3888.2|0
1654857300000|2022-06-10 10:35:00|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|0
1654857310000|2022-06-10 10:35:10|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|0
1654857370000|2022-06-10 10:36:10|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|0
1654857380000|2022-06-10 10:36:20|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|0
1654857390000|2022-06-10 10:36:30|3889.93|3889.93|3889.75|3889.75|3889.93|3889.93|3889.75|3889.75|0
1654857400000|2022-06-10 10:36:40|3889.63|3889.63|3889.58|3889.58|3889.63|3889.63|3889.58|3889.58|0
1654857410000|2022-06-10 10:36:50|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|0
1654857420000|2022-06-10 10:37:00|3888.96|3888.96|3888.34|3888.34|3888.96|3888.96|3888.34|3888.34|0
1654857460000|2022-06-10 10:37:40|3888.65|3888.65|3889.27|3889.27|3889.27|3889.27|3888.65|3888.65|0
1654857480000|2022-06-10 10:38:00|3888.96|3888.96|3889.27|3889.27|3889.27|3889.27|3888.96|3888.96|0
1654857490000|2022-06-10 10:38:10|3888.96|3888.96|3888.38|3888.38|3889|3889|3888.38|3888.38|0
1654857520000|2022-06-10 10:38:40|3889|3889|3889|3889|3889|3889|3889|3889|0
1654857530000|2022-06-10 10:38:50|3888.82|3888.82|3888.8|3888.8|3888.82|3888.82|3888.8|3888.8|0
1654857540000|2022-06-10 10:39:00|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|0
1654857550000|2022-06-10 10:39:10|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.92|3888.92|0
1654857570000|2022-06-10 10:39:30|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|0
1654857580000|2022-06-10 10:39:40|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|0
1654857600000|2022-06-10 10:40:00|3889.99|3889.99|3889.94|3889.94|3889.99|3889.99|3889.94|3889.94|0
1654857610000|2022-06-10 10:40:10|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|0
1654857650000|2022-06-10 10:40:50|3889.82|3889.82|3889.46|3889.46|3889.82|3889.82|3889.46|3889.46|0
1654857660000|2022-06-10 10:41:00|3889.39|3889.39|3888.84|3888.84|3889.39|3889.39|3888.65|3888.65|0
1654857680000|2022-06-10 10:41:20|3888.88|3888.88|3889.37|3889.37|3889.37|3889.37|3888.88|3888.88|0
1654857720000|2022-06-10 10:42:00|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|0
1654857740000|2022-06-10 10:42:20|3888.37|3888.37|3887.73|3887.73|3888.37|3888.37|3887.73|3887.73|0
1654857750000|2022-06-10 10:42:30|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|0
1654857770000|2022-06-10 10:42:50|3888.01|3888.01|3887.94|3887.94|3888.01|3888.01|3887.94|3887.94|0
1654857780000|2022-06-10 10:43:00|3888.57|3888.57|3888.69|3888.69|3888.69|3888.69|3888.38|3888.38|0
1654857790000|2022-06-10 10:43:10|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|0
1654857820000|2022-06-10 10:43:40|3889.03|3889.03|3889.52|3889.52|3889.52|3889.52|3889.03|3889.03|0
1654857840000|2022-06-10 10:44:00|3888.9|3888.9|3889.21|3889.21|3889.21|3889.21|3888.9|3888.9|0
1654857860000|2022-06-10 10:44:20|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|0
1654857870000|2022-06-10 10:44:30|3888.59|3888.59|3888.59|3888.59|3888.59|3888.59|3888.59|3888.59|0
1654857890000|2022-06-10 10:44:50|3888.64|3888.64|3888.64|3888.64|3888.64|3888.64|3888.64|3888.64|0
1654857900000|2022-06-10 10:45:00|3888.32|3888.32|3888.64|3888.64|3888.64|3888.64|3888.32|3888.32|0
1654857910000|2022-06-10 10:45:10|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|0
1654857920000|2022-06-10 10:45:20|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|0
1654857960000|2022-06-10 10:46:00|3889.57|3889.57|3890.43|3890.43|3890.43|3890.43|3889.38|3889.38|0
1654857970000|2022-06-10 10:46:10|3890.25|3890.25|3889.88|3889.88|3890.25|3890.25|3889.88|3889.88|0
1654857980000|2022-06-10 10:46:20|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|3890.06|0
1654857990000|2022-06-10 10:46:30|3890.38|3890.38|3890.19|3890.19|3890.38|3890.38|3890.19|3890.19|0
1654858010000|2022-06-10 10:46:50|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|0
1654858020000|2022-06-10 10:47:00|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|0
1654858050000|2022-06-10 10:47:30|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|0
1654858060000|2022-06-10 10:47:40|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|0
1654858070000|2022-06-10 10:47:50|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|0
1654858080000|2022-06-10 10:48:00|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|0
1654858090000|2022-06-10 10:48:10|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|0
1654858100000|2022-06-10 10:48:20|3891.03|3891.03|3891.52|3891.52|3891.52|3891.52|3891.03|3891.03|0
1654858120000|2022-06-10 10:48:40|3891.21|3891.21|3891.26|3891.26|3891.26|3891.26|3891.21|3891.21|0
1654858130000|2022-06-10 10:48:50|3891.3|3891.3|3891.16|3891.16|3891.3|3891.3|3891.16|3891.16|0
1654858180000|2022-06-10 10:49:40|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|0
1654858200000|2022-06-10 10:50:00|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|0
1654858210000|2022-06-10 10:50:10|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|0
1654858220000|2022-06-10 10:50:20|3891.7|3891.7|3891.49|3891.49|3891.7|3891.7|3891.39|3891.39|0
1654858230000|2022-06-10 10:50:30|3891.56|3891.56|3891.87|3891.87|3891.87|3891.87|3891.56|3891.56|0
1654858250000|2022-06-10 10:50:50|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|0
1654858280000|2022-06-10 10:51:20|3892.86|3892.86|3893.72|3893.72|3893.72|3893.72|3892.86|3892.86|0
1654858290000|2022-06-10 10:51:30|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|0
1654858300000|2022-06-10 10:51:40|3893.36|3893.36|3893.17|3893.17|3893.36|3893.36|3893.17|3893.17|0
1654858310000|2022-06-10 10:51:50|3894.42|3894.42|3894.6|3894.6|3894.6|3894.6|3894.42|3894.42|0
1654858320000|2022-06-10 10:52:00|3895.22|3895.22|3895.4|3895.4|3895.4|3895.4|3895.22|3895.22|0
1654858340000|2022-06-10 10:52:20|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1654858400000|2022-06-10 10:53:20|3895.52|3895.52|3895.83|3895.83|3895.83|3895.83|3895.52|3895.52|0
1654858410000|2022-06-10 10:53:30|3896.02|3896.02|3896.47|3896.47|3896.47|3896.47|3896.02|3896.02|0
1654858420000|2022-06-10 10:53:40|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|0
1654858430000|2022-06-10 10:53:50|3896.29|3896.29|3896.47|3896.47|3896.47|3896.47|3896.29|3896.29|0
1654858460000|2022-06-10 10:54:20|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|0
1654858470000|2022-06-10 10:54:30|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|0
1654858490000|2022-06-10 10:54:50|3896.55|3896.55|3896.59|3896.59|3896.59|3896.59|3896.55|3896.55|0
1654858500000|2022-06-10 10:55:00|3895.97|3895.97|3895.97|3895.97|3895.97|3895.97|3895.97|3895.97|0
1654858510000|2022-06-10 10:55:10|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|0
1654858580000|2022-06-10 10:56:20|3896.47|3896.47|3896.51|3896.51|3896.51|3896.51|3896.47|3896.47|0
1654858600000|2022-06-10 10:56:40|3896.82|3896.82|3896.51|3896.51|3896.82|3896.82|3896.51|3896.51|0
1654858630000|2022-06-10 10:57:10|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|0
1654858640000|2022-06-10 10:57:20|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|0
1654858670000|2022-06-10 10:57:50|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|0
1654858690000|2022-06-10 10:58:10|3896.25|3896.25|3895.75|3895.75|3896.25|3896.25|3895.75|3895.75|0
1654858700000|2022-06-10 10:58:20|3895.44|3895.44|3895.75|3895.75|3895.75|3895.75|3895.44|3895.44|0
1654858730000|2022-06-10 10:58:50|3895.44|3895.44|3895.44|3895.44|3895.44|3895.44|3895.44|3895.44|0
1654858740000|2022-06-10 10:59:00|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|0
1654858760000|2022-06-10 10:59:20|3895.61|3895.61|3895.61|3895.61|3895.65|3895.65|3895.56|3895.56|0
1654858770000|2022-06-10 10:59:30|3895.65|3895.65|3894.41|3894.41|3895.73|3895.73|3894.41|3894.41|0
1654858780000|2022-06-10 10:59:40|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|0
1654858790000|2022-06-10 10:59:50|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|0
1654858800000|2022-06-10 11:00:00|3895.31|3895.31|3895.27|3895.27|3895.31|3895.31|3895.27|3895.27|0
1654858820000|2022-06-10 11:00:20|3894.64|3894.64|3894.02|3894.02|3894.64|3894.64|3894.02|3894.02|0
1654858860000|2022-06-10 11:01:00|3894.64|3894.64|3894.64|3894.64|3894.64|3894.64|3894.64|3894.64|0
1654858900000|2022-06-10 11:01:40|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|0
1654858910000|2022-06-10 11:01:50|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|0
1654858940000|2022-06-10 11:02:20|3894.04|3894.04|3894.04|3894.04|3894.04|3894.04|3894.04|3894.04|0
1654858950000|2022-06-10 11:02:30|3893.73|3893.73|3893.73|3893.73|3893.73|3893.73|3893.73|3893.73|0
1654859000000|2022-06-10 11:03:20|3893.92|3893.92|3894.23|3894.23|3894.23|3894.23|3893.92|3893.92|0
1654859020000|2022-06-10 11:03:40|3894.28|3894.28|3895.52|3895.52|3895.52|3895.52|3894.28|3894.28|0
1654859030000|2022-06-10 11:03:50|3895.83|3895.83|3895.65|3895.65|3895.83|3895.83|3895.65|3895.65|0
1654859050000|2022-06-10 11:04:10|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|0
1654859100000|2022-06-10 11:05:00|3895.36|3895.36|3895.73|3895.73|3895.73|3895.73|3895.36|3895.36|0
1654859110000|2022-06-10 11:05:10|3896.04|3896.04|3895.42|3895.42|3896.04|3896.04|3895.42|3895.42|0
1654859130000|2022-06-10 11:05:30|3895.11|3895.11|3895.42|3895.42|3895.42|3895.42|3895.11|3895.11|0
1654859150000|2022-06-10 11:05:50|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|0
1654859160000|2022-06-10 11:06:00|3895.55|3895.55|3895.37|3895.37|3895.55|3895.55|3895.37|3895.37|0
1654859170000|2022-06-10 11:06:10|3895.55|3895.55|3895.55|3895.55|3895.6|3895.6|3895.55|3895.55|0
1654859180000|2022-06-10 11:06:20|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1654859190000|2022-06-10 11:06:30|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|0
1654859230000|2022-06-10 11:07:10|3896.05|3896.05|3896.79|3896.79|3896.85|3896.85|3896.05|3896.05|0
1654859240000|2022-06-10 11:07:20|3897.1|3897.1|3897.1|3897.1|3897.1|3897.1|3896.92|3896.92|0
1654859270000|2022-06-10 11:07:50|3897.13|3897.13|3897.44|3897.44|3897.44|3897.44|3897.13|3897.13|0
1654859280000|2022-06-10 11:08:00|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|0
1654859290000|2022-06-10 11:08:10|3897.72|3897.72|3896.92|3896.92|3897.72|3897.72|3896.92|3896.92|0
1654859310000|2022-06-10 11:08:30|3896.61|3896.61|3896.92|3896.92|3896.92|3896.92|3896.61|3896.61|0
1654859320000|2022-06-10 11:08:40|3896.61|3896.61|3896.42|3896.42|3896.61|3896.61|3896.42|3896.42|0
1654859330000|2022-06-10 11:08:50|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1654859340000|2022-06-10 11:09:00|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|0
1654859360000|2022-06-10 11:09:20|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|0
1654859370000|2022-06-10 11:09:30|3898.05|3898.05|3898.67|3898.67|3898.67|3898.67|3898.05|3898.05|0
1654859380000|2022-06-10 11:09:40|3898.36|3898.36|3899.2|3899.2|3899.29|3899.29|3898.36|3898.36|0
1654859390000|2022-06-10 11:09:50|3898.89|3898.89|3898.89|3898.89|3898.89|3898.89|3898.58|3898.58|0
1654859400000|2022-06-10 11:10:00|3898.58|3898.58|3897.32|3897.32|3898.58|3898.58|3897.32|3897.32|0
1654859410000|2022-06-10 11:10:10|3897.69|3897.69|3897.74|3897.74|3897.74|3897.74|3897.69|3897.69|0
1654859420000|2022-06-10 11:10:20|3897.43|3897.43|3897.74|3897.74|3897.74|3897.74|3897.43|3897.43|0
1654859430000|2022-06-10 11:10:30|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|0
1654859440000|2022-06-10 11:10:40|3897.67|3897.67|3897.67|3897.67|3897.67|3897.67|3897.67|3897.67|0
1654859450000|2022-06-10 11:10:50|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|0
1654859460000|2022-06-10 11:11:00|3897.52|3897.52|3896.85|3896.85|3897.52|3897.52|3896.72|3896.72|0
1654859480000|2022-06-10 11:11:20|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|3896.67|0
1654859500000|2022-06-10 11:11:40|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|0
1654859530000|2022-06-10 11:12:10|3897.39|3897.39|3896.76|3896.76|3897.39|3897.39|3896.76|3896.76|0
1654859560000|2022-06-10 11:12:40|3896.95|3896.95|3897.13|3897.13|3897.13|3897.13|3896.95|3896.95|0
1654859590000|2022-06-10 11:13:10|3896.51|3896.51|3896.15|3896.15|3896.51|3896.51|3895.22|3895.22|0
1654859630000|2022-06-10 11:13:50|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|0
1654859660000|2022-06-10 11:14:20|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|0
1654859670000|2022-06-10 11:14:30|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|0
1654859680000|2022-06-10 11:14:40|3896.96|3896.96|3897.27|3897.27|3897.27|3897.27|3896.96|3896.96|0
1654859690000|2022-06-10 11:14:50|3897.58|3897.58|3896.82|3896.82|3897.58|3897.58|3896.82|3896.82|0
1654859700000|2022-06-10 11:15:00|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|0
1654859710000|2022-06-10 11:15:10|3896.01|3896.01|3894.55|3894.55|3896.01|3896.01|3894.55|3894.55|0
1654859740000|2022-06-10 11:15:40|3894.31|3894.31|3894.31|3894.31|3894.31|3894.31|3893.95|3893.95|0
1654859760000|2022-06-10 11:16:00|3894.12|3894.12|3894.12|3894.12|3894.12|3894.12|3894.12|3894.12|0
1654859780000|2022-06-10 11:16:20|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|0
1654859840000|2022-06-10 11:17:20|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|0
1654859870000|2022-06-10 11:17:50|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|0
1654859880000|2022-06-10 11:18:00|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|0
1654859900000|2022-06-10 11:18:20|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|0
1654859910000|2022-06-10 11:18:30|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|0
1654859920000|2022-06-10 11:18:40|3894.93|3894.93|3894.62|3894.62|3894.93|3894.93|3894.62|3894.62|0
1654859930000|2022-06-10 11:18:50|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|0
1654859940000|2022-06-10 11:19:00|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|0
1654859960000|2022-06-10 11:19:20|3896.04|3896.04|3896.04|3896.04|3896.04|3896.04|3896.04|3896.04|0
1654859970000|2022-06-10 11:19:30|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|3895.83|3895.83|0
1654859980000|2022-06-10 11:19:40|3895.99|3895.99|3895.68|3895.68|3895.99|3895.99|3895.68|3895.68|0
1654859990000|2022-06-10 11:19:50|3895.64|3895.64|3895.33|3895.33|3895.64|3895.64|3895.33|3895.33|0
1654860000000|2022-06-10 11:20:00|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|0
1654860010000|2022-06-10 11:20:10|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|0
1654860030000|2022-06-10 11:20:30|3895.64|3895.64|3895.33|3895.33|3895.64|3895.64|3895.33|3895.33|0
1654860050000|2022-06-10 11:20:50|3895.64|3895.64|3895.69|3895.69|3895.69|3895.69|3895.64|3895.64|0
1654860070000|2022-06-10 11:21:10|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|0
1654860080000|2022-06-10 11:21:20|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|0
1654860090000|2022-06-10 11:21:30|3895.11|3895.11|3895.42|3895.42|3895.42|3895.42|3895.11|3895.11|0
1654860100000|2022-06-10 11:21:40|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|0
1654860120000|2022-06-10 11:22:00|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|0
1654860130000|2022-06-10 11:22:10|3895.23|3895.23|3895.85|3895.85|3896.16|3896.16|3895.23|3895.23|0
1654860140000|2022-06-10 11:22:20|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|0
1654860150000|2022-06-10 11:22:30|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|0
1654860170000|2022-06-10 11:22:50|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1654860180000|2022-06-10 11:23:00|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|0
1654860190000|2022-06-10 11:23:10|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|0
1654860230000|2022-06-10 11:23:50|3895.93|3895.93|3895.89|3895.89|3895.93|3895.93|3895.89|3895.89|0
1654860240000|2022-06-10 11:24:00|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|0
1654860250000|2022-06-10 11:24:10|3895.96|3895.96|3895.36|3895.36|3895.96|3895.96|3895.33|3895.33|0
1654860260000|2022-06-10 11:24:20|3894.86|3894.86|3894.74|3894.74|3894.86|3894.86|3894.74|3894.74|0
1654860270000|2022-06-10 11:24:30|3894.12|3894.12|3894.47|3894.47|3894.78|3894.78|3894.12|3894.12|0
1654860300000|2022-06-10 11:25:00|3894.78|3894.78|3895.4|3895.4|3895.4|3895.4|3894.78|3894.78|0
1654860330000|2022-06-10 11:25:30|3895.58|3895.58|3895.89|3895.89|3895.89|3895.89|3895.58|3895.58|0
1654860340000|2022-06-10 11:25:40|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|0
1654860350000|2022-06-10 11:25:50|3896.91|3896.91|3896.95|3896.95|3896.95|3896.95|3896.91|3896.91|0
1654860360000|2022-06-10 11:26:00|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|0
1654860370000|2022-06-10 11:26:10|3897.08|3897.08|3897.08|3897.08|3897.08|3897.08|3897.08|3897.08|0
1654860390000|2022-06-10 11:26:30|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|0
1654860400000|2022-06-10 11:26:40|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|0
1654860430000|2022-06-10 11:27:10|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1654860440000|2022-06-10 11:27:20|3896.86|3896.86|3896.65|3896.65|3896.86|3896.86|3896.65|3896.65|0
1654860450000|2022-06-10 11:27:30|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1654860460000|2022-06-10 11:27:40|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|0
1654860470000|2022-06-10 11:27:50|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|0
1654860490000|2022-06-10 11:28:10|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|0
1654860510000|2022-06-10 11:28:30|3896.59|3896.59|3897.21|3897.21|3897.53|3897.53|3896.59|3896.59|0
1654860550000|2022-06-10 11:29:10|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|0
1654860580000|2022-06-10 11:29:40|3897.35|3897.35|3897.37|3897.37|3897.37|3897.37|3897.35|3897.35|0
1654860590000|2022-06-10 11:29:50|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|0
1654860600000|2022-06-10 11:30:00|3898.3|3898.3|3898.25|3898.25|3898.3|3898.3|3898.25|3898.25|0
1654860610000|2022-06-10 11:30:10|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|0
1654860620000|2022-06-10 11:30:20|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|3898.88|0
1654860630000|2022-06-10 11:30:30|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|0
1654860660000|2022-06-10 11:31:00|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|0
1654860670000|2022-06-10 11:31:10|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|0
1654860690000|2022-06-10 11:31:30|3899.34|3899.34|3899.41|3899.41|3899.41|3899.41|3899.34|3899.34|0
1654860710000|2022-06-10 11:31:50|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|0
1654860720000|2022-06-10 11:32:00|3900.1|3900.1|3899.79|3899.79|3900.1|3900.1|3899.79|3899.79|0
1654860730000|2022-06-10 11:32:10|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|0
1654860750000|2022-06-10 11:32:30|3900.51|3900.51|3900.64|3900.64|3900.82|3900.82|3900.51|3900.51|0
1654860770000|2022-06-10 11:32:50|3900.95|3900.95|3901.26|3901.26|3901.26|3901.26|3900.95|3900.95|0
1654860780000|2022-06-10 11:33:00|3901.57|3901.57|3901.88|3901.88|3901.88|3901.88|3901.57|3901.57|0
1654860800000|2022-06-10 11:33:20|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|0
1654860810000|2022-06-10 11:33:30|3902.82|3902.82|3902.5|3902.5|3902.82|3902.82|3902.5|3902.5|0
1654860860000|2022-06-10 11:34:20|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|0
1654860880000|2022-06-10 11:34:40|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|0
1654860900000|2022-06-10 11:35:00|3902.63|3902.63|3901.91|3901.91|3902.63|3902.63|3901.91|3901.91|0
1654860910000|2022-06-10 11:35:10|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|0
1654860920000|2022-06-10 11:35:20|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|0
1654860940000|2022-06-10 11:35:40|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|0
1654860980000|2022-06-10 11:36:20|3902.99|3902.99|3902.99|3902.99|3902.99|3902.99|3902.99|3902.99|0
1654861020000|2022-06-10 11:37:00|3902.36|3902.36|3901.74|3901.74|3902.36|3902.36|3901.74|3901.74|0
1654861060000|2022-06-10 11:37:40|3902.36|3902.36|3901.74|3901.74|3903.17|3903.17|3901.74|3901.74|0
1654861070000|2022-06-10 11:37:50|3902.05|3902.05|3902.01|3902.01|3902.05|3902.05|3902.01|3902.01|0
1654861080000|2022-06-10 11:38:00|3901.08|3901.08|3900.46|3900.46|3901.08|3901.08|3900.46|3900.46|0
1654861110000|2022-06-10 11:38:30|3900.77|3900.77|3900.96|3900.96|3900.96|3900.96|3900.77|3900.77|0
1654861120000|2022-06-10 11:38:40|3900.64|3900.64|3900.64|3900.64|3900.64|3900.64|3900.64|3900.64|0
1654861130000|2022-06-10 11:38:50|3900.72|3900.72|3900.72|3900.72|3900.72|3900.72|3900.72|3900.72|0
1654861140000|2022-06-10 11:39:00|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|0
1654861150000|2022-06-10 11:39:10|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|0
1654861180000|2022-06-10 11:39:40|3901.83|3901.83|3901.83|3901.83|3901.83|3901.83|3901.83|3901.83|0
1654861210000|2022-06-10 11:40:10|3902.01|3902.01|3902.47|3902.47|3902.47|3902.47|3902.01|3902.01|0
1654861220000|2022-06-10 11:40:20|3903.39|3903.39|3903.7|3903.7|3903.7|3903.7|3903.39|3903.39|0
1654861240000|2022-06-10 11:40:40|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|0
1654861250000|2022-06-10 11:40:50|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|0
1654861260000|2022-06-10 11:41:00|3903.79|3903.79|3904.28|3904.28|3904.28|3904.28|3903.79|3903.79|0
1654861270000|2022-06-10 11:41:10|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|0
1654861300000|2022-06-10 11:41:40|3904.9|3904.9|3905.21|3905.21|3905.21|3905.21|3904.9|3904.9|0
1654861320000|2022-06-10 11:42:00|3904.9|3904.9|3904.26|3904.26|3904.9|3904.9|3904.26|3904.26|0
1654861340000|2022-06-10 11:42:20|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|0
1654861420000|2022-06-10 11:43:40|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|0
1654861440000|2022-06-10 11:44:00|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|0
1654861450000|2022-06-10 11:44:10|3904.95|3904.95|3905.3|3905.3|3905.3|3905.3|3904.95|3904.95|0
1654861460000|2022-06-10 11:44:20|3905.33|3905.33|3905.33|3905.33|3905.33|3905.33|3905.33|3905.33|0
1654861470000|2022-06-10 11:44:30|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|0
1654861480000|2022-06-10 11:44:40|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|3905.66|0
1654861500000|2022-06-10 11:45:00|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|0
1654861530000|2022-06-10 11:45:30|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|0
1654861540000|2022-06-10 11:45:40|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|3906.33|0
1654861560000|2022-06-10 11:46:00|3906.02|3906.02|3905.83|3905.83|3906.02|3906.02|3905.83|3905.83|0
1654861570000|2022-06-10 11:46:10|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|0
1654861580000|2022-06-10 11:46:20|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|3904.59|0
1654861590000|2022-06-10 11:46:30|3905.21|3905.21|3905.09|3905.09|3905.4|3905.4|3905.09|3905.09|0
1654861600000|2022-06-10 11:46:40|3905.4|3905.4|3905.71|3905.71|3905.71|3905.71|3905.4|3905.4|0
1654861610000|2022-06-10 11:46:50|3905.89|3905.89|3905.58|3905.58|3905.89|3905.89|3905.58|3905.58|0
1654861620000|2022-06-10 11:47:00|3905.27|3905.27|3904.96|3904.96|3905.27|3905.27|3904.96|3904.96|0
1654861630000|2022-06-10 11:47:10|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|0
1654861640000|2022-06-10 11:47:20|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|0
1654861650000|2022-06-10 11:47:30|3905.46|3905.46|3904.84|3904.84|3905.46|3905.46|3904.84|3904.84|0
1654861660000|2022-06-10 11:47:40|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|0
1654861670000|2022-06-10 11:47:50|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|3905.42|0
1654861680000|2022-06-10 11:48:00|3904.79|3904.79|3904.98|3904.98|3904.98|3904.98|3904.79|3904.79|0
1654861690000|2022-06-10 11:48:10|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|0
1654861700000|2022-06-10 11:48:20|3905.02|3905.02|3904.83|3904.83|3905.02|3905.02|3904.83|3904.83|0
1654861710000|2022-06-10 11:48:30|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|3904.81|0
1654861720000|2022-06-10 11:48:40|3904.79|3904.79|3905.1|3905.1|3905.1|3905.1|3904.79|3904.79|0
1654861730000|2022-06-10 11:48:50|3905.05|3905.05|3904.78|3904.78|3905.05|3905.05|3904.78|3904.78|0
1654861750000|2022-06-10 11:49:10|3905.09|3905.09|3905.09|3905.09|3905.09|3905.09|3905.09|3905.09|0
1654861770000|2022-06-10 11:49:30|3905.71|3905.71|3905.71|3905.71|3905.71|3905.71|3905.71|3905.71|0
1654861780000|2022-06-10 11:49:40|3906.02|3906.02|3906.33|3906.33|3906.33|3906.33|3906.02|3906.02|0
1654861790000|2022-06-10 11:49:50|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|3906.02|0
1654861800000|2022-06-10 11:50:00|3906|3906|3905.96|3905.96|3906|3906|3905.96|3905.96|0
1654861820000|2022-06-10 11:50:20|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|0
1654861830000|2022-06-10 11:50:30|3905.96|3905.96|3905.65|3905.65|3905.96|3905.96|3905.65|3905.65|0
1654861840000|2022-06-10 11:50:40|3905.96|3905.96|3905.91|3905.91|3905.96|3905.96|3905.91|3905.91|0
1654861870000|2022-06-10 11:51:10|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|3905.3|0
1654861880000|2022-06-10 11:51:20|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|0
1654861890000|2022-06-10 11:51:30|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|0
1654861920000|2022-06-10 11:52:00|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|0
1654861930000|2022-06-10 11:52:10|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|0
1654861950000|2022-06-10 11:52:30|3905.24|3905.24|3905.55|3905.55|3905.55|3905.55|3905.24|3905.24|0
1654861960000|2022-06-10 11:52:40|3906.17|3906.17|3906.48|3906.48|3906.48|3906.48|3906.17|3906.17|0
1654861970000|2022-06-10 11:52:50|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|0
1654862040000|2022-06-10 11:54:00|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|0
1654862050000|2022-06-10 11:54:10|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|0
1654862070000|2022-06-10 11:54:30|3907.41|3907.41|3907.1|3907.1|3907.41|3907.41|3907.1|3907.1|0
1654862080000|2022-06-10 11:54:40|3907.22|3907.22|3907.3|3907.3|3907.3|3907.3|3907.22|3907.22|0
1654862090000|2022-06-10 11:54:50|3906.99|3906.99|3906.99|3906.99|3906.99|3906.99|3906.99|3906.99|0
1654862110000|2022-06-10 11:55:10|3907.08|3907.08|3907.08|3907.08|3907.08|3907.08|3907.08|3907.08|0
1654862120000|2022-06-10 11:55:20|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|0
1654862140000|2022-06-10 11:55:40|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|0
1654862150000|2022-06-10 11:55:50|3906.5|3906.5|3906.19|3906.19|3906.5|3906.5|3906.19|3906.19|0
1654862160000|2022-06-10 11:56:00|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|0
1654862170000|2022-06-10 11:56:10|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|0
1654862180000|2022-06-10 11:56:20|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|0
1654862190000|2022-06-10 11:56:30|3904.87|3904.87|3904.87|3904.87|3904.87|3904.87|3904.87|3904.87|0
1654862220000|2022-06-10 11:57:00|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|0
1654862240000|2022-06-10 11:57:20|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|0
1654862250000|2022-06-10 11:57:30|3903.98|3903.98|3902.74|3902.74|3903.98|3903.98|3902.43|3902.43|0
1654862260000|2022-06-10 11:57:40|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|0
1654862280000|2022-06-10 11:58:00|3902.97|3902.97|3902.97|3902.97|3902.97|3902.97|3902.97|3902.97|0
1654862290000|2022-06-10 11:58:10|3902.85|3902.85|3903.78|3903.78|3903.78|3903.78|3902.85|3902.85|0
1654862320000|2022-06-10 11:58:40|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|0
1654862330000|2022-06-10 11:58:50|3903.17|3903.17|3902.86|3902.86|3903.17|3903.17|3902.86|3902.86|0
1654862340000|2022-06-10 11:59:00|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|0
1654862350000|2022-06-10 11:59:10|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|0
1654862370000|2022-06-10 11:59:30|3902.88|3902.88|3902.57|3902.57|3902.88|3902.88|3902.57|3902.57|0
1654862380000|2022-06-10 11:59:40|3902.88|3902.88|3902.57|3902.57|3902.88|3902.88|3902.57|3902.57|0
1654862400000|2022-06-10 12:00:00|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|0
1654862460000|2022-06-10 12:01:00|3902.07|3902.07|3902.26|3902.26|3902.26|3902.26|3902.07|3902.07|0
1654862470000|2022-06-10 12:01:10|3902.88|3902.88|3903.5|3903.5|3903.5|3903.5|3902.88|3902.88|0
1654862500000|2022-06-10 12:01:40|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|3903.68|0
1654862510000|2022-06-10 12:01:50|3904|3904|3904.04|3904.04|3904.04|3904.04|3904|3904|0
1654862520000|2022-06-10 12:02:00|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1654862540000|2022-06-10 12:02:20|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|0
1654862550000|2022-06-10 12:02:30|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|0
1654862560000|2022-06-10 12:02:40|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|0
1654862570000|2022-06-10 12:02:50|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|0
1654862580000|2022-06-10 12:03:00|3903.24|3903.24|3903.22|3903.22|3903.24|3903.24|3903.22|3903.22|0
1654862590000|2022-06-10 12:03:10|3902.9|3902.9|3902.57|3902.57|3902.9|3902.9|3902.57|3902.57|0
1654862610000|2022-06-10 12:03:30|3901.64|3901.64|3901.64|3901.64|3901.64|3901.64|3901.64|3901.64|0
1654862670000|2022-06-10 12:04:30|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|0
1654862680000|2022-06-10 12:04:40|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|0
1654862690000|2022-06-10 12:04:50|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|0
1654862720000|2022-06-10 12:05:20|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|0
1654862750000|2022-06-10 12:05:50|3902.33|3902.33|3902.33|3902.33|3902.33|3902.33|3902.33|3902.33|0
1654862760000|2022-06-10 12:06:00|3902.52|3902.52|3902.52|3902.52|3902.52|3902.52|3902.52|3902.52|0
1654862780000|2022-06-10 12:06:20|3902.15|3902.15|3902.33|3902.33|3902.33|3902.33|3902.15|3902.15|0
1654862790000|2022-06-10 12:06:30|3902.02|3902.02|3902.02|3902.02|3902.02|3902.02|3902.02|3902.02|0
1654862800000|2022-06-10 12:06:40|3902.33|3902.33|3902.33|3902.33|3902.33|3902.33|3902.33|3902.33|0
1654862820000|2022-06-10 12:07:00|3902.38|3902.38|3903.17|3903.17|3903.17|3903.17|3902.38|3902.38|0
1654862850000|2022-06-10 12:07:30|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|0
1654862860000|2022-06-10 12:07:40|3903.79|3903.79|3904.1|3904.1|3904.1|3904.1|3903.79|3903.79|0
1654862890000|2022-06-10 12:08:10|3904.14|3904.14|3904.45|3904.45|3904.45|3904.45|3904.14|3904.14|0
1654862910000|2022-06-10 12:08:30|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|3904.41|0
1654862920000|2022-06-10 12:08:40|3904.72|3904.72|3905.03|3905.03|3905.03|3905.03|3904.72|3904.72|0
1654862930000|2022-06-10 12:08:50|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|0
1654862950000|2022-06-10 12:09:10|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|0
1654862960000|2022-06-10 12:09:20|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|0
1654862970000|2022-06-10 12:09:30|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|0
1654862990000|2022-06-10 12:09:50|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|3905.05|0
1654863000000|2022-06-10 12:10:00|3905.36|3905.36|3905.68|3905.68|3905.68|3905.68|3905.36|3905.36|0
1654863010000|2022-06-10 12:10:10|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|0
1654863020000|2022-06-10 12:10:20|3905.82|3905.82|3906.03|3906.03|3906.03|3906.03|3905.82|3905.82|0
1654863030000|2022-06-10 12:10:30|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|0
1654863040000|2022-06-10 12:10:40|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|0
1654863050000|2022-06-10 12:10:50|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|0
1654863080000|2022-06-10 12:11:20|3905.38|3905.38|3905.2|3905.2|3905.38|3905.38|3905.2|3905.2|0
1654863090000|2022-06-10 12:11:30|3904.58|3904.58|3905.13|3905.13|3905.2|3905.2|3904.58|3904.58|0
1654863120000|2022-06-10 12:12:00|3905.31|3905.31|3905.31|3905.31|3905.31|3905.31|3905.31|3905.31|0
1654863130000|2022-06-10 12:12:10|3905.62|3905.62|3905.81|3905.81|3905.81|3905.81|3905.62|3905.62|0
1654863140000|2022-06-10 12:12:20|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|0
1654863180000|2022-06-10 12:13:00|3905.68|3905.68|3905.08|3905.08|3905.71|3905.71|3905.08|3905.08|0
1654863220000|2022-06-10 12:13:40|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|0
1654863230000|2022-06-10 12:13:50|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|0
1654863250000|2022-06-10 12:14:10|3905.89|3905.89|3906.23|3906.23|3906.23|3906.23|3905.89|3905.89|0
1654863290000|2022-06-10 12:14:50|3906.04|3906.04|3906.08|3906.08|3906.08|3906.08|3906.04|3906.04|0
1654863310000|2022-06-10 12:15:10|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.46|3905.46|0
1654863320000|2022-06-10 12:15:20|3905.59|3905.59|3906.71|3906.71|3906.71|3906.71|3905.59|3905.59|0
1654863380000|2022-06-10 12:16:20|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|0
1654863420000|2022-06-10 12:17:00|3907.2|3907.2|3907.22|3907.22|3907.22|3907.22|3907.2|3907.2|0
1654863430000|2022-06-10 12:17:10|3907.25|3907.25|3907.8|3907.8|3907.8|3907.8|3907.25|3907.25|0
1654863440000|2022-06-10 12:17:20|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|0
1654863460000|2022-06-10 12:17:40|3907.64|3907.64|3907.64|3907.64|3907.64|3907.64|3907.64|3907.64|0
1654863470000|2022-06-10 12:17:50|3907.33|3907.33|3907.33|3907.33|3907.33|3907.33|3907.33|3907.33|0
1654863480000|2022-06-10 12:18:00|3907.14|3907.14|3906.91|3906.91|3907.33|3907.33|3906.91|3906.91|0
1654863500000|2022-06-10 12:18:20|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|0
1654863520000|2022-06-10 12:18:40|3906.75|3906.75|3906.7|3906.7|3906.75|3906.75|3906.7|3906.7|0
1654863580000|2022-06-10 12:19:40|3906.66|3906.66|3906.66|3906.66|3906.66|3906.66|3906.66|3906.66|0
1654863600000|2022-06-10 12:20:00|3906.35|3906.35|3906.35|3906.35|3906.35|3906.35|3906.35|3906.35|0
1654863640000|2022-06-10 12:20:40|3906.04|3906.04|3906.04|3906.04|3906.04|3906.04|3906.04|3906.04|0
1654863650000|2022-06-10 12:20:50|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|0
1654863700000|2022-06-10 12:21:40|3906.54|3906.54|3906.54|3906.54|3906.85|3906.85|3906.54|3906.54|0
1654863740000|2022-06-10 12:22:20|3906.84|3906.84|3907.16|3907.16|3907.16|3907.16|3906.84|3906.84|0
1654863760000|2022-06-10 12:22:40|3906.85|3906.85|3906.73|3906.73|3906.92|3906.92|3906.73|3906.73|0
1654863770000|2022-06-10 12:22:50|3906.69|3906.69|3906.48|3906.48|3906.69|3906.69|3906.48|3906.48|0
1654863780000|2022-06-10 12:23:00|3906.79|3906.79|3906.61|3906.61|3906.79|3906.79|3906.61|3906.61|0
1654863800000|2022-06-10 12:23:20|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|0
1654863810000|2022-06-10 12:23:30|3906.87|3906.87|3906.77|3906.77|3906.87|3906.87|3906.77|3906.77|0
1654863820000|2022-06-10 12:23:40|3906.73|3906.73|3906.88|3906.88|3907|3907|3906.38|3906.38|0
1654863850000|2022-06-10 12:24:10|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|0
1654863860000|2022-06-10 12:24:20|3907.11|3907.11|3906.8|3906.8|3907.11|3907.11|3906.8|3906.8|0
1654863870000|2022-06-10 12:24:30|3907.1|3907.1|3906.49|3906.49|3907.1|3907.1|3906.49|3906.49|0
1654863880000|2022-06-10 12:24:40|3906.18|3906.18|3905.99|3905.99|3906.18|3906.18|3905.5|3905.5|0
1654863890000|2022-06-10 12:24:50|3906.3|3906.3|3906.3|3906.3|3906.3|3906.3|3906.3|3906.3|0
1654863900000|2022-06-10 12:25:00|3906.61|3906.61|3906.43|3906.43|3906.61|3906.61|3906.43|3906.43|0
1654863920000|2022-06-10 12:25:20|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|3906.45|0
1654863930000|2022-06-10 12:25:30|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|0
1654863940000|2022-06-10 12:25:40|3906.33|3906.33|3906.59|3906.59|3906.59|3906.59|3906.33|3906.33|0
1654863950000|2022-06-10 12:25:50|3906.55|3906.55|3907.36|3907.36|3907.36|3907.36|3906.55|3906.55|0
1654863960000|2022-06-10 12:26:00|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|0
1654863970000|2022-06-10 12:26:10|3907.69|3907.69|3907.88|3907.88|3907.88|3907.88|3907.69|3907.69|0
1654863980000|2022-06-10 12:26:20|3907.69|3907.69|3907.88|3907.88|3907.88|3907.88|3907.69|3907.69|0
1654863990000|2022-06-10 12:26:30|3907.57|3907.57|3907.59|3907.59|3907.59|3907.59|3907.52|3907.52|0
1654864000000|2022-06-10 12:26:40|3907.62|3907.62|3907.66|3907.66|3907.66|3907.66|3907.62|3907.62|0
1654864010000|2022-06-10 12:26:50|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|0
1654864020000|2022-06-10 12:27:00|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|0
1654864030000|2022-06-10 12:27:10|3907.23|3907.23|3907.35|3907.35|3907.35|3907.35|3907.23|3907.23|0
1654864040000|2022-06-10 12:27:20|3907.17|3907.17|3907.48|3907.48|3907.48|3907.48|3907.17|3907.17|0
1654864050000|2022-06-10 12:27:30|3908.1|3908.1|3909.65|3909.65|3909.65|3909.65|3908.1|3908.1|0
1654864060000|2022-06-10 12:27:40|3909.52|3909.52|3909.57|3909.57|3909.57|3909.57|3909.52|3909.52|0
1654864070000|2022-06-10 12:27:50|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|0
1654864080000|2022-06-10 12:28:00|3909.07|3909.07|3909.38|3909.38|3909.38|3909.38|3909.07|3909.07|0
1654864090000|2022-06-10 12:28:10|3909.09|3909.09|3909.28|3909.28|3909.28|3909.28|3909.09|3909.09|0
1654864100000|2022-06-10 12:28:20|3909.58|3909.58|3909.58|3909.58|3909.58|3909.58|3909.58|3909.58|0
1654864110000|2022-06-10 12:28:30|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|0
1654864120000|2022-06-10 12:28:40|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|0
1654864140000|2022-06-10 12:29:00|3909.23|3909.23|3908.92|3908.92|3909.23|3909.23|3908.92|3908.92|0
1654864150000|2022-06-10 12:29:10|3909.23|3909.23|3907.98|3907.98|3909.58|3909.58|3907.98|3907.98|0
1654864160000|2022-06-10 12:29:20|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|0
1654864170000|2022-06-10 12:29:30|3907.75|3907.75|3908.55|3908.55|3908.55|3908.55|3907.75|3907.75|0
1654864180000|2022-06-10 12:29:40|3908.24|3908.24|3908.43|3908.43|3908.43|3908.43|3907.93|3907.93|0
1654864190000|2022-06-10 12:29:50|3908.12|3908.12|3909.5|3909.5|3909.5|3909.5|3908.07|3908.07|0
1654864200000|2022-06-10 12:30:00|3908.85|3908.85|3898.95|3898.95|3908.85|3908.85|3898.95|3898.95|0
1654864210000|2022-06-10 12:30:10|3899.89|3899.89|3899.68|3899.68|3901.35|3901.35|3896.22|3896.22|0
1654864220000|2022-06-10 12:30:20|3898.97|3898.97|3900.61|3900.61|3900.61|3900.61|3897.25|3897.25|0
1654864230000|2022-06-10 12:30:30|3900.3|3900.3|3905.49|3905.49|3906.41|3906.41|3900.3|3900.3|0
1654864240000|2022-06-10 12:30:40|3904.24|3904.24|3901.75|3901.75|3904.24|3904.24|3901.57|3901.57|0
1654864250000|2022-06-10 12:30:50|3901.57|3901.57|3897.81|3897.81|3901.57|3901.57|3897.81|3897.81|0
1654864260000|2022-06-10 12:31:00|3897.62|3897.62|3899.6|3899.6|3899.6|3899.6|3897.52|3897.52|0
1654864270000|2022-06-10 12:31:10|3899.62|3899.62|3903.26|3903.26|3903.26|3903.26|3899.62|3899.62|0
1654864280000|2022-06-10 12:31:20|3903.91|3903.91|3904.72|3904.72|3906.35|3906.35|3903.91|3903.91|0
1654864290000|2022-06-10 12:31:30|3905.35|3905.35|3903.98|3903.98|3905.4|3905.4|3902.73|3902.73|0
1654864300000|2022-06-10 12:31:40|3903.67|3903.67|3903.91|3903.91|3903.91|3903.91|3903.67|3903.67|0
1654864310000|2022-06-10 12:31:50|3904.84|3904.84|3905.46|3905.46|3905.46|3905.46|3904.53|3904.53|0
1654864320000|2022-06-10 12:32:00|3905.39|3905.39|3903.78|3903.78|3905.39|3905.39|3903.78|3903.78|0
1654864330000|2022-06-10 12:32:10|3903.97|3903.97|3904.86|3904.86|3904.86|3904.86|3903.97|3903.97|0
1654864340000|2022-06-10 12:32:20|3904.91|3904.91|3902.52|3902.52|3905.27|3905.27|3902.52|3902.52|0
1654864350000|2022-06-10 12:32:30|3902.21|3902.21|3902.6|3902.6|3902.91|3902.91|3902.21|3902.21|0
1654864360000|2022-06-10 12:32:40|3902.64|3902.64|3902.02|3902.02|3902.64|3902.64|3902.02|3902.02|0
1654864370000|2022-06-10 12:32:50|3902.33|3902.33|3902.51|3902.51|3902.51|3902.51|3902.33|3902.33|0
1654864380000|2022-06-10 12:33:00|3902.63|3902.63|3901.21|3901.21|3903.13|3903.13|3901.21|3901.21|0
1654864390000|2022-06-10 12:33:10|3900.9|3900.9|3899.87|3899.87|3900.9|3900.9|3899.87|3899.87|0
1654864400000|2022-06-10 12:33:20|3900.18|3900.18|3900.08|3900.08|3900.34|3900.34|3899.46|3899.46|0
1654864410000|2022-06-10 12:33:30|3899.46|3899.46|3899.15|3899.15|3899.46|3899.46|3899.15|3899.15|0
1654864420000|2022-06-10 12:33:40|3899.46|3899.46|3898.73|3898.73|3899.46|3899.46|3898.73|3898.73|0
1654864430000|2022-06-10 12:33:50|3898.68|3898.68|3898.06|3898.06|3898.68|3898.68|3898.06|3898.06|0
1654864440000|2022-06-10 12:34:00|3898.04|3898.04|3897.59|3897.59|3898.08|3898.08|3897.59|3897.59|0
1654864450000|2022-06-10 12:34:10|3897.62|3897.62|3896.82|3896.82|3897.62|3897.62|3896.51|3896.51|0
1654864460000|2022-06-10 12:34:20|3896.51|3896.51|3894.24|3894.24|3896.82|3896.82|3893.97|3893.97|0
1654864470000|2022-06-10 12:34:30|3894.55|3894.55|3895.02|3895.02|3895.35|3895.35|3894.55|3894.55|0
1654864480000|2022-06-10 12:34:40|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|0
1654864490000|2022-06-10 12:34:50|3894.73|3894.73|3892.85|3892.85|3894.73|3894.73|3892.85|3892.85|0
1654864500000|2022-06-10 12:35:00|3892.7|3892.7|3892.77|3892.77|3892.77|3892.77|3892.7|3892.7|0
1654864510000|2022-06-10 12:35:10|3892.82|3892.82|3894.38|3894.38|3894.38|3894.38|3892.82|3892.82|0
1654864520000|2022-06-10 12:35:20|3894.56|3894.56|3894.19|3894.19|3894.56|3894.56|3894.19|3894.19|0
1654864530000|2022-06-10 12:35:30|3894.01|3894.01|3893.82|3893.82|3894.01|3894.01|3893.51|3893.51|0
1654864540000|2022-06-10 12:35:40|3894.45|3894.45|3894.76|3894.76|3894.76|3894.76|3894.45|3894.45|0
1654864550000|2022-06-10 12:35:50|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|0
1654864560000|2022-06-10 12:36:00|3895.25|3895.25|3894.2|3894.2|3895.56|3895.56|3894.2|3894.2|0
1654864570000|2022-06-10 12:36:10|3894.38|3894.38|3895.63|3895.63|3895.63|3895.63|3894.38|3894.38|0
1654864580000|2022-06-10 12:36:20|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|0
1654864590000|2022-06-10 12:36:30|3895.96|3895.96|3896.15|3896.15|3896.15|3896.15|3895.96|3895.96|0
1654864600000|2022-06-10 12:36:40|3895.52|3895.52|3896.77|3896.77|3896.77|3896.77|3895.52|3895.52|0
1654864610000|2022-06-10 12:36:50|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|0
1654864620000|2022-06-10 12:37:00|3897.08|3897.08|3898.59|3898.59|3898.59|3898.59|3897.08|3897.08|0
1654864630000|2022-06-10 12:37:10|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|0
1654864640000|2022-06-10 12:37:20|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|0
1654864650000|2022-06-10 12:37:30|3899|3899|3898.33|3898.33|3899|3899|3898.33|3898.33|0
1654864660000|2022-06-10 12:37:40|3898.36|3898.36|3899.29|3899.29|3899.29|3899.29|3898.36|3898.36|0
1654864670000|2022-06-10 12:37:50|3898.36|3898.36|3898.04|3898.04|3898.36|3898.36|3898.04|3898.04|0
1654864680000|2022-06-10 12:38:00|3897.67|3897.67|3897.72|3897.72|3897.72|3897.72|3897.67|3897.67|0
1654864690000|2022-06-10 12:38:10|3897.77|3897.77|3897.04|3897.04|3897.88|3897.88|3896.73|3896.73|0
1654864700000|2022-06-10 12:38:20|3897.35|3897.35|3896.94|3896.94|3897.35|3897.35|3896.94|3896.94|0
1654864710000|2022-06-10 12:38:30|3896.62|3896.62|3896.39|3896.39|3896.63|3896.63|3896.32|3896.32|0
1654864730000|2022-06-10 12:38:50|3897.02|3897.02|3896.7|3896.7|3897.02|3897.02|3896.7|3896.7|0
1654864740000|2022-06-10 12:39:00|3896.72|3896.72|3897.53|3897.53|3897.53|3897.53|3896.72|3896.72|0
1654864750000|2022-06-10 12:39:10|3897.84|3897.84|3898.03|3898.03|3898.03|3898.03|3897.84|3897.84|0
1654864760000|2022-06-10 12:39:20|3897.41|3897.41|3897.1|3897.1|3897.72|3897.72|3897.1|3897.1|0
1654864770000|2022-06-10 12:39:30|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|0
1654864780000|2022-06-10 12:39:40|3898.03|3898.03|3898.03|3898.03|3898.03|3898.03|3898.03|3898.03|0
1654864800000|2022-06-10 12:40:00|3898.07|3898.07|3897.98|3897.98|3898.07|3898.07|3897.98|3897.98|0
1654864820000|2022-06-10 12:40:20|3897.67|3897.67|3898.05|3898.05|3898.05|3898.05|3897.67|3897.67|0
1654864840000|2022-06-10 12:40:40|3898.38|3898.38|3898|3898|3898.38|3898.38|3897.7|3897.7|0
1654864850000|2022-06-10 12:40:50|3898.03|3898.03|3899.03|3899.03|3899.03|3899.03|3898.03|3898.03|0
1654864860000|2022-06-10 12:41:00|3899.22|3899.22|3898.91|3898.91|3899.53|3899.53|3898.91|3898.91|0
1654864870000|2022-06-10 12:41:10|3899.22|3899.22|3899.98|3899.98|3899.98|3899.98|3899.22|3899.22|0
1654864880000|2022-06-10 12:41:20|3900.15|3900.15|3900.1|3900.1|3900.22|3900.22|3900.1|3900.1|0
1654864890000|2022-06-10 12:41:30|3899.92|3899.92|3900.17|3900.17|3900.23|3900.23|3899.92|3899.92|0
1654864900000|2022-06-10 12:41:40|3900.22|3900.22|3900.65|3900.65|3900.65|3900.65|3900.22|3900.22|0
1654864910000|2022-06-10 12:41:50|3901.27|3901.27|3901.82|3901.82|3901.82|3901.82|3900.96|3900.96|0
1654864920000|2022-06-10 12:42:00|3901.84|3901.84|3901.75|3901.75|3902.05|3902.05|3901.75|3901.75|0
1654864930000|2022-06-10 12:42:10|3901.73|3901.73|3902.01|3902.01|3902.01|3902.01|3901.73|3901.73|0
1654864950000|2022-06-10 12:42:30|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|0
1654864960000|2022-06-10 12:42:40|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|0
1654864970000|2022-06-10 12:42:50|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|0
1654864980000|2022-06-10 12:43:00|3899.87|3899.87|3899.87|3899.87|3899.87|3899.87|3899.87|3899.87|0
1654864990000|2022-06-10 12:43:10|3900.18|3900.18|3898.36|3898.36|3900.18|3900.18|3898.32|3898.32|0
1654865020000|2022-06-10 12:43:40|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|0
1654865050000|2022-06-10 12:44:10|3898.77|3898.77|3898.53|3898.53|3898.85|3898.85|3898.53|3898.53|0
1654865060000|2022-06-10 12:44:20|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|0
1654865070000|2022-06-10 12:44:30|3898.1|3898.1|3898.45|3898.45|3898.45|3898.45|3898.1|3898.1|0
1654865090000|2022-06-10 12:44:50|3899.38|3899.38|3898.45|3898.45|3899.69|3899.69|3898.45|3898.45|0
1654865100000|2022-06-10 12:45:00|3897.82|3897.82|3899.12|3899.12|3899.12|3899.12|3897.82|3897.82|0
1654865110000|2022-06-10 12:45:10|3899.16|3899.16|3899.18|3899.18|3899.18|3899.18|3899.14|3899.14|0
1654865120000|2022-06-10 12:45:20|3898.56|3898.56|3898.47|3898.47|3898.56|3898.56|3898.47|3898.47|0
1654865140000|2022-06-10 12:45:40|3898.54|3898.54|3898.41|3898.41|3898.72|3898.72|3898.41|3898.41|0
1654865190000|2022-06-10 12:46:30|3898.23|3898.23|3898.54|3898.54|3898.85|3898.85|3898.23|3898.23|0
1654865200000|2022-06-10 12:46:40|3898.85|3898.85|3899.33|3899.33|3899.51|3899.51|3898.85|3898.85|0
1654865220000|2022-06-10 12:47:00|3899.95|3899.95|3899.99|3899.99|3899.99|3899.99|3899.95|3899.95|0
1654865230000|2022-06-10 12:47:10|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|0
1654865250000|2022-06-10 12:47:30|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|0
1654865270000|2022-06-10 12:47:50|3899.94|3899.94|3900.7|3900.7|3900.7|3900.7|3899.94|3899.94|0
1654865280000|2022-06-10 12:48:00|3900.66|3900.66|3899.23|3899.23|3900.66|3900.66|3899.23|3899.23|0
1654865290000|2022-06-10 12:48:10|3899.04|3899.04|3898.42|3898.42|3899.04|3899.04|3898.42|3898.42|0
1654865300000|2022-06-10 12:48:20|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|0
1654865320000|2022-06-10 12:48:40|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|0
1654865330000|2022-06-10 12:48:50|3898.37|3898.37|3897.76|3897.76|3898.37|3898.37|3897.76|3897.76|0
1654865340000|2022-06-10 12:49:00|3898.68|3898.68|3898.37|3898.37|3898.73|3898.73|3898.37|3898.37|0
1654865360000|2022-06-10 12:49:20|3898.06|3898.06|3897.75|3897.75|3898.06|3898.06|3897.75|3897.75|0
1654865390000|2022-06-10 12:49:50|3898.38|3898.38|3897.44|3897.44|3898.38|3898.38|3897.44|3897.44|0
1654865400000|2022-06-10 12:50:00|3896.83|3896.83|3896.73|3896.73|3897.13|3897.13|3896.51|3896.51|0
1654865420000|2022-06-10 12:50:20|3896.42|3896.42|3896.09|3896.09|3896.42|3896.42|3896.09|3896.09|0
1654865430000|2022-06-10 12:50:30|3896.12|3896.12|3894.47|3894.47|3896.12|3896.12|3894.47|3894.47|0
1654865440000|2022-06-10 12:50:40|3893.85|3893.85|3894.16|3894.16|3894.16|3894.16|3893.54|3893.54|0
1654865450000|2022-06-10 12:50:50|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|0
1654865460000|2022-06-10 12:51:00|3894.64|3894.64|3893.59|3893.59|3894.83|3894.83|3893.59|3893.59|0
1654865470000|2022-06-10 12:51:10|3893.47|3893.47|3893.16|3893.16|3893.47|3893.47|3893.16|3893.16|0
1654865480000|2022-06-10 12:51:20|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|0
1654865490000|2022-06-10 12:51:30|3893.02|3893.02|3893.09|3893.09|3893.09|3893.09|3893.02|3893.02|0
1654865500000|2022-06-10 12:51:40|3892.16|3892.16|3892.06|3892.06|3892.16|3892.16|3892.06|3892.06|0
1654865510000|2022-06-10 12:51:50|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|3892.02|0
1654865530000|2022-06-10 12:52:10|3892.04|3892.04|3891.99|3891.99|3892.04|3892.04|3891.99|3891.99|0
1654865540000|2022-06-10 12:52:20|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|0
1654865550000|2022-06-10 12:52:30|3891.37|3891.37|3891.06|3891.06|3891.37|3891.37|3891.06|3891.06|0
1654865560000|2022-06-10 12:52:40|3890.75|3890.75|3892|3892|3892|3892|3890.75|3890.75|0
1654865580000|2022-06-10 12:53:00|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|0
1654865590000|2022-06-10 12:53:10|3892.62|3892.62|3892.98|3892.98|3892.98|3892.98|3892.62|3892.62|0
1654865600000|2022-06-10 12:53:20|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|0
1654865610000|2022-06-10 12:53:30|3893.64|3893.64|3894.26|3894.26|3894.26|3894.26|3893.64|3893.64|0
1654865620000|2022-06-10 12:53:40|3893.95|3893.95|3893|3893|3893.95|3893.95|3893|3893|0
1654865630000|2022-06-10 12:53:50|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|0
1654865640000|2022-06-10 12:54:00|3894.24|3894.24|3893.62|3893.62|3894.24|3894.24|3893.62|3893.62|0
1654865660000|2022-06-10 12:54:20|3893.31|3893.31|3894.86|3894.86|3894.86|3894.86|3893.31|3893.31|0
1654865670000|2022-06-10 12:54:30|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|0
1654865680000|2022-06-10 12:54:40|3894.93|3894.93|3895.96|3895.96|3895.96|3895.96|3894.93|3894.93|0
1654865690000|2022-06-10 12:54:50|3894.41|3894.41|3895.15|3895.15|3895.15|3895.15|3894.41|3894.41|0
1654865700000|2022-06-10 12:55:00|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|0
1654865710000|2022-06-10 12:55:10|3894.84|3894.84|3894.36|3894.36|3894.84|3894.84|3893.83|3893.83|0
1654865720000|2022-06-10 12:55:20|3894.31|3894.31|3896.23|3896.23|3896.23|3896.23|3894.31|3894.31|0
1654865730000|2022-06-10 12:55:30|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|0
1654865740000|2022-06-10 12:55:40|3896.22|3896.22|3896.13|3896.13|3896.22|3896.22|3896.13|3896.13|0
1654865750000|2022-06-10 12:55:50|3896.09|3896.09|3895.78|3895.78|3896.09|3896.09|3895.78|3895.78|0
1654865760000|2022-06-10 12:56:00|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|0
1654865770000|2022-06-10 12:56:10|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|0
1654865780000|2022-06-10 12:56:20|3896.59|3896.59|3897.03|3897.03|3897.52|3897.52|3896.59|3896.59|0
1654865790000|2022-06-10 12:56:30|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1654865800000|2022-06-10 12:56:40|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|0
1654865810000|2022-06-10 12:56:50|3897.61|3897.61|3897.42|3897.42|3897.61|3897.61|3897.42|3897.42|0
1654865820000|2022-06-10 12:57:00|3896.8|3896.8|3896.8|3896.8|3896.8|3896.8|3896.8|3896.8|0
1654865830000|2022-06-10 12:57:10|3896.82|3896.82|3896.68|3896.68|3896.85|3896.85|3896.54|3896.54|0
1654865840000|2022-06-10 12:57:20|3896.72|3896.72|3898.27|3898.27|3898.27|3898.27|3896.72|3896.72|0
1654865850000|2022-06-10 12:57:30|3897.03|3897.03|3896.41|3896.41|3897.03|3897.03|3896.41|3896.41|0
1654865860000|2022-06-10 12:57:40|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|3896.45|0
1654865870000|2022-06-10 12:57:50|3896.49|3896.49|3895.99|3895.99|3896.49|3896.49|3895.99|3895.99|0
1654865880000|2022-06-10 12:58:00|3895.68|3895.68|3895.66|3895.66|3895.68|3895.68|3895.66|3895.66|0
1654865890000|2022-06-10 12:58:10|3895.68|3895.68|3896.31|3896.31|3896.31|3896.31|3895.68|3895.68|0
1654865910000|2022-06-10 12:58:30|3896|3896|3896.18|3896.18|3896.18|3896.18|3896|3896|0
1654865930000|2022-06-10 12:58:50|3895.87|3895.87|3895.91|3895.91|3895.91|3895.91|3895.87|3895.87|0
1654865940000|2022-06-10 12:59:00|3895.6|3895.6|3895.55|3895.55|3895.6|3895.6|3895.55|3895.55|0
1654865950000|2022-06-10 12:59:10|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|0
1654865960000|2022-06-10 12:59:20|3895.22|3895.22|3894.91|3894.91|3895.22|3895.22|3894.91|3894.91|0
1654865970000|2022-06-10 12:59:30|3894.6|3894.6|3894.29|3894.29|3894.91|3894.91|3894.29|3894.29|0
1654865980000|2022-06-10 12:59:40|3894.33|3894.33|3894.26|3894.26|3894.33|3894.33|3894.26|3894.26|0
1654865990000|2022-06-10 12:59:50|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|3893.95|0
1654866000000|2022-06-10 13:00:00|3894.88|3894.88|3895.19|3895.19|3895.19|3895.19|3894.57|3894.57|0
1654866010000|2022-06-10 13:00:10|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|0
1654866020000|2022-06-10 13:00:20|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|0
1654866030000|2022-06-10 13:00:30|3895.73|3895.73|3896.35|3896.35|3896.35|3896.35|3895.73|3895.73|0
1654866050000|2022-06-10 13:00:50|3896.42|3896.42|3897.04|3897.04|3897.04|3897.04|3896.42|3896.42|0
1654866060000|2022-06-10 13:01:00|3896.73|3896.73|3897.38|3897.38|3897.38|3897.38|3896.73|3896.73|0
1654866070000|2022-06-10 13:01:10|3897.33|3897.33|3897.61|3897.61|3897.61|3897.61|3897.3|3897.3|0
1654866080000|2022-06-10 13:01:20|3897.3|3897.3|3898.29|3898.29|3898.6|3898.6|3897.3|3897.3|0
1654866090000|2022-06-10 13:01:30|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|0
1654866100000|2022-06-10 13:01:40|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|3898.41|0
1654866110000|2022-06-10 13:01:50|3898.39|3898.39|3898.7|3898.7|3898.7|3898.7|3898.39|3898.39|0
1654866120000|2022-06-10 13:02:00|3898.63|3898.63|3897.08|3897.08|3898.94|3898.94|3897.08|3897.08|0
1654866130000|2022-06-10 13:02:10|3897.17|3897.17|3897.09|3897.09|3897.17|3897.17|3897.09|3897.09|0
1654866140000|2022-06-10 13:02:20|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|0
1654866160000|2022-06-10 13:02:40|3898.07|3898.07|3898.38|3898.38|3898.38|3898.38|3898.07|3898.07|0
1654866180000|2022-06-10 13:03:00|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|0
1654866210000|2022-06-10 13:03:30|3898.34|3898.34|3898.34|3898.34|3898.34|3898.34|3898.34|3898.34|0
1654866220000|2022-06-10 13:03:40|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|0
1654866230000|2022-06-10 13:03:50|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|0
1654866240000|2022-06-10 13:04:00|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|0
1654866250000|2022-06-10 13:04:10|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|0
1654866260000|2022-06-10 13:04:20|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|0
1654866270000|2022-06-10 13:04:30|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|0
1654866280000|2022-06-10 13:04:40|3897.59|3897.59|3897.91|3897.91|3897.91|3897.91|3897.59|3897.59|0
1654866300000|2022-06-10 13:05:00|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|0
1654866320000|2022-06-10 13:05:20|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|0
1654866350000|2022-06-10 13:05:50|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|0
1654866360000|2022-06-10 13:06:00|3898.19|3898.19|3897.86|3897.86|3898.19|3898.19|3897.86|3897.86|0
1654866370000|2022-06-10 13:06:10|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|0
1654866400000|2022-06-10 13:06:40|3898.48|3898.48|3898.52|3898.52|3898.52|3898.52|3898.48|3898.48|0
1654866420000|2022-06-10 13:07:00|3898.48|3898.48|3898.48|3898.48|3898.48|3898.48|3898.48|3898.48|0
1654866430000|2022-06-10 13:07:10|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|0
1654866440000|2022-06-10 13:07:20|3897.82|3897.82|3897.82|3897.82|3897.82|3897.82|3897.82|3897.82|0
1654866480000|2022-06-10 13:08:00|3897.77|3897.77|3897.22|3897.22|3897.77|3897.77|3896.95|3896.95|0
1654866490000|2022-06-10 13:08:10|3896.6|3896.6|3896.03|3896.03|3896.6|3896.6|3895.98|3895.98|0
1654866520000|2022-06-10 13:08:40|3895.72|3895.72|3896.03|3896.03|3896.03|3896.03|3895.72|3895.72|0
1654866530000|2022-06-10 13:08:50|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|0
1654866570000|2022-06-10 13:09:30|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|0
1654866580000|2022-06-10 13:09:40|3896.18|3896.18|3895.56|3895.56|3896.18|3896.18|3895.56|3895.56|0
1654866590000|2022-06-10 13:09:50|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|0
1654866600000|2022-06-10 13:10:00|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|0
1654866620000|2022-06-10 13:10:20|3896.27|3896.27|3896.27|3896.27|3896.27|3896.27|3896.27|3896.27|0
1654866630000|2022-06-10 13:10:30|3896.35|3896.35|3896.35|3896.35|3896.35|3896.35|3896.35|3896.35|0
1654866640000|2022-06-10 13:10:40|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|0
1654866650000|2022-06-10 13:10:50|3897.34|3897.34|3897.29|3897.29|3897.34|3897.34|3897.29|3897.29|0
1654866660000|2022-06-10 13:11:00|3897.24|3897.24|3896.88|3896.88|3897.24|3897.24|3896.88|3896.88|0
1654866720000|2022-06-10 13:12:00|3896.91|3896.91|3895.79|3895.79|3897.21|3897.21|3895.79|3895.79|0
1654866730000|2022-06-10 13:12:10|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|0
1654866740000|2022-06-10 13:12:20|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|0
1654866750000|2022-06-10 13:12:30|3895.41|3895.41|3895.38|3895.38|3895.41|3895.41|3895.38|3895.38|0
1654866770000|2022-06-10 13:12:50|3895.43|3895.43|3896.32|3896.32|3896.32|3896.32|3895.38|3895.38|0
1654866780000|2022-06-10 13:13:00|3896.29|3896.29|3896.29|3896.29|3896.29|3896.29|3896.25|3896.25|0
1654866800000|2022-06-10 13:13:20|3895.36|3895.36|3895.32|3895.32|3895.36|3895.36|3895.32|3895.32|0
1654866810000|2022-06-10 13:13:30|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|0
1654866820000|2022-06-10 13:13:40|3895.01|3895.01|3894.38|3894.38|3895.01|3895.01|3894.38|3894.38|0
1654866830000|2022-06-10 13:13:50|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|0
1654866840000|2022-06-10 13:14:00|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|0
1654866850000|2022-06-10 13:14:10|3893.93|3893.93|3893.97|3893.97|3893.97|3893.97|3893.89|3893.89|0
1654866860000|2022-06-10 13:14:20|3893.93|3893.93|3894.11|3894.11|3894.11|3894.11|3893.93|3893.93|0
1654866870000|2022-06-10 13:14:30|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|0
1654866880000|2022-06-10 13:14:40|3894.11|3894.11|3894.42|3894.42|3894.42|3894.42|3894.11|3894.11|0
1654866890000|2022-06-10 13:14:50|3894.73|3894.73|3894.82|3894.82|3894.82|3894.82|3894.73|3894.73|0
1654866900000|2022-06-10 13:15:00|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|0
1654866910000|2022-06-10 13:15:10|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|0
1654866930000|2022-06-10 13:15:30|3893.6|3893.6|3893.6|3893.6|3893.6|3893.6|3893.6|3893.6|0
1654866950000|2022-06-10 13:15:50|3893.29|3893.29|3894.22|3894.22|3894.22|3894.22|3893.29|3893.29|0
1654866960000|2022-06-10 13:16:00|3893.6|3893.6|3893.6|3893.6|3893.6|3893.6|3893.6|3893.6|0
1654866990000|2022-06-10 13:16:30|3893.65|3893.65|3894|3894|3894|3894|3893.65|3893.65|0
1654867010000|2022-06-10 13:16:50|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|0
1654867030000|2022-06-10 13:17:10|3893.28|3893.28|3893.9|3893.9|3893.9|3893.9|3893.28|3893.28|0
1654867040000|2022-06-10 13:17:20|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.24|3893.24|0
1654867050000|2022-06-10 13:17:30|3894.17|3894.17|3894.22|3894.22|3894.24|3894.24|3894.17|3894.17|0
1654867060000|2022-06-10 13:17:40|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|0
1654867080000|2022-06-10 13:18:00|3893.84|3893.84|3894.77|3894.77|3894.77|3894.77|3893.84|3893.84|0
1654867090000|2022-06-10 13:18:10|3894.82|3894.82|3894.8|3894.8|3894.82|3894.82|3894.8|3894.8|0
1654867110000|2022-06-10 13:18:30|3894.49|3894.49|3894.44|3894.44|3894.49|3894.49|3894.44|3894.44|0
1654867130000|2022-06-10 13:18:50|3893.82|3893.82|3894.03|3894.03|3894.03|3894.03|3893.8|3893.8|0
1654867140000|2022-06-10 13:19:00|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|0
1654867150000|2022-06-10 13:19:10|3894.03|3894.03|3893.72|3893.72|3894.03|3894.03|3893.72|3893.72|0
1654867160000|2022-06-10 13:19:20|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|0
1654867170000|2022-06-10 13:19:30|3894.25|3894.25|3894.56|3894.56|3894.56|3894.56|3894.25|3894.25|0
1654867200000|2022-06-10 13:20:00|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|0
1654867210000|2022-06-10 13:20:10|3894.34|3894.34|3894.32|3894.32|3894.96|3894.96|3894.32|3894.32|0
1654867240000|2022-06-10 13:20:40|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|0
1654867260000|2022-06-10 13:21:00|3894.2|3894.2|3893.88|3893.88|3894.2|3894.2|3893.88|3893.88|0
1654867290000|2022-06-10 13:21:30|3893.84|3893.84|3893.53|3893.53|3893.84|3893.84|3893.53|3893.53|0
1654867300000|2022-06-10 13:21:40|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|0
1654867310000|2022-06-10 13:21:50|3893.17|3893.17|3892.5|3892.5|3893.17|3893.17|3892.24|3892.24|0
1654867330000|2022-06-10 13:22:10|3892.82|3892.82|3892.5|3892.5|3892.82|3892.82|3892.5|3892.5|0
1654867340000|2022-06-10 13:22:20|3893.13|3893.13|3893.13|3893.13|3893.13|3893.13|3893.13|3893.13|0
1654867350000|2022-06-10 13:22:30|3892.5|3892.5|3892.19|3892.19|3892.5|3892.5|3892.19|3892.19|0
1654867360000|2022-06-10 13:22:40|3891.57|3891.57|3892.22|3892.22|3892.22|3892.22|3891.57|3891.57|0
1654867370000|2022-06-10 13:22:50|3892.31|3892.31|3891.51|3891.51|3892.31|3892.31|3891.51|3891.51|0
1654867380000|2022-06-10 13:23:00|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|0
1654867390000|2022-06-10 13:23:10|3890.84|3890.84|3890.84|3890.84|3890.84|3890.84|3890.53|3890.53|0
1654867400000|2022-06-10 13:23:20|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|0
1654867410000|2022-06-10 13:23:30|3891.46|3891.46|3892.01|3892.01|3892.09|3892.09|3891.46|3891.46|0
1654867440000|2022-06-10 13:24:00|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|3891.39|0
1654867450000|2022-06-10 13:24:10|3891.08|3891.08|3890.72|3890.72|3891.08|3891.08|3890.65|3890.65|0
1654867460000|2022-06-10 13:24:20|3890.67|3890.67|3891.92|3891.92|3891.92|3891.92|3890.67|3890.67|0
1654867480000|2022-06-10 13:24:40|3891.61|3891.61|3891.3|3891.3|3891.61|3891.61|3891.3|3891.3|0
1654867490000|2022-06-10 13:24:50|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|0
1654867500000|2022-06-10 13:25:00|3892.23|3892.23|3891.91|3891.91|3892.23|3892.23|3891.91|3891.91|0
1654867510000|2022-06-10 13:25:10|3891.96|3891.96|3891.96|3891.96|3891.96|3891.96|3891.96|3891.96|0
1654867540000|2022-06-10 13:25:40|3891.65|3891.65|3891.96|3891.96|3891.96|3891.96|3891.34|3891.34|0
1654867550000|2022-06-10 13:25:50|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1654867580000|2022-06-10 13:26:20|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|0
1654867610000|2022-06-10 13:26:50|3892.06|3892.06|3891.75|3891.75|3892.06|3892.06|3891.75|3891.75|0
1654867620000|2022-06-10 13:27:00|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|0
1654867630000|2022-06-10 13:27:10|3891.88|3891.88|3891.57|3891.57|3891.88|3891.88|3891.57|3891.57|0
1654867660000|2022-06-10 13:27:40|3891.67|3891.67|3891.98|3891.98|3891.98|3891.98|3891.04|3891.04|0
1654867670000|2022-06-10 13:27:50|3892.02|3892.02|3892.46|3892.46|3892.64|3892.64|3892.02|3892.02|0
1654867680000|2022-06-10 13:28:00|3892.27|3892.27|3891.59|3891.59|3892.27|3892.27|3891.59|3891.59|0
1654867690000|2022-06-10 13:28:10|3891.28|3891.28|3891.24|3891.24|3891.28|3891.28|3891.24|3891.24|0
1654867730000|2022-06-10 13:28:50|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|0
1654867740000|2022-06-10 13:29:00|3890|3890|3890|3890|3890|3890|3890|3890|0
1654867750000|2022-06-10 13:29:10|3889.96|3889.96|3889.38|3889.38|3890|3890|3889.38|3889.38|0
1654867760000|2022-06-10 13:29:20|3889.56|3889.56|3889.56|3889.56|3889.56|3889.56|3889.56|3889.56|0
1654867770000|2022-06-10 13:29:30|3890.18|3890.18|3890|3890|3890.18|3890.18|3890|3890|0
1654867790000|2022-06-10 13:29:50|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.36|3889.36|0
1654867800000|2022-06-10 13:30:00|3890.15|3890.15|3889.16|3889.16|3890.15|3890.15|3888.38|3888.38|0
1654867810000|2022-06-10 13:30:10|3889.47|3889.47|3892.47|3892.47|3892.8|3892.8|3889.47|3889.47|0
1654867820000|2022-06-10 13:30:20|3892.37|3892.37|3891.7|3891.7|3892.37|3892.37|3891.7|3891.7|0
1654867830000|2022-06-10 13:30:30|3891.69|3891.69|3892.34|3892.34|3893.58|3893.58|3891.69|3891.69|0
1654867840000|2022-06-10 13:30:40|3892.29|3892.29|3891.07|3891.07|3892.29|3892.29|3891.02|3891.02|0
1654867850000|2022-06-10 13:30:50|3891.09|3891.09|3890.73|3890.73|3891.09|3891.09|3890.73|3890.73|0
1654867860000|2022-06-10 13:31:00|3890.59|3890.59|3889.93|3889.93|3891.21|3891.21|3889.93|3889.93|0
1654867870000|2022-06-10 13:31:10|3889|3889|3890.18|3890.18|3890.18|3890.18|3888.82|3888.82|0
1654867880000|2022-06-10 13:31:20|3890.49|3890.49|3890.75|3890.75|3890.84|3890.84|3890.49|3890.49|0
1654867890000|2022-06-10 13:31:30|3890.56|3890.56|3889.53|3889.53|3890.75|3890.75|3889.53|3889.53|0
1654867900000|2022-06-10 13:31:40|3889.48|3889.48|3888.92|3888.92|3889.48|3889.48|3888.55|3888.55|0
1654867910000|2022-06-10 13:31:50|3888.74|3888.74|3890.6|3890.6|3890.6|3890.6|3888.55|3888.55|0
1654867920000|2022-06-10 13:32:00|3890.65|3890.65|3891.89|3891.89|3892.49|3892.49|3890.65|3890.65|0
1654867930000|2022-06-10 13:32:10|3892.2|3892.2|3892.08|3892.08|3892.39|3892.39|3892.02|3892.02|0
1654867940000|2022-06-10 13:32:20|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|0
1654867950000|2022-06-10 13:32:30|3891.14|3891.14|3890.53|3890.53|3891.14|3891.14|3890.53|3890.53|0
1654867960000|2022-06-10 13:32:40|3890.34|3890.34|3890.96|3890.96|3890.96|3890.96|3890.34|3890.34|0
1654867970000|2022-06-10 13:32:50|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|0
1654867980000|2022-06-10 13:33:00|3890.65|3890.65|3889.96|3889.96|3890.65|3890.65|3889.96|3889.96|0
1654867990000|2022-06-10 13:33:10|3889.86|3889.86|3889.46|3889.46|3889.86|3889.86|3889.32|3889.32|0
1654868000000|2022-06-10 13:33:20|3889.55|3889.55|3888.61|3888.61|3889.59|3889.59|3888.61|3888.61|0
1654868010000|2022-06-10 13:33:30|3888.64|3888.64|3888.41|3888.41|3888.68|3888.68|3888.37|3888.37|0
1654868020000|2022-06-10 13:33:40|3888.1|3888.1|3886.55|3886.55|3888.1|3888.1|3886.55|3886.55|0
1654868030000|2022-06-10 13:33:50|3887.48|3887.48|3887.39|3887.39|3887.48|3887.48|3887.39|3887.39|0
1654868040000|2022-06-10 13:34:00|3888.01|3888.01|3887.7|3887.7|3888.01|3888.01|3887.7|3887.7|0
1654868050000|2022-06-10 13:34:10|3887.65|3887.65|3886.72|3886.72|3887.65|3887.65|3886.72|3886.72|0
1654868060000|2022-06-10 13:34:20|3886.67|3886.67|3886.67|3886.67|3886.98|3886.98|3886.67|3886.67|0
1654868070000|2022-06-10 13:34:30|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|0
1654868080000|2022-06-10 13:34:40|3886.67|3886.67|3886.69|3886.69|3886.69|3886.69|3886.67|3886.67|0
1654868090000|2022-06-10 13:34:50|3887|3887|3886.37|3886.37|3887|3887|3886.37|3886.37|0
1654868100000|2022-06-10 13:35:00|3886.06|3886.06|3885.18|3885.18|3886.06|3886.06|3885.12|3885.12|0
1654868110000|2022-06-10 13:35:10|3884.87|3884.87|3884.56|3884.56|3884.87|3884.87|3884.56|3884.56|0
1654868120000|2022-06-10 13:35:20|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1654868130000|2022-06-10 13:35:30|3884.96|3884.96|3886.82|3886.82|3886.82|3886.82|3884.96|3884.96|0
1654868140000|2022-06-10 13:35:40|3886.51|3886.51|3885.92|3885.92|3886.51|3886.51|3885.92|3885.92|0
1654868150000|2022-06-10 13:35:50|3885.61|3885.61|3884.69|3884.69|3885.61|3885.61|3884.69|3884.69|0
1654868160000|2022-06-10 13:36:00|3884.38|3884.38|3883.13|3883.13|3884.38|3884.38|3883.13|3883.13|0
1654868170000|2022-06-10 13:36:10|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|0
1654868180000|2022-06-10 13:36:20|3883.63|3883.63|3883.92|3883.92|3883.94|3883.94|3883.63|3883.63|0
1654868190000|2022-06-10 13:36:30|3884.23|3884.23|3883.92|3883.92|3884.23|3884.23|3883.92|3883.92|0
1654868210000|2022-06-10 13:36:50|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1654868220000|2022-06-10 13:37:00|3884.36|3884.36|3885.1|3885.1|3885.1|3885.1|3884.36|3884.36|0
1654868230000|2022-06-10 13:37:10|3885.14|3885.14|3886.67|3886.67|3886.67|3886.67|3885.14|3885.14|0
1654868240000|2022-06-10 13:37:20|3886.62|3886.62|3886.12|3886.12|3886.62|3886.62|3886.12|3886.12|0
1654868250000|2022-06-10 13:37:30|3886.43|3886.43|3885.69|3885.69|3886.62|3886.62|3885.69|3885.69|0
1654868260000|2022-06-10 13:37:40|3885.38|3885.38|3885.42|3885.42|3885.42|3885.42|3885.06|3885.06|0
1654868270000|2022-06-10 13:37:50|3885.11|3885.11|3885.42|3885.42|3885.42|3885.42|3885.11|3885.11|0
1654868290000|2022-06-10 13:38:10|3885.46|3885.46|3885.49|3885.49|3885.49|3885.49|3885.46|3885.46|0
1654868300000|2022-06-10 13:38:20|3885.48|3885.48|3884.88|3884.88|3885.53|3885.53|3884.88|3884.88|0
1654868310000|2022-06-10 13:38:30|3885.5|3885.5|3885.27|3885.27|3885.58|3885.58|3885.27|3885.27|0
1654868320000|2022-06-10 13:38:40|3885.31|3885.31|3885.61|3885.61|3885.62|3885.62|3885.31|3885.31|0
1654868340000|2022-06-10 13:39:00|3885.56|3885.56|3885.52|3885.52|3885.56|3885.56|3885.52|3885.52|0
1654868350000|2022-06-10 13:39:10|3884.58|3884.58|3885.25|3885.25|3885.27|3885.27|3884.58|3884.58|0
1654868360000|2022-06-10 13:39:20|3884.94|3884.94|3884.84|3884.84|3884.94|3884.94|3884.84|3884.84|0
1654868370000|2022-06-10 13:39:30|3884.87|3884.87|3884.89|3884.89|3884.89|3884.89|3884.87|3884.87|0
1654868380000|2022-06-10 13:39:40|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1654868390000|2022-06-10 13:39:50|3884.94|3884.94|3884.99|3884.99|3884.99|3884.99|3884.94|3884.94|0
1654868400000|2022-06-10 13:40:00|3884.67|3884.67|3883.12|3883.12|3884.67|3884.67|3883.12|3883.12|0
1654868410000|2022-06-10 13:40:10|3883.09|3883.09|3882.81|3882.81|3883.12|3883.12|3882.5|3882.5|0
1654868420000|2022-06-10 13:40:20|3882.5|3882.5|3884.34|3884.34|3884.65|3884.65|3882.47|3882.47|0
1654868430000|2022-06-10 13:40:30|3884.65|3884.65|3885.63|3885.63|3885.63|3885.63|3884.65|3884.65|0
1654868440000|2022-06-10 13:40:40|3885.68|3885.68|3886.43|3886.43|3886.43|3886.43|3885.68|3885.68|0
1654868460000|2022-06-10 13:41:00|3886.24|3886.24|3885.75|3885.75|3886.24|3886.24|3885.75|3885.75|0
1654868470000|2022-06-10 13:41:10|3884.19|3884.19|3883.88|3883.88|3884.19|3884.19|3883.88|3883.88|0
1654868480000|2022-06-10 13:41:20|3884.81|3884.81|3884.2|3884.2|3884.81|3884.81|3884.2|3884.2|0
1654868490000|2022-06-10 13:41:30|3884.27|3884.27|3883.93|3883.93|3884.27|3884.27|3883.93|3883.93|0
1654868500000|2022-06-10 13:41:40|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|0
1654868510000|2022-06-10 13:41:50|3883|3883|3882.24|3882.24|3883|3883|3882.24|3882.24|0
1654868520000|2022-06-10 13:42:00|3882.42|3882.42|3882.12|3882.12|3883.05|3883.05|3882.12|3882.12|0
1654868530000|2022-06-10 13:42:10|3882.16|3882.16|3882.14|3882.14|3882.81|3882.81|3882.14|3882.14|0
1654868540000|2022-06-10 13:42:20|3882.19|3882.19|3882.76|3882.76|3882.76|3882.76|3881.78|3881.78|0
1654868550000|2022-06-10 13:42:30|3882.95|3882.95|3883.28|3883.28|3883.31|3883.31|3882.95|3882.95|0
1654868560000|2022-06-10 13:42:40|3883.1|3883.1|3882.97|3882.97|3883.1|3883.1|3882.79|3882.79|0
1654868570000|2022-06-10 13:42:50|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|0
1654868580000|2022-06-10 13:43:00|3882.57|3882.57|3883.19|3883.19|3883.19|3883.19|3882.57|3882.57|0
1654868590000|2022-06-10 13:43:10|3883.5|3883.5|3883.5|3883.5|3883.81|3883.81|3883.5|3883.5|0
1654868600000|2022-06-10 13:43:20|3883.19|3883.19|3882.57|3882.57|3884.12|3884.12|3882.57|3882.57|0
1654868620000|2022-06-10 13:43:40|3883.5|3883.5|3883.44|3883.44|3883.63|3883.63|3883.19|3883.19|0
1654868630000|2022-06-10 13:43:50|3883.4|3883.4|3882.9|3882.9|3883.4|3883.4|3882.9|3882.9|0
1654868640000|2022-06-10 13:44:00|3883.09|3883.09|3883.4|3883.4|3883.4|3883.4|3883.09|3883.09|0
1654868650000|2022-06-10 13:44:10|3883.35|3883.35|3882.42|3882.42|3883.35|3883.35|3882.42|3882.42|0
1654868660000|2022-06-10 13:44:20|3881.8|3881.8|3882.8|3882.8|3882.8|3882.8|3881.8|3881.8|0
1654868670000|2022-06-10 13:44:30|3882.9|3882.9|3882.59|3882.59|3882.9|3882.9|3882.59|3882.59|0
1654868680000|2022-06-10 13:44:40|3882.56|3882.56|3882.95|3882.95|3882.95|3882.95|3882.56|3882.56|0
1654868690000|2022-06-10 13:44:50|3883.88|3883.88|3884.86|3884.86|3884.86|3884.86|3883.57|3883.57|0
1654868700000|2022-06-10 13:45:00|3884.83|3884.83|3885.41|3885.41|3885.46|3885.46|3884.83|3884.83|0
1654868710000|2022-06-10 13:45:10|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|0
1654868720000|2022-06-10 13:45:20|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1654868730000|2022-06-10 13:45:30|3886.62|3886.62|3887.74|3887.74|3887.74|3887.74|3886.62|3886.62|0
1654868740000|2022-06-10 13:45:40|3887.78|3887.78|3887.78|3887.78|3888.4|3888.4|3887.78|3887.78|0
1654868750000|2022-06-10 13:45:50|3887.16|3887.16|3887.11|3887.11|3887.16|3887.16|3887.11|3887.11|0
1654868760000|2022-06-10 13:46:00|3887.73|3887.73|3887.42|3887.42|3887.73|3887.73|3887.42|3887.42|0
1654868770000|2022-06-10 13:46:10|3886.48|3886.48|3885.86|3885.86|3886.48|3886.48|3885.86|3885.86|0
1654868780000|2022-06-10 13:46:20|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|0
1654868790000|2022-06-10 13:46:30|3886.06|3886.06|3886.68|3886.68|3886.68|3886.68|3886.06|3886.06|0
1654868810000|2022-06-10 13:46:50|3886.05|3886.05|3885.91|3885.91|3886.05|3886.05|3885.91|3885.91|0
1654868820000|2022-06-10 13:47:00|3886.22|3886.22|3886.22|3886.22|3886.53|3886.53|3886.22|3886.22|0
1654868850000|2022-06-10 13:47:30|3886.2|3886.2|3886.25|3886.25|3886.25|3886.25|3886.2|3886.2|0
1654868860000|2022-06-10 13:47:40|3886.43|3886.43|3886.86|3886.86|3886.86|3886.86|3885.93|3885.93|0
1654868870000|2022-06-10 13:47:50|3887.49|3887.49|3887.13|3887.13|3887.5|3887.5|3887.13|3887.13|0
1654868880000|2022-06-10 13:48:00|3887.06|3887.06|3886.31|3886.31|3887.24|3887.24|3886.31|3886.31|0
1654868890000|2022-06-10 13:48:10|3886|3886|3885.76|3885.76|3886|3886|3885.69|3885.69|0
1654868900000|2022-06-10 13:48:20|3886.69|3886.69|3887|3887|3887|3887|3886.69|3886.69|0
1654868910000|2022-06-10 13:48:30|3886.07|3886.07|3887|3887|3887|3887|3886.07|3886.07|0
1654868920000|2022-06-10 13:48:40|3887.04|3887.04|3887.09|3887.09|3887.09|3887.09|3886.78|3886.78|0
1654868930000|2022-06-10 13:48:50|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1654868940000|2022-06-10 13:49:00|3887.09|3887.09|3888.19|3888.19|3888.69|3888.69|3887.09|3887.09|0
1654868950000|2022-06-10 13:49:10|3888.22|3888.22|3888.6|3888.6|3888.6|3888.6|3888.22|3888.22|0
1654868960000|2022-06-10 13:49:20|3888.29|3888.29|3889.22|3889.22|3889.85|3889.85|3888.29|3888.29|0
1654868970000|2022-06-10 13:49:30|3889.29|3889.29|3888.83|3888.83|3889.41|3889.41|3888.78|3888.78|0
1654868980000|2022-06-10 13:49:40|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|0
1654868990000|2022-06-10 13:49:50|3888.83|3888.83|3889.14|3889.14|3889.14|3889.14|3888.83|3888.83|0
1654869000000|2022-06-10 13:50:00|3888.53|3888.53|3888.68|3888.68|3888.68|3888.68|3888.19|3888.19|0
1654869010000|2022-06-10 13:50:10|3888.83|3888.83|3887.8|3887.8|3888.85|3888.85|3887.8|3887.8|0
1654869020000|2022-06-10 13:50:20|3887.48|3887.48|3888.11|3888.11|3888.11|3888.11|3887.48|3887.48|0
1654869030000|2022-06-10 13:50:30|3888.16|3888.16|3887.22|3887.22|3888.16|3888.16|3887.22|3887.22|0
1654869040000|2022-06-10 13:50:40|3887.17|3887.17|3886.24|3886.24|3887.17|3887.17|3886.24|3886.24|0
1654869050000|2022-06-10 13:50:50|3886.55|3886.55|3886.24|3886.24|3886.55|3886.55|3885.93|3885.93|0
1654869060000|2022-06-10 13:51:00|3885.93|3885.93|3885.62|3885.62|3885.93|3885.93|3885.57|3885.57|0
1654869070000|2022-06-10 13:51:10|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|0
1654869080000|2022-06-10 13:51:20|3886.05|3886.05|3885.43|3885.43|3886.05|3886.05|3885.43|3885.43|0
1654869090000|2022-06-10 13:51:30|3885.54|3885.54|3885.73|3885.73|3885.73|3885.73|3885.54|3885.54|0
1654869100000|2022-06-10 13:51:40|3886.04|3886.04|3885.73|3885.73|3886.04|3886.04|3885.42|3885.42|0
1654869120000|2022-06-10 13:52:00|3885.11|3885.11|3885.63|3885.63|3885.73|3885.73|3885.11|3885.11|0
1654869130000|2022-06-10 13:52:10|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1654869140000|2022-06-10 13:52:20|3885.54|3885.54|3884.96|3884.96|3885.59|3885.59|3884.96|3884.96|0
1654869150000|2022-06-10 13:52:30|3884.89|3884.89|3883.6|3883.6|3884.89|3884.89|3883.53|3883.53|0
1654869160000|2022-06-10 13:52:40|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1654869170000|2022-06-10 13:52:50|3883.6|3883.6|3883.82|3883.82|3883.82|3883.82|3882.98|3882.98|0
1654869180000|2022-06-10 13:53:00|3883.19|3883.19|3882.88|3882.88|3883.19|3883.19|3882.88|3882.88|0
1654869200000|2022-06-10 13:53:20|3882.86|3882.86|3883.38|3883.38|3883.38|3883.38|3882.86|3882.86|0
1654869210000|2022-06-10 13:53:30|3882.76|3882.76|3883.07|3883.07|3883.07|3883.07|3882.44|3882.44|0
1654869220000|2022-06-10 13:53:40|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|0
1654869230000|2022-06-10 13:53:50|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|0
1654869240000|2022-06-10 13:54:00|3883.12|3883.12|3883.3|3883.3|3883.3|3883.3|3883.12|3883.12|0
1654869250000|2022-06-10 13:54:10|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|0
1654869270000|2022-06-10 13:54:30|3882.37|3882.37|3882.66|3882.66|3882.66|3882.66|3882.34|3882.34|0
1654869290000|2022-06-10 13:54:50|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|0
1654869300000|2022-06-10 13:55:00|3882.03|3882.03|3881.72|3881.72|3882.03|3882.03|3881.72|3881.72|0
1654869320000|2022-06-10 13:55:20|3882.34|3882.34|3882.65|3882.65|3882.65|3882.65|3882.33|3882.33|0
1654869330000|2022-06-10 13:55:30|3882.55|3882.55|3881.93|3881.93|3882.55|3882.55|3881.93|3881.93|0
1654869340000|2022-06-10 13:55:40|3881.74|3881.74|3881.66|3881.66|3881.74|3881.74|3881.66|3881.66|0
1654869350000|2022-06-10 13:55:50|3881.04|3881.04|3881.06|3881.06|3881.06|3881.06|3881.04|3881.04|0
1654869370000|2022-06-10 13:56:10|3880.75|3880.75|3880.88|3880.88|3880.88|3880.88|3880.7|3880.7|0
1654869380000|2022-06-10 13:56:20|3880.57|3880.57|3880.86|3880.86|3880.86|3880.86|3880.26|3880.26|0
1654869390000|2022-06-10 13:56:30|3880.89|3880.89|3880.24|3880.24|3881.25|3881.25|3880.24|3880.24|0
1654869400000|2022-06-10 13:56:40|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|0
1654869410000|2022-06-10 13:56:50|3879.9|3879.9|3880.22|3880.22|3880.22|3880.22|3879.6|3879.6|0
1654869420000|2022-06-10 13:57:00|3880.53|3880.53|3880.53|3880.53|3881.46|3881.46|3880.53|3880.53|0
1654869430000|2022-06-10 13:57:10|3880.58|3880.58|3881.6|3881.6|3881.79|3881.79|3880.58|3880.58|0
1654869440000|2022-06-10 13:57:20|3881.92|3881.92|3883.14|3883.14|3883.99|3883.99|3881.92|3881.92|0
1654869450000|2022-06-10 13:57:30|3883.76|3883.76|3884.75|3884.75|3884.75|3884.75|3883.76|3883.76|0
1654869460000|2022-06-10 13:57:40|3884.57|3884.57|3884.87|3884.87|3885.18|3885.18|3884.57|3884.57|0
1654869500000|2022-06-10 13:58:20|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|0
1654869510000|2022-06-10 13:58:30|3884.38|3884.38|3883.75|3883.75|3884.38|3884.38|3883.44|3883.44|0
1654869530000|2022-06-10 13:58:50|3883.44|3883.44|3884.13|3884.13|3884.13|3884.13|3883.42|3883.42|0
1654869540000|2022-06-10 13:59:00|3884.17|3884.17|3884.17|3884.17|3884.49|3884.49|3884.17|3884.17|0
1654869550000|2022-06-10 13:59:10|3884.49|3884.49|3884.34|3884.34|3884.49|3884.49|3884.16|3884.16|0
1654869560000|2022-06-10 13:59:20|3884.29|3884.29|3883.8|3883.8|3884.29|3884.29|3883.8|3883.8|0
1654869570000|2022-06-10 13:59:30|3883.61|3883.61|3884.73|3884.73|3884.73|3884.73|3883.61|3883.61|0
1654869590000|2022-06-10 13:59:50|3884.42|3884.42|3884.19|3884.19|3884.42|3884.42|3884.11|3884.11|0
1654869600000|2022-06-10 14:00:00|3883.88|3883.88|3882.45|3882.45|3883.88|3883.88|3881.91|3881.91|0
1654869610000|2022-06-10 14:00:10|3882.77|3882.77|3883.34|3883.34|3883.39|3883.39|3882.77|3882.77|0
1654869620000|2022-06-10 14:00:20|3883.66|3883.66|3883.97|3883.97|3883.97|3883.97|3883.66|3883.66|0
1654869630000|2022-06-10 14:00:30|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|0
1654869640000|2022-06-10 14:00:40|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|0
1654869650000|2022-06-10 14:00:50|3884.9|3884.9|3884.4|3884.4|3884.9|3884.9|3884.4|3884.4|0
1654869660000|2022-06-10 14:01:00|3884.36|3884.36|3884.67|3884.67|3884.67|3884.67|3884.36|3884.36|0
1654869670000|2022-06-10 14:01:10|3883.98|3883.98|3883.05|3883.05|3884.29|3884.29|3883|3883|0
1654869700000|2022-06-10 14:01:40|3883.36|3883.36|3883.98|3883.98|3883.98|3883.98|3883.36|3883.36|0
1654869710000|2022-06-10 14:01:50|3883.67|3883.67|3883.6|3883.6|3883.67|3883.67|3883.6|3883.6|0
1654869720000|2022-06-10 14:02:00|3883.51|3883.51|3883.15|3883.15|3883.51|3883.51|3883.15|3883.15|0
1654869730000|2022-06-10 14:02:10|3883.46|3883.46|3882.38|3882.38|3883.46|3883.46|3882.38|3882.38|0
1654869740000|2022-06-10 14:02:20|3882.07|3882.07|3882.19|3882.19|3882.81|3882.81|3882.07|3882.07|0
1654869750000|2022-06-10 14:02:30|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|0
1654869760000|2022-06-10 14:02:40|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1654869770000|2022-06-10 14:02:50|3882.81|3882.81|3881.16|3881.16|3882.81|3882.81|3881.16|3881.16|0
1654869780000|2022-06-10 14:03:00|3880.85|3880.85|3880.26|3880.26|3880.85|3880.85|3880.26|3880.26|0
1654869790000|2022-06-10 14:03:10|3879.64|3879.64|3880.07|3880.07|3880.07|3880.07|3879.64|3879.64|0
1654869800000|2022-06-10 14:03:20|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1654869810000|2022-06-10 14:03:30|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|0
1654869820000|2022-06-10 14:03:40|3879.45|3879.45|3879.33|3879.33|3879.64|3879.64|3879.33|3879.33|0
1654869830000|2022-06-10 14:03:50|3879.02|3879.02|3878.39|3878.39|3879.33|3879.33|3878.39|3878.39|0
1654869840000|2022-06-10 14:04:00|3878.7|3878.7|3879.94|3879.94|3879.94|3879.94|3878.7|3878.7|0
1654869850000|2022-06-10 14:04:10|3879.56|3879.56|3880.68|3880.68|3880.68|3880.68|3879.25|3879.25|0
1654869860000|2022-06-10 14:04:20|3880.36|3880.36|3880.68|3880.68|3880.68|3880.68|3880.36|3880.36|0
1654869870000|2022-06-10 14:04:30|3880.58|3880.58|3880.89|3880.89|3881.2|3881.2|3880.58|3880.58|0
1654869880000|2022-06-10 14:04:40|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|0
1654869890000|2022-06-10 14:04:50|3881.51|3881.51|3881.2|3881.2|3881.51|3881.51|3881.2|3881.2|0
1654869900000|2022-06-10 14:05:00|3881.15|3881.15|3881.72|3881.72|3881.77|3881.77|3881.15|3881.15|0
1654869910000|2022-06-10 14:05:10|3881.1|3881.1|3880.83|3880.83|3881.15|3881.15|3880.83|3880.83|0
1654869920000|2022-06-10 14:05:20|3881.15|3881.15|3882.15|3882.15|3882.15|3882.15|3881.15|3881.15|0
1654869930000|2022-06-10 14:05:30|3882.2|3882.2|3883.68|3883.68|3883.68|3883.68|3882.1|3882.1|0
1654869940000|2022-06-10 14:05:40|3883.63|3883.63|3882.96|3882.96|3883.66|3883.66|3882.96|3882.96|0
1654869950000|2022-06-10 14:05:50|3882.65|3882.65|3882.96|3882.96|3882.96|3882.96|3882.65|3882.65|0
1654869960000|2022-06-10 14:06:00|3882.65|3882.65|3881.72|3881.72|3882.65|3882.65|3881.72|3881.72|0
1654869970000|2022-06-10 14:06:10|3882.03|3882.03|3882.63|3882.63|3882.63|3882.63|3882.03|3882.03|0
1654869990000|2022-06-10 14:06:30|3882.67|3882.67|3881.84|3881.84|3882.67|3882.67|3881.84|3881.84|0
1654870000000|2022-06-10 14:06:40|3881.79|3881.79|3882.1|3882.1|3882.1|3882.1|3881.75|3881.75|0
1654870020000|2022-06-10 14:07:00|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|0
1654870030000|2022-06-10 14:07:10|3882.51|3882.51|3883.13|3883.13|3883.13|3883.13|3882.51|3882.51|0
1654870040000|2022-06-10 14:07:20|3882.95|3882.95|3882.85|3882.85|3882.95|3882.95|3882.19|3882.19|0
1654870050000|2022-06-10 14:07:30|3882.81|3882.81|3883.08|3883.08|3883.08|3883.08|3882.76|3882.76|0
1654870060000|2022-06-10 14:07:40|3883.39|3883.39|3882.53|3882.53|3883.39|3883.39|3882.53|3882.53|0
1654870070000|2022-06-10 14:07:50|3882.22|3882.22|3881.6|3881.6|3882.22|3882.22|3881.6|3881.6|0
1654870080000|2022-06-10 14:08:00|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|0
1654870090000|2022-06-10 14:08:10|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|0
1654870100000|2022-06-10 14:08:20|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|0
1654870110000|2022-06-10 14:08:30|3880.84|3880.84|3881.15|3881.15|3881.15|3881.15|3880.84|3880.84|0
1654870120000|2022-06-10 14:08:40|3881.11|3881.11|3880.87|3880.87|3881.11|3881.11|3880.87|3880.87|0
1654870130000|2022-06-10 14:08:50|3880.97|3880.97|3881.59|3881.59|3881.9|3881.9|3880.97|3880.97|0
1654870140000|2022-06-10 14:09:00|3881.28|3881.28|3882.5|3882.5|3882.5|3882.5|3881.25|3881.25|0
1654870150000|2022-06-10 14:09:10|3882.59|3882.59|3882.1|3882.1|3882.59|3882.59|3881.97|3881.97|0
1654870160000|2022-06-10 14:09:20|3882.41|3882.41|3883.16|3883.16|3883.16|3883.16|3882.41|3882.41|0
1654870170000|2022-06-10 14:09:30|3883.47|3883.47|3882.82|3882.82|3883.47|3883.47|3882.82|3882.82|0
1654870180000|2022-06-10 14:09:40|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|0
1654870190000|2022-06-10 14:09:50|3882.51|3882.51|3882.78|3882.78|3882.78|3882.78|3882.2|3882.2|0
1654870200000|2022-06-10 14:10:00|3882.73|3882.73|3882.86|3882.86|3882.86|3882.86|3882.55|3882.55|0
1654870210000|2022-06-10 14:10:10|3883.04|3883.04|3882.72|3882.72|3883.04|3883.04|3882.67|3882.67|0
1654870220000|2022-06-10 14:10:20|3882.74|3882.74|3883.36|3883.36|3883.36|3883.36|3882.74|3882.74|0
1654870230000|2022-06-10 14:10:30|3883.32|3883.32|3883.92|3883.92|3884.54|3884.54|3883.29|3883.29|0
1654870240000|2022-06-10 14:10:40|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|0
1654870250000|2022-06-10 14:10:50|3883.29|3883.29|3883.6|3883.6|3883.6|3883.6|3883.29|3883.29|0
1654870260000|2022-06-10 14:11:00|3883.51|3883.51|3883.44|3883.44|3883.51|3883.51|3883.2|3883.2|0
1654870270000|2022-06-10 14:11:10|3884.37|3884.37|3884.06|3884.06|3885.38|3885.38|3884.06|3884.06|0
1654870280000|2022-06-10 14:11:20|3884.13|3884.13|3884.71|3884.71|3884.71|3884.71|3884.09|3884.09|0
1654870290000|2022-06-10 14:11:30|3884.56|3884.56|3884.15|3884.15|3884.77|3884.77|3884.12|3884.12|0
1654870300000|2022-06-10 14:11:40|3883.84|3883.84|3883.53|3883.53|3883.84|3883.84|3883.53|3883.53|0
1654870310000|2022-06-10 14:11:50|3884.15|3884.15|3884.77|3884.77|3884.77|3884.77|3883.84|3883.84|0
1654870320000|2022-06-10 14:12:00|3884.81|3884.81|3885.05|3885.05|3885.12|3885.12|3884.81|3884.81|0
1654870330000|2022-06-10 14:12:10|3885.03|3885.03|3884.1|3884.1|3885.03|3885.03|3884.1|3884.1|0
1654870340000|2022-06-10 14:12:20|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|0
1654870350000|2022-06-10 14:12:30|3884.1|3884.1|3884|3884|3884.1|3884.1|3884|3884|0
1654870360000|2022-06-10 14:12:40|3883.96|3883.96|3883.42|3883.42|3883.96|3883.96|3883.11|3883.11|0
1654870370000|2022-06-10 14:12:50|3883.3|3883.3|3882.81|3882.81|3883.3|3883.3|3882.18|3882.18|0
1654870380000|2022-06-10 14:13:00|3883.12|3883.12|3884.24|3884.24|3884.24|3884.24|3883.12|3883.12|0
1654870390000|2022-06-10 14:13:10|3883.93|3883.93|3883.93|3883.93|3884.55|3884.55|3883.93|3883.93|0
1654870400000|2022-06-10 14:13:20|3883.61|3883.61|3883.61|3883.61|3883.61|3883.61|3882.99|3882.99|0
1654870410000|2022-06-10 14:13:30|3883.93|3883.93|3884.9|3884.9|3884.9|3884.9|3883.93|3883.93|0
1654870420000|2022-06-10 14:13:40|3884.97|3884.97|3885.78|3885.78|3885.81|3885.81|3884.97|3884.97|0
1654870430000|2022-06-10 14:13:50|3885.47|3885.47|3885.49|3885.49|3885.49|3885.49|3885.42|3885.42|0
1654870440000|2022-06-10 14:14:00|3885.44|3885.44|3885.3|3885.3|3885.58|3885.58|3885.25|3885.25|0
1654870450000|2022-06-10 14:14:10|3885.25|3885.25|3883.69|3883.69|3885.25|3885.25|3883.69|3883.69|0
1654870460000|2022-06-10 14:14:20|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|0
1654870470000|2022-06-10 14:14:30|3884.17|3884.17|3884.79|3884.79|3884.79|3884.79|3884.17|3884.17|0
1654870480000|2022-06-10 14:14:40|3884.48|3884.48|3884.17|3884.17|3884.48|3884.48|3884.17|3884.17|0
1654870490000|2022-06-10 14:14:50|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1654870500000|2022-06-10 14:15:00|3884.17|3884.17|3884.5|3884.5|3884.5|3884.5|3884.17|3884.17|0
1654870510000|2022-06-10 14:15:10|3884.19|3884.19|3884.15|3884.15|3884.19|3884.19|3884.15|3884.15|0
1654870520000|2022-06-10 14:15:20|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|0
1654870530000|2022-06-10 14:15:30|3884.77|3884.77|3884.86|3884.86|3884.86|3884.86|3884.77|3884.77|0
1654870550000|2022-06-10 14:15:50|3885.18|3885.18|3886.07|3886.07|3886.07|3886.07|3885.18|3885.18|0
1654870560000|2022-06-10 14:16:00|3886.69|3886.69|3887.62|3887.62|3887.64|3887.64|3886.69|3886.69|0
1654870570000|2022-06-10 14:16:10|3887.66|3887.66|3887.71|3887.71|3888|3888|3887.66|3887.66|0
1654870580000|2022-06-10 14:16:20|3887.73|3887.73|3887.75|3887.75|3888.04|3888.04|3887.73|3887.73|0
1654870590000|2022-06-10 14:16:30|3888.06|3888.06|3887.68|3887.68|3888.28|3888.28|3887.68|3887.68|0
1654870600000|2022-06-10 14:16:40|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|0
1654870610000|2022-06-10 14:16:50|3887.06|3887.06|3885.51|3885.51|3887.06|3887.06|3885.51|3885.51|0
1654870620000|2022-06-10 14:17:00|3885.62|3885.62|3885.94|3885.94|3885.94|3885.94|3885.62|3885.62|0
1654870660000|2022-06-10 14:17:40|3885.96|3885.96|3885.96|3885.96|3886.61|3886.61|3885.96|3885.96|0
1654870670000|2022-06-10 14:17:50|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|0
1654870680000|2022-06-10 14:18:00|3886.63|3886.63|3886.05|3886.05|3886.68|3886.68|3885.43|3885.43|0
1654870690000|2022-06-10 14:18:10|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1654870700000|2022-06-10 14:18:20|3885.82|3885.82|3885.91|3885.91|3886.22|3886.22|3885.53|3885.53|0
1654870710000|2022-06-10 14:18:30|3885.98|3885.98|3886.43|3886.43|3886.43|3886.43|3885.98|3885.98|0
1654870730000|2022-06-10 14:18:50|3886.74|3886.74|3886.93|3886.93|3886.93|3886.93|3886.74|3886.74|0
1654870740000|2022-06-10 14:19:00|3886.62|3886.62|3886.76|3886.76|3886.76|3886.76|3886.62|3886.62|0
1654870750000|2022-06-10 14:19:10|3887.07|3887.07|3887.88|3887.88|3888.18|3888.18|3886.94|3886.94|0
1654870760000|2022-06-10 14:19:20|3887.83|3887.83|3887.25|3887.25|3887.88|3887.88|3887.25|3887.25|0
1654870770000|2022-06-10 14:19:30|3887.88|3887.88|3888.18|3888.18|3888.18|3888.18|3887.88|3887.88|0
1654870780000|2022-06-10 14:19:40|3888.11|3888.11|3887.94|3887.94|3888.18|3888.18|3887.87|3887.87|0
1654870790000|2022-06-10 14:19:50|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|0
1654870800000|2022-06-10 14:20:00|3887.63|3887.63|3887.01|3887.01|3887.63|3887.63|3887.01|3887.01|0
1654870810000|2022-06-10 14:20:10|3886.7|3886.7|3886.48|3886.48|3886.79|3886.79|3886.48|3886.48|0
1654870820000|2022-06-10 14:20:20|3885.54|3885.54|3885.5|3885.5|3885.54|3885.54|3885.5|3885.5|0
1654870830000|2022-06-10 14:20:30|3885.46|3885.46|3884.84|3884.84|3885.46|3885.46|3884.84|3884.84|0
1654870840000|2022-06-10 14:20:40|3885.15|3885.15|3885.25|3885.25|3885.46|3885.46|3885.15|3885.15|0
1654870850000|2022-06-10 14:20:50|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|0
1654870860000|2022-06-10 14:21:00|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|0
1654870880000|2022-06-10 14:21:20|3885.54|3885.54|3885.54|3885.54|3885.85|3885.85|3885.4|3885.4|0
1654870890000|2022-06-10 14:21:30|3885.23|3885.23|3885.08|3885.08|3885.23|3885.23|3884.89|3884.89|0
1654870900000|2022-06-10 14:21:40|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1654870910000|2022-06-10 14:21:50|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|0
1654870920000|2022-06-10 14:22:00|3885.21|3885.21|3886.74|3886.74|3886.74|3886.74|3885.21|3885.21|0
1654870930000|2022-06-10 14:22:10|3887.12|3887.12|3888.04|3888.04|3888.04|3888.04|3887.1|3887.1|0
1654870940000|2022-06-10 14:22:20|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|0
1654870950000|2022-06-10 14:22:30|3889.32|3889.32|3889.94|3889.94|3889.94|3889.94|3889.32|3889.32|0
1654870970000|2022-06-10 14:22:50|3890.25|3890.25|3890.54|3890.54|3890.56|3890.56|3890.25|3890.25|0
1654870980000|2022-06-10 14:23:00|3890.72|3890.72|3890.34|3890.34|3890.72|3890.72|3890.34|3890.34|0
1654870990000|2022-06-10 14:23:10|3890.96|3890.96|3891.88|3891.88|3891.88|3891.88|3890.94|3890.94|0
1654871000000|2022-06-10 14:23:20|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|0
1654871010000|2022-06-10 14:23:30|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|0
1654871030000|2022-06-10 14:23:50|3892.81|3892.81|3893.12|3893.12|3893.43|3893.43|3892.81|3892.81|0
1654871040000|2022-06-10 14:24:00|3892.81|3892.81|3892.86|3892.86|3892.86|3892.86|3892.19|3892.19|0
1654871060000|2022-06-10 14:24:20|3892.81|3892.81|3893.1|3893.1|3893.13|3893.13|3892.81|3892.81|0
1654871070000|2022-06-10 14:24:30|3893.08|3893.08|3894.94|3894.94|3894.94|3894.94|3893.08|3893.08|0
1654871080000|2022-06-10 14:24:40|3894.99|3894.99|3894.99|3894.99|3894.99|3894.99|3894.99|3894.99|0
1654871090000|2022-06-10 14:24:50|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|0
1654871130000|2022-06-10 14:25:30|3894.99|3894.99|3895.04|3895.04|3895.04|3895.04|3894.68|3894.68|0
1654871140000|2022-06-10 14:25:40|3894.72|3894.72|3895.08|3895.08|3895.08|3895.08|3894.72|3894.72|0
1654871150000|2022-06-10 14:25:50|3894.77|3894.77|3895.39|3895.39|3895.39|3895.39|3894.77|3894.77|0
1654871160000|2022-06-10 14:26:00|3894.78|3894.78|3894.78|3894.78|3895.09|3895.09|3894.78|3894.78|0
1654871170000|2022-06-10 14:26:10|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|0
1654871190000|2022-06-10 14:26:30|3895.72|3895.72|3896.02|3896.02|3896.34|3896.34|3895.72|3895.72|0
1654871210000|2022-06-10 14:26:50|3896.07|3896.07|3896.38|3896.38|3896.38|3896.38|3895.45|3895.45|0
1654871220000|2022-06-10 14:27:00|3895.76|3895.76|3896.05|3896.05|3896.05|3896.05|3895.74|3895.74|0
1654871230000|2022-06-10 14:27:10|3895.74|3895.74|3895.43|3895.43|3895.74|3895.74|3895.43|3895.43|0
1654871240000|2022-06-10 14:27:20|3895.64|3895.64|3894.97|3894.97|3895.64|3895.64|3894.97|3894.97|0
1654871250000|2022-06-10 14:27:30|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|0
1654871260000|2022-06-10 14:27:40|3894.97|3894.97|3895.29|3895.29|3895.29|3895.29|3894.97|3894.97|0
1654871270000|2022-06-10 14:27:50|3895.91|3895.91|3895.2|3895.2|3895.91|3895.91|3895.17|3895.17|0
1654871280000|2022-06-10 14:28:00|3895.24|3895.24|3895.01|3895.01|3895.24|3895.24|3894.93|3894.93|0
1654871290000|2022-06-10 14:28:10|3894.96|3894.96|3894.96|3894.96|3895.27|3895.27|3894.96|3894.96|0
1654871300000|2022-06-10 14:28:20|3894.34|3894.34|3894.03|3894.03|3894.34|3894.34|3894.03|3894.03|0
1654871310000|2022-06-10 14:28:30|3894.01|3894.01|3893.82|3893.82|3894.01|3894.01|3893.82|3893.82|0
1654871320000|2022-06-10 14:28:40|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1654871330000|2022-06-10 14:28:50|3893.82|3893.82|3894.75|3894.75|3894.75|3894.75|3893.82|3893.82|0
1654871340000|2022-06-10 14:29:00|3895.06|3895.06|3894.75|3894.75|3895.06|3895.06|3894.75|3894.75|0
1654871360000|2022-06-10 14:29:20|3894.44|3894.44|3894.62|3894.62|3894.62|3894.62|3894.09|3894.09|0
1654871370000|2022-06-10 14:29:30|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|0
1654871380000|2022-06-10 14:29:40|3895.17|3895.17|3895.72|3895.72|3895.72|3895.72|3895.17|3895.17|0
1654871390000|2022-06-10 14:29:50|3895.4|3895.4|3895.55|3895.55|3895.71|3895.71|3895.4|3895.4|0
1654871400000|2022-06-10 14:30:00|3895.47|3895.47|3897.52|3897.52|3897.52|3897.52|3895.47|3895.47|0
1654871410000|2022-06-10 14:30:10|3897.54|3897.54|3896.93|3896.93|3897.54|3897.54|3896.88|3896.88|0
1654871420000|2022-06-10 14:30:20|3897|3897|3896.96|3896.96|3897.33|3897.33|3896.96|3896.96|0
1654871430000|2022-06-10 14:30:30|3897.28|3897.28|3896.16|3896.16|3897.28|3897.28|3896.16|3896.16|0
1654871450000|2022-06-10 14:30:50|3896.78|3896.78|3896.65|3896.65|3897.28|3897.28|3896.65|3896.65|0
1654871460000|2022-06-10 14:31:00|3896.34|3896.34|3896.27|3896.27|3896.94|3896.94|3896.27|3896.27|0
1654871470000|2022-06-10 14:31:10|3896.25|3896.25|3896.23|3896.23|3896.25|3896.25|3896.23|3896.23|0
1654871480000|2022-06-10 14:31:20|3896.21|3896.21|3898.13|3898.13|3898.13|3898.13|3896.14|3896.14|0
1654871490000|2022-06-10 14:31:30|3898.31|3898.31|3898.07|3898.07|3898.38|3898.38|3897.45|3897.45|0
1654871500000|2022-06-10 14:31:40|3898.34|3898.34|3898.03|3898.03|3898.34|3898.34|3898.03|3898.03|0
1654871520000|2022-06-10 14:32:00|3898.65|3898.65|3899.27|3899.27|3899.58|3899.58|3898.34|3898.34|0
1654871530000|2022-06-10 14:32:10|3899.58|3899.58|3900.51|3900.51|3900.51|3900.51|3899.58|3899.58|0
1654871540000|2022-06-10 14:32:20|3900.83|3900.83|3900.51|3900.51|3900.83|3900.83|3900.51|3900.51|0
1654871550000|2022-06-10 14:32:30|3900.2|3900.2|3899.89|3899.89|3900.2|3900.2|3899.89|3899.89|0
1654871560000|2022-06-10 14:32:40|3900.51|3900.51|3900.83|3900.83|3900.83|3900.83|3900.51|3900.51|0
1654871570000|2022-06-10 14:32:50|3900.9|3900.9|3901.21|3901.21|3901.52|3901.52|3900.9|3900.9|0
1654871580000|2022-06-10 14:33:00|3901.3|3901.3|3901.28|3901.28|3901.3|3901.3|3901.28|3901.28|0
1654871590000|2022-06-10 14:33:10|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1654871600000|2022-06-10 14:33:20|3904.03|3904.03|3904.63|3904.63|3904.66|3904.66|3904.03|3904.03|0
1654871610000|2022-06-10 14:33:30|3905.56|3905.56|3905.87|3905.87|3905.87|3905.87|3905.56|3905.56|0
1654871620000|2022-06-10 14:33:40|3905.69|3905.69|3905.37|3905.37|3905.69|3905.69|3905.37|3905.37|0
1654871630000|2022-06-10 14:33:50|3905.56|3905.56|3906.44|3906.44|3906.49|3906.49|3905.56|3905.56|0
1654871640000|2022-06-10 14:34:00|3906.75|3906.75|3906.42|3906.42|3907.07|3907.07|3906.39|3906.39|0
1654871650000|2022-06-10 14:34:10|3906.23|3906.23|3907.6|3907.6|3907.66|3907.66|3906.23|3906.23|0
1654871660000|2022-06-10 14:34:20|3907.79|3907.79|3907.3|3907.3|3907.79|3907.79|3907.3|3907.3|0
1654871670000|2022-06-10 14:34:30|3906.67|3906.67|3906.91|3906.91|3907.48|3907.48|3906.67|3906.67|0
1654871680000|2022-06-10 14:34:40|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|3906.73|0
1654871690000|2022-06-10 14:34:50|3907.66|3907.66|3906.91|3906.91|3907.84|3907.84|3906.91|3906.91|0
1654871700000|2022-06-10 14:35:00|3906.29|3906.29|3905.98|3905.98|3906.29|3906.29|3905.98|3905.98|0
1654871710000|2022-06-10 14:35:10|3905.67|3905.67|3905.98|3905.98|3905.98|3905.98|3905.67|3905.67|0
1654871720000|2022-06-10 14:35:20|3906|3906|3907.77|3907.77|3907.77|3907.77|3906|3906|0
1654871730000|2022-06-10 14:35:30|3907.73|3907.73|3908.35|3908.35|3908.35|3908.35|3907.73|3907.73|0
1654871740000|2022-06-10 14:35:40|3908.04|3908.04|3907.47|3907.47|3908.04|3908.04|3907.42|3907.42|0
1654871750000|2022-06-10 14:35:50|3908.09|3908.09|3908.21|3908.21|3908.21|3908.21|3908.09|3908.09|0
1654871760000|2022-06-10 14:36:00|3907.59|3907.59|3907.28|3907.28|3907.59|3907.59|3907.28|3907.28|0
1654871770000|2022-06-10 14:36:10|3907.3|3907.3|3907.35|3907.35|3907.35|3907.35|3907.3|3907.3|0
1654871780000|2022-06-10 14:36:20|3907.66|3907.66|3909.19|3909.19|3909.22|3909.22|3907.66|3907.66|0
1654871790000|2022-06-10 14:36:30|3908.89|3908.89|3908.19|3908.19|3908.89|3908.89|3908.19|3908.19|0
1654871800000|2022-06-10 14:36:40|3908.81|3908.81|3909.12|3909.12|3909.12|3909.12|3908.81|3908.81|0
1654871810000|2022-06-10 14:36:50|3909.43|3909.43|3908.63|3908.63|3909.74|3909.74|3908.63|3908.63|0
1654871820000|2022-06-10 14:37:00|3908.55|3908.55|3908.51|3908.51|3908.82|3908.82|3908.51|3908.51|0
1654871830000|2022-06-10 14:37:10|3909.14|3909.14|3908.21|3908.21|3909.14|3909.14|3908.21|3908.21|0
1654871840000|2022-06-10 14:37:20|3908.22|3908.22|3907.89|3907.89|3908.22|3908.22|3907.26|3907.26|0
1654871850000|2022-06-10 14:37:30|3907.26|3907.26|3907.13|3907.13|3907.26|3907.26|3907.13|3907.13|0
1654871860000|2022-06-10 14:37:40|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|0
1654871870000|2022-06-10 14:37:50|3906.64|3906.64|3907.26|3907.26|3907.26|3907.26|3906.64|3906.64|0
1654871880000|2022-06-10 14:38:00|3907.58|3907.58|3907.89|3907.89|3908.2|3908.2|3906.95|3906.95|0
1654871890000|2022-06-10 14:38:10|3907.58|3907.58|3907.34|3907.34|3907.89|3907.89|3907.34|3907.34|0
1654871900000|2022-06-10 14:38:20|3907.65|3907.65|3908.58|3908.58|3908.58|3908.58|3907.65|3907.65|0
1654871910000|2022-06-10 14:38:30|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|3908.89|0
1654871920000|2022-06-10 14:38:40|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|0
1654871930000|2022-06-10 14:38:50|3907.96|3907.96|3908.55|3908.55|3908.6|3908.6|3907.65|3907.65|0
1654871940000|2022-06-10 14:39:00|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|3907.93|0
1654871950000|2022-06-10 14:39:10|3907.61|3907.61|3907|3907|3907.61|3907.61|3907|3907|0
1654871960000|2022-06-10 14:39:20|3907.31|3907.31|3907.62|3907.62|3907.62|3907.62|3907.31|3907.31|0
1654871970000|2022-06-10 14:39:30|3908.55|3908.55|3908.9|3908.9|3908.9|3908.9|3908.55|3908.55|0
1654871980000|2022-06-10 14:39:40|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|0
1654871990000|2022-06-10 14:39:50|3909.29|3909.29|3909.98|3909.98|3909.98|3909.98|3909.29|3909.29|0
1654872000000|2022-06-10 14:40:00|3910.29|3910.29|3909.93|3909.93|3910.31|3910.31|3909.93|3909.93|0
1654872010000|2022-06-10 14:40:10|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|3910.12|0
1654872020000|2022-06-10 14:40:20|3910.48|3910.48|3911.35|3911.35|3911.66|3911.66|3910.48|3910.48|0
1654872030000|2022-06-10 14:40:30|3911.17|3911.17|3911.85|3911.85|3911.85|3911.85|3911.17|3911.17|0
1654872040000|2022-06-10 14:40:40|3911.92|3911.92|3911.78|3911.78|3912.3|3912.3|3911.78|3911.78|0
1654872050000|2022-06-10 14:40:50|3910.54|3910.54|3910.98|3910.98|3911.16|3911.16|3910.54|3910.54|0
1654872060000|2022-06-10 14:41:00|3911.16|3911.16|3911.84|3911.84|3911.84|3911.84|3911.16|3911.16|0
1654872070000|2022-06-10 14:41:10|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|0
1654872080000|2022-06-10 14:41:20|3913.04|3913.04|3912.34|3912.34|3913.04|3913.04|3912.34|3912.34|0
1654872090000|2022-06-10 14:41:30|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|0
1654872100000|2022-06-10 14:41:40|3912.92|3912.92|3913.23|3913.23|3913.23|3913.23|3912.61|3912.61|0
1654872110000|2022-06-10 14:41:50|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|0
1654872120000|2022-06-10 14:42:00|3912.92|3912.92|3912.74|3912.74|3913.23|3913.23|3912.3|3912.3|0
1654872130000|2022-06-10 14:42:10|3912.67|3912.67|3912.9|3912.9|3912.9|3912.9|3912.67|3912.67|0
1654872140000|2022-06-10 14:42:20|3913.27|3913.27|3914.05|3914.05|3914.23|3914.23|3913.24|3913.24|0
1654872150000|2022-06-10 14:42:30|3914.66|3914.66|3915.29|3915.29|3915.6|3915.6|3914.66|3914.66|0
1654872160000|2022-06-10 14:42:40|3915.47|3915.47|3916.09|3916.09|3916.09|3916.09|3915.47|3915.47|0
1654872170000|2022-06-10 14:42:50|3916.05|3916.05|3915.8|3915.8|3916.05|3916.05|3915.8|3915.8|0
1654872180000|2022-06-10 14:43:00|3916.11|3916.11|3916.26|3916.26|3916.75|3916.75|3916.11|3916.11|0
1654872190000|2022-06-10 14:43:10|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|0
1654872200000|2022-06-10 14:43:20|3916.75|3916.75|3917.65|3917.65|3917.65|3917.65|3916.75|3916.75|0
1654872210000|2022-06-10 14:43:30|3917.33|3917.33|3917.77|3917.77|3917.77|3917.77|3917.15|3917.15|0
1654872220000|2022-06-10 14:43:40|3917.46|3917.46|3917.15|3917.15|3917.46|3917.46|3917.15|3917.15|0
1654872230000|2022-06-10 14:43:50|3917.22|3917.22|3917.15|3917.15|3917.22|3917.22|3917.15|3917.15|0
1654872240000|2022-06-10 14:44:00|3916.53|3916.53|3917.15|3917.15|3917.15|3917.15|3916.22|3916.22|0
1654872250000|2022-06-10 14:44:10|3917.2|3917.2|3917.82|3917.82|3917.82|3917.82|3917.2|3917.2|0
1654872260000|2022-06-10 14:44:20|3917.79|3917.79|3915.85|3915.85|3917.84|3917.84|3915.54|3915.54|0
1654872270000|2022-06-10 14:44:30|3915.66|3915.66|3915.66|3915.66|3915.98|3915.98|3915.66|3915.66|0
1654872280000|2022-06-10 14:44:40|3915.35|3915.35|3915.98|3915.98|3915.98|3915.98|3915.35|3915.35|0
1654872290000|2022-06-10 14:44:50|3916.29|3916.29|3916.91|3916.91|3916.91|3916.91|3916.29|3916.29|0
1654872300000|2022-06-10 14:45:00|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|3917.03|0
1654872310000|2022-06-10 14:45:10|3916.1|3916.1|3916.72|3916.72|3916.72|3916.72|3915.48|3915.48|0
1654872320000|2022-06-10 14:45:20|3917.34|3917.34|3915.79|3915.79|3917.34|3917.34|3915.79|3915.79|0
1654872330000|2022-06-10 14:45:30|3914.86|3914.86|3915.3|3915.3|3915.53|3915.53|3914.72|3914.72|0
1654872340000|2022-06-10 14:45:40|3915.92|3915.92|3916.81|3916.81|3917.13|3917.13|3915.92|3915.92|0
1654872350000|2022-06-10 14:45:50|3917.13|3917.13|3916.04|3916.04|3917.13|3917.13|3916.04|3916.04|0
1654872360000|2022-06-10 14:46:00|3915.1|3915.1|3914.61|3914.61|3915.1|3915.1|3914.61|3914.61|0
1654872370000|2022-06-10 14:46:10|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|0
1654872380000|2022-06-10 14:46:20|3914.61|3914.61|3915.54|3915.54|3915.54|3915.54|3914.61|3914.61|0
1654872390000|2022-06-10 14:46:30|3914.92|3914.92|3914.55|3914.55|3914.92|3914.92|3913.93|3913.93|0
1654872400000|2022-06-10 14:46:40|3914.6|3914.6|3913.72|3913.72|3914.79|3914.79|3913.4|3913.4|0
1654872410000|2022-06-10 14:46:50|3913.41|3913.41|3912.91|3912.91|3913.41|3913.41|3912.78|3912.78|0
1654872420000|2022-06-10 14:47:00|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|3912.1|3912.1|0
1654872430000|2022-06-10 14:47:10|3912.1|3912.1|3911.8|3911.8|3912.1|3912.1|3911.8|3911.8|0
1654872440000|2022-06-10 14:47:20|3911.17|3911.17|3911.39|3911.39|3911.8|3911.8|3910.86|3910.86|0
1654872450000|2022-06-10 14:47:30|3911.2|3911.2|3912.26|3912.26|3912.26|3912.26|3911.2|3911.2|0
1654872460000|2022-06-10 14:47:40|3912.44|3912.44|3912.78|3912.78|3912.78|3912.78|3912.44|3912.44|0
1654872470000|2022-06-10 14:47:50|3912.59|3912.59|3912.24|3912.24|3912.78|3912.78|3912.24|3912.24|0
1654872480000|2022-06-10 14:48:00|3912.54|3912.54|3913.5|3913.5|3913.5|3913.5|3912.54|3912.54|0
1654872490000|2022-06-10 14:48:10|3912.87|3912.87|3912.52|3912.52|3912.87|3912.87|3912.52|3912.52|0
1654872500000|2022-06-10 14:48:20|3912.83|3912.83|3913.14|3913.14|3913.14|3913.14|3912.83|3912.83|0
1654872510000|2022-06-10 14:48:30|3912.83|3912.83|3913.76|3913.76|3913.76|3913.76|3912.83|3912.83|0
1654872520000|2022-06-10 14:48:40|3913.95|3913.95|3914.31|3914.31|3914.62|3914.62|3913.95|3913.95|0
1654872530000|2022-06-10 14:48:50|3914.62|3914.62|3914.69|3914.69|3914.69|3914.69|3914.38|3914.38|0
1654872540000|2022-06-10 14:49:00|3914.38|3914.38|3914.73|3914.73|3914.73|3914.73|3914.07|3914.07|0
1654872550000|2022-06-10 14:49:10|3914.42|3914.42|3914.39|3914.39|3914.42|3914.42|3914.39|3914.39|0
1654872560000|2022-06-10 14:49:20|3914.7|3914.7|3914.2|3914.2|3915.33|3915.33|3914.07|3914.07|0
1654872570000|2022-06-10 14:49:30|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|0
1654872580000|2022-06-10 14:49:40|3914.07|3914.07|3915.54|3915.54|3915.54|3915.54|3914.07|3914.07|0
1654872590000|2022-06-10 14:49:50|3915.56|3915.56|3916.18|3916.18|3916.18|3916.18|3915.56|3915.56|0
1654872600000|2022-06-10 14:50:00|3916.8|3916.8|3916.62|3916.62|3917.12|3917.12|3916.62|3916.62|0
1654872610000|2022-06-10 14:50:10|3916.55|3916.55|3916.36|3916.36|3917.2|3917.2|3916.36|3916.36|0
1654872620000|2022-06-10 14:50:20|3916.05|3916.05|3915.43|3915.43|3916.05|3916.05|3915.43|3915.43|0
1654872630000|2022-06-10 14:50:30|3915.61|3915.61|3916.07|3916.07|3916.07|3916.07|3915.61|3915.61|0
1654872640000|2022-06-10 14:50:40|3917.01|3917.01|3916.88|3916.88|3917.01|3917.01|3916.7|3916.7|0
1654872650000|2022-06-10 14:50:50|3917.19|3917.19|3917.32|3917.32|3917.45|3917.45|3916.82|3916.82|0
1654872660000|2022-06-10 14:51:00|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|0
1654872670000|2022-06-10 14:51:10|3918.57|3918.57|3918.67|3918.67|3918.67|3918.67|3917.99|3917.99|0
1654872680000|2022-06-10 14:51:20|3918.36|3918.36|3917.55|3917.55|3918.48|3918.48|3917.55|3917.55|0
1654872690000|2022-06-10 14:51:30|3917.86|3917.86|3917.55|3917.55|3917.86|3917.86|3917.55|3917.55|0
1654872700000|2022-06-10 14:51:40|3917.24|3917.24|3916.56|3916.56|3917.24|3917.24|3916.56|3916.56|0
1654872710000|2022-06-10 14:51:50|3917.18|3917.18|3916.8|3916.8|3917.18|3917.18|3916.8|3916.8|0
1654872720000|2022-06-10 14:52:00|3916.98|3916.98|3916.93|3916.93|3916.98|3916.98|3916.93|3916.93|0
1654872730000|2022-06-10 14:52:10|3916.31|3916.31|3917.02|3917.02|3917.02|3917.02|3916.31|3916.31|0
1654872740000|2022-06-10 14:52:20|3916.99|3916.99|3917.04|3917.04|3917.35|3917.35|3916.99|3916.99|0
1654872750000|2022-06-10 14:52:30|3917.35|3917.35|3916.92|3916.92|3917.35|3917.35|3916.89|3916.89|0
1654872760000|2022-06-10 14:52:40|3916.94|3916.94|3917.83|3917.83|3917.83|3917.83|3916.94|3916.94|0
1654872770000|2022-06-10 14:52:50|3917.65|3917.65|3917.65|3917.65|3917.83|3917.83|3917.65|3917.65|0
1654872780000|2022-06-10 14:53:00|3917.83|3917.83|3917.21|3917.21|3918.01|3918.01|3917.21|3917.21|0
1654872790000|2022-06-10 14:53:10|3917.03|3917.03|3918.08|3918.08|3918.08|3918.08|3917.03|3917.03|0
1654872800000|2022-06-10 14:53:20|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|0
1654872810000|2022-06-10 14:53:30|3917.15|3917.15|3916.84|3916.84|3917.15|3917.15|3916.84|3916.84|0
1654872820000|2022-06-10 14:53:40|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|3917.77|0
1654872830000|2022-06-10 14:53:50|3917.59|3917.59|3917.28|3917.28|3917.9|3917.9|3917.28|3917.28|0
1654872840000|2022-06-10 14:54:00|3917.21|3917.21|3917.08|3917.08|3917.45|3917.45|3917.08|3917.08|0
1654872850000|2022-06-10 14:54:10|3916.46|3916.46|3917.35|3917.35|3917.66|3917.66|3916.46|3916.46|0
1654872860000|2022-06-10 14:54:20|3917.3|3917.3|3917.43|3917.43|3917.74|3917.74|3917.3|3917.3|0
1654872870000|2022-06-10 14:54:30|3917.72|3917.72|3918.52|3918.52|3918.65|3918.65|3916.79|3916.79|0
1654872880000|2022-06-10 14:54:40|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|0
1654872890000|2022-06-10 14:54:50|3919.45|3919.45|3919.76|3919.76|3919.76|3919.76|3919.14|3919.14|0
1654872900000|2022-06-10 14:55:00|3919.14|3919.14|3919.5|3919.5|3919.5|3919.5|3918.31|3918.31|0
1654872910000|2022-06-10 14:55:10|3919.69|3919.69|3918.82|3918.82|3919.69|3919.69|3918.82|3918.82|0
1654872920000|2022-06-10 14:55:20|3918.8|3918.8|3918.8|3918.8|3919.11|3919.11|3918.14|3918.14|0
1654872930000|2022-06-10 14:55:30|3919.11|3919.11|3918.62|3918.62|3919.11|3919.11|3918.43|3918.43|0
1654872940000|2022-06-10 14:55:40|3918.93|3918.93|3919.11|3919.11|3919.11|3919.11|3918.93|3918.93|0
1654872950000|2022-06-10 14:55:50|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|0
1654872960000|2022-06-10 14:56:00|3919.11|3919.11|3918.15|3918.15|3919.14|3919.14|3918.15|3918.15|0
1654872970000|2022-06-10 14:56:10|3918.33|3918.33|3917.98|3917.98|3918.33|3918.33|3917.84|3917.84|0
1654872980000|2022-06-10 14:56:20|3918.16|3918.16|3918.16|3918.16|3918.16|3918.16|3918.16|3918.16|0
1654872990000|2022-06-10 14:56:30|3917.85|3917.85|3915.45|3915.45|3917.85|3917.85|3915.45|3915.45|0
1654873000000|2022-06-10 14:56:40|3915.38|3915.38|3916.04|3916.04|3916.04|3916.04|3915.38|3915.38|0
1654873010000|2022-06-10 14:56:50|3916.66|3916.66|3916.7|3916.7|3916.97|3916.97|3916.66|3916.66|0
1654873020000|2022-06-10 14:57:00|3916.39|3916.39|3914.47|3914.47|3916.39|3916.39|3914.47|3914.47|0
1654873030000|2022-06-10 14:57:10|3914.78|3914.78|3914.29|3914.29|3914.78|3914.78|3913.85|3913.85|0
1654873040000|2022-06-10 14:57:20|3914.6|3914.6|3915.53|3915.53|3915.53|3915.53|3914.58|3914.58|0
1654873050000|2022-06-10 14:57:30|3915.72|3915.72|3916.07|3916.07|3916.07|3916.07|3915.72|3915.72|0
1654873060000|2022-06-10 14:57:40|3916.11|3916.11|3915.78|3915.78|3916.42|3916.42|3915.78|3915.78|0
1654873070000|2022-06-10 14:57:50|3916.09|3916.09|3915.78|3915.78|3916.09|3916.09|3915.78|3915.78|0
1654873080000|2022-06-10 14:58:00|3915.47|3915.47|3914.47|3914.47|3915.47|3915.47|3913.84|3913.84|0
1654873090000|2022-06-10 14:58:10|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|0
1654873100000|2022-06-10 14:58:20|3914.8|3914.8|3916.07|3916.07|3916.38|3916.38|3914.8|3914.8|0
1654873110000|2022-06-10 14:58:30|3915.76|3915.76|3916.07|3916.07|3916.07|3916.07|3915.76|3915.76|0
1654873120000|2022-06-10 14:58:40|3915.76|3915.76|3915.42|3915.42|3915.76|3915.76|3915.42|3915.42|0
1654873130000|2022-06-10 14:58:50|3916.05|3916.05|3916.02|3916.02|3916.36|3916.36|3915.97|3915.97|0
1654873140000|2022-06-10 14:59:00|3915.97|3915.97|3915.59|3915.59|3916.28|3916.28|3915.59|3915.59|0
1654873150000|2022-06-10 14:59:10|3915.28|3915.28|3915.32|3915.32|3915.32|3915.32|3915.28|3915.28|0
1654873160000|2022-06-10 14:59:20|3915.01|3915.01|3914.44|3914.44|3915.37|3915.37|3914.44|3914.44|0
1654873170000|2022-06-10 14:59:30|3914.13|3914.13|3914.27|3914.27|3914.62|3914.62|3914.13|3914.13|0
1654873180000|2022-06-10 14:59:40|3914.58|3914.58|3914.93|3914.93|3914.93|3914.93|3914.31|3914.31|0
1654873190000|2022-06-10 14:59:50|3914.75|3914.75|3915.06|3915.06|3915.37|3915.37|3914.39|3914.39|0
1654873200000|2022-06-10 15:00:00|3914.44|3914.44|3914.46|3914.46|3914.46|3914.46|3913.78|3913.78|0
1654873210000|2022-06-10 15:00:10|3914.64|3914.64|3914.54|3914.54|3914.64|3914.64|3914.46|3914.46|0
1654873220000|2022-06-10 15:00:20|3914.85|3914.85|3914.81|3914.81|3915.12|3915.12|3914.41|3914.41|0
1654873230000|2022-06-10 15:00:30|3915.12|3915.12|3915.12|3915.12|3915.43|3915.43|3915.12|3915.12|0
1654873250000|2022-06-10 15:00:50|3915.43|3915.43|3916.92|3916.92|3916.92|3916.92|3915.43|3915.43|0
1654873260000|2022-06-10 15:01:00|3916.29|3916.29|3915.4|3915.4|3916.29|3916.29|3915.4|3915.4|0
1654873270000|2022-06-10 15:01:10|3915.09|3915.09|3914.76|3914.76|3915.09|3915.09|3914.76|3914.76|0
1654873280000|2022-06-10 15:01:20|3914.45|3914.45|3914.14|3914.14|3914.45|3914.45|3914.14|3914.14|0
1654873290000|2022-06-10 15:01:30|3913.83|3913.83|3913.78|3913.78|3913.83|3913.83|3913.78|3913.78|0
1654873300000|2022-06-10 15:01:40|3913.83|3913.83|3913.16|3913.16|3913.83|3913.83|3913.16|3913.16|0
1654873310000|2022-06-10 15:01:50|3912.85|3912.85|3912.58|3912.58|3912.85|3912.85|3912.54|3912.54|0
1654873320000|2022-06-10 15:02:00|3912.56|3912.56|3913.49|3913.49|3913.49|3913.49|3912.56|3912.56|0
1654873330000|2022-06-10 15:02:10|3913.45|3913.45|3913.23|3913.23|3913.49|3913.49|3913.18|3913.18|0
1654873340000|2022-06-10 15:02:20|3913.25|3913.25|3913.27|3913.27|3913.27|3913.27|3913.25|3913.25|0
1654873350000|2022-06-10 15:02:30|3913.3|3913.3|3913.32|3913.32|3913.32|3913.32|3913.3|3913.3|0
1654873360000|2022-06-10 15:02:40|3913.01|3913.01|3913.63|3913.63|3913.63|3913.63|3913.01|3913.01|0
1654873370000|2022-06-10 15:02:50|3914.25|3914.25|3914.52|3914.52|3914.56|3914.56|3914.25|3914.25|0
1654873380000|2022-06-10 15:03:00|3914.49|3914.49|3914.22|3914.22|3914.53|3914.53|3914.22|3914.22|0
1654873390000|2022-06-10 15:03:10|3913.91|3913.91|3913.94|3913.94|3913.94|3913.94|3913.91|3913.91|0
1654873400000|2022-06-10 15:03:20|3913.99|3913.99|3913.99|3913.99|3914.01|3914.01|3913.99|3913.99|0
1654873410000|2022-06-10 15:03:30|3913.96|3913.96|3914.65|3914.65|3914.65|3914.65|3913.96|3913.96|0
1654873420000|2022-06-10 15:03:40|3914.34|3914.34|3914.65|3914.65|3914.65|3914.65|3914.34|3914.34|0
1654873430000|2022-06-10 15:03:50|3914.34|3914.34|3913.36|3913.36|3914.34|3914.34|3913.36|3913.36|0
1654873440000|2022-06-10 15:04:00|3913.98|3913.98|3913.98|3913.98|3914.29|3914.29|3913.93|3913.93|0
1654873450000|2022-06-10 15:04:10|3914.6|3914.6|3914.6|3914.6|3914.6|3914.6|3914.6|3914.6|0
1654873460000|2022-06-10 15:04:20|3914.91|3914.91|3915.04|3915.04|3915.04|3915.04|3914.29|3914.29|0
1654873470000|2022-06-10 15:04:30|3915.35|3915.35|3916.03|3916.03|3916.03|3916.03|3915.35|3915.35|0
1654873480000|2022-06-10 15:04:40|3916.06|3916.06|3915.82|3915.82|3916.5|3916.5|3915.82|3915.82|0
1654873490000|2022-06-10 15:04:50|3915.17|3915.17|3914.96|3914.96|3915.17|3915.17|3914.87|3914.87|0
1654873500000|2022-06-10 15:05:00|3914.64|3914.64|3914.27|3914.27|3914.96|3914.96|3914.27|3914.27|0
1654873510000|2022-06-10 15:05:10|3913.96|3913.96|3913.91|3913.91|3913.96|3913.96|3913.91|3913.91|0
1654873520000|2022-06-10 15:05:20|3914.22|3914.22|3913.91|3913.91|3914.22|3914.22|3913.91|3913.91|0
1654873530000|2022-06-10 15:05:30|3914.15|3914.15|3914.64|3914.64|3914.64|3914.64|3914.15|3914.15|0
1654873540000|2022-06-10 15:05:40|3914.86|3914.86|3914.36|3914.36|3914.86|3914.86|3914.36|3914.36|0
1654873550000|2022-06-10 15:05:50|3914.99|3914.99|3914.67|3914.67|3914.99|3914.99|3914.36|3914.36|0
1654873560000|2022-06-10 15:06:00|3914.99|3914.99|3915.03|3915.03|3915.34|3915.34|3914.99|3914.99|0
1654873570000|2022-06-10 15:06:10|3915.05|3915.05|3915.03|3915.03|3915.05|3915.05|3915.03|3915.03|0
1654873580000|2022-06-10 15:06:20|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|3914.98|0
1654873590000|2022-06-10 15:06:30|3915|3915|3914.92|3914.92|3915|3915|3914.92|3914.92|0
1654873600000|2022-06-10 15:06:40|3915.23|3915.23|3915.9|3915.9|3915.9|3915.9|3915.23|3915.23|0
1654873610000|2022-06-10 15:06:50|3915.83|3915.83|3915.83|3915.83|3915.83|3915.83|3915.75|3915.75|0
1654873620000|2022-06-10 15:07:00|3916.13|3916.13|3916.8|3916.8|3916.8|3916.8|3916.13|3916.13|0
1654873640000|2022-06-10 15:07:20|3917.11|3917.11|3916.49|3916.49|3917.11|3917.11|3916.49|3916.49|0
1654873650000|2022-06-10 15:07:30|3916.8|3916.8|3917.15|3917.15|3917.78|3917.78|3916.8|3916.8|0
1654873660000|2022-06-10 15:07:40|3916.84|3916.84|3916.5|3916.5|3916.84|3916.84|3916.5|3916.5|0
1654873670000|2022-06-10 15:07:50|3916.18|3916.18|3916.14|3916.14|3916.18|3916.18|3916.14|3916.14|0
1654873680000|2022-06-10 15:08:00|3916.45|3916.45|3916.5|3916.5|3916.5|3916.5|3916.45|3916.45|0
1654873690000|2022-06-10 15:08:10|3916.18|3916.18|3916.18|3916.18|3916.18|3916.18|3916.18|3916.18|0
1654873700000|2022-06-10 15:08:20|3916.26|3916.26|3917.5|3917.5|3917.81|3917.81|3916.26|3916.26|0
1654873710000|2022-06-10 15:08:30|3918.12|3918.12|3916.88|3916.88|3918.12|3918.12|3916.88|3916.88|0
1654873720000|2022-06-10 15:08:40|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|0
1654873730000|2022-06-10 15:08:50|3916.53|3916.53|3916.41|3916.41|3916.53|3916.53|3916.38|3916.38|0
1654873740000|2022-06-10 15:09:00|3916.72|3916.72|3916|3916|3916.72|3916.72|3916|3916|0
1654873750000|2022-06-10 15:09:10|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|0
1654873760000|2022-06-10 15:09:20|3916.75|3916.75|3916.7|3916.7|3916.75|3916.75|3916.43|3916.43|0
1654873770000|2022-06-10 15:09:30|3916.39|3916.39|3915.77|3915.77|3916.39|3916.39|3915.77|3915.77|0
1654873780000|2022-06-10 15:09:40|3915.46|3915.46|3915.17|3915.17|3915.48|3915.48|3915.17|3915.17|0
1654873790000|2022-06-10 15:09:50|3915.48|3915.48|3914.86|3914.86|3915.48|3915.48|3914.86|3914.86|0
1654873800000|2022-06-10 15:10:00|3914.67|3914.67|3915.07|3915.07|3915.07|3915.07|3914.05|3914.05|0
1654873810000|2022-06-10 15:10:10|3915.26|3915.26|3915.88|3915.88|3916.19|3916.19|3915.26|3915.26|0
1654873820000|2022-06-10 15:10:20|3916.19|3916.19|3916.12|3916.12|3916.5|3916.5|3915.88|3915.88|0
1654873830000|2022-06-10 15:10:30|3916.09|3916.09|3916.11|3916.11|3917.05|3917.05|3916.09|3916.09|0
1654873840000|2022-06-10 15:10:40|3915.93|3915.93|3915.62|3915.62|3915.93|3915.93|3915.62|3915.62|0
1654873850000|2022-06-10 15:10:50|3915.93|3915.93|3916.53|3916.53|3916.53|3916.53|3915.91|3915.91|0
1654873860000|2022-06-10 15:11:00|3916.84|3916.84|3917.17|3917.17|3917.17|3917.17|3916.84|3916.84|0
1654873870000|2022-06-10 15:11:10|3917.2|3917.2|3917.53|3917.53|3917.53|3917.53|3917.2|3917.2|0
1654873880000|2022-06-10 15:11:20|3917.51|3917.51|3916.54|3916.54|3917.51|3917.51|3916.54|3916.54|0
1654873890000|2022-06-10 15:11:30|3916.85|3916.85|3916.54|3916.54|3916.85|3916.85|3916.54|3916.54|0
1654873900000|2022-06-10 15:11:40|3916.22|3916.22|3916.45|3916.45|3916.45|3916.45|3915.91|3915.91|0
1654873910000|2022-06-10 15:11:50|3916.76|3916.76|3916.14|3916.14|3916.76|3916.76|3916.14|3916.14|0
1654873920000|2022-06-10 15:12:00|3915.64|3915.64|3915.01|3915.01|3915.64|3915.64|3915.01|3915.01|0
1654873930000|2022-06-10 15:12:10|3914.93|3914.93|3915.24|3915.24|3915.24|3915.24|3914.93|3914.93|0
1654873940000|2022-06-10 15:12:20|3915.55|3915.55|3915.86|3915.86|3915.86|3915.86|3915.55|3915.55|0
1654873950000|2022-06-10 15:12:30|3915.55|3915.55|3915.24|3915.24|3915.55|3915.55|3915.24|3915.24|0
1654873960000|2022-06-10 15:12:40|3915.28|3915.28|3916.17|3916.17|3916.17|3916.17|3915.28|3915.28|0
1654873970000|2022-06-10 15:12:50|3915.86|3915.86|3915.54|3915.54|3915.86|3915.86|3915.54|3915.54|0
1654873980000|2022-06-10 15:13:00|3915.86|3915.86|3916.19|3916.19|3916.46|3916.46|3915.86|3915.86|0
1654873990000|2022-06-10 15:13:10|3916.24|3916.24|3916.24|3916.24|3916.24|3916.24|3916.24|3916.24|0
1654874000000|2022-06-10 15:13:20|3915.93|3915.93|3915.93|3915.93|3915.93|3915.93|3915.93|3915.93|0
1654874010000|2022-06-10 15:13:30|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|3915.95|0
1654874020000|2022-06-10 15:13:40|3916.27|3916.27|3916.6|3916.6|3916.91|3916.91|3916.27|3916.27|0
1654874030000|2022-06-10 15:13:50|3917.22|3917.22|3916.06|3916.06|3917.22|3917.22|3916.06|3916.06|0
1654874040000|2022-06-10 15:14:00|3916.02|3916.02|3915.71|3915.71|3916.02|3916.02|3915.71|3915.71|0
1654874050000|2022-06-10 15:14:10|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|0
1654874060000|2022-06-10 15:14:20|3915.08|3915.08|3914.77|3914.77|3915.08|3915.08|3914.77|3914.77|0
1654874070000|2022-06-10 15:14:30|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|3914.82|0
1654874080000|2022-06-10 15:14:40|3915.44|3915.44|3915.97|3915.97|3916.06|3916.06|3915.13|3915.13|0
1654874090000|2022-06-10 15:14:50|3915.65|3915.65|3915.37|3915.37|3915.65|3915.65|3915.06|3915.06|0
1654874100000|2022-06-10 15:15:00|3915.68|3915.68|3916.66|3916.66|3916.66|3916.66|3915.68|3915.68|0
1654874110000|2022-06-10 15:15:10|3916.7|3916.7|3917.6|3917.6|3917.6|3917.6|3916.7|3916.7|0
1654874120000|2022-06-10 15:15:20|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|0
1654874130000|2022-06-10 15:15:30|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|3918.85|0
1654874140000|2022-06-10 15:15:40|3919.16|3919.16|3918.96|3918.96|3919.2|3919.2|3918.89|3918.89|0
1654874150000|2022-06-10 15:15:50|3918.65|3918.65|3918.1|3918.1|3918.65|3918.65|3918.05|3918.05|0
1654874160000|2022-06-10 15:16:00|3918.01|3918.01|3918.58|3918.58|3918.58|3918.58|3917.96|3917.96|0
1654874170000|2022-06-10 15:16:10|3917.96|3917.96|3917.47|3917.47|3917.96|3917.96|3917.47|3917.47|0
1654874180000|2022-06-10 15:16:20|3916.84|3916.84|3917.2|3917.2|3917.51|3917.51|3916.53|3916.53|0
1654874190000|2022-06-10 15:16:30|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|3916.27|3916.27|0
1654874200000|2022-06-10 15:16:40|3916.58|3916.58|3916.27|3916.27|3916.58|3916.58|3916.27|3916.27|0
1654874210000|2022-06-10 15:16:50|3915.95|3915.95|3916.18|3916.18|3916.58|3916.58|3915.95|3915.95|0
1654874220000|2022-06-10 15:17:00|3916.17|3916.17|3916.12|3916.12|3916.8|3916.8|3916.12|3916.12|0
1654874230000|2022-06-10 15:17:10|3915.81|3915.81|3915.41|3915.41|3915.81|3915.81|3915.14|3915.14|0
1654874240000|2022-06-10 15:17:20|3916.03|3916.03|3915.1|3915.1|3916.03|3916.03|3915.1|3915.1|0
1654874250000|2022-06-10 15:17:30|3914.47|3914.47|3914.48|3914.48|3914.48|3914.48|3914.47|3914.47|0
1654874260000|2022-06-10 15:17:40|3914.17|3914.17|3915.1|3915.1|3915.1|3915.1|3914.17|3914.17|0
1654874280000|2022-06-10 15:18:00|3915.42|3915.42|3915.73|3915.73|3915.73|3915.73|3915.42|3915.42|0
1654874290000|2022-06-10 15:18:10|3915.42|3915.42|3915.78|3915.78|3915.78|3915.78|3915.42|3915.42|0
1654874300000|2022-06-10 15:18:20|3915.46|3915.46|3915.24|3915.24|3915.46|3915.46|3915.15|3915.15|0
1654874310000|2022-06-10 15:18:30|3915.55|3915.55|3914.93|3914.93|3915.55|3915.55|3914.93|3914.93|0
1654874330000|2022-06-10 15:18:50|3915.55|3915.55|3915.27|3915.27|3915.58|3915.58|3915.27|3915.27|0
1654874340000|2022-06-10 15:19:00|3914.96|3914.96|3916.78|3916.78|3916.78|3916.78|3914.73|3914.73|0
1654874360000|2022-06-10 15:19:20|3917.09|3917.09|3919.57|3919.57|3919.88|3919.88|3917.09|3917.09|0
1654874370000|2022-06-10 15:19:30|3919.26|3919.26|3919.57|3919.57|3919.57|3919.57|3919.26|3919.26|0
1654874380000|2022-06-10 15:19:40|3918.95|3918.95|3919.26|3919.26|3919.26|3919.26|3918.95|3918.95|0
1654874390000|2022-06-10 15:19:50|3918.95|3918.95|3919.89|3919.89|3919.89|3919.89|3918.95|3918.95|0
1654874400000|2022-06-10 15:20:00|3920.2|3920.2|3920.14|3920.14|3920.77|3920.77|3920.14|3920.14|0
1654874410000|2022-06-10 15:20:10|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|3920.33|0
1654874420000|2022-06-10 15:20:20|3920.02|3920.02|3921.62|3921.62|3921.62|3921.62|3920.02|3920.02|0
1654874430000|2022-06-10 15:20:30|3921.65|3921.65|3921.57|3921.57|3921.65|3921.65|3920.98|3920.98|0
1654874440000|2022-06-10 15:20:40|3921.26|3921.26|3921.66|3921.66|3921.66|3921.66|3921.26|3921.26|0
1654874450000|2022-06-10 15:20:50|3921.62|3921.62|3922.38|3922.38|3922.59|3922.59|3921.62|3921.62|0
1654874460000|2022-06-10 15:21:00|3922.69|3922.69|3922.69|3922.69|3923.62|3923.62|3922.38|3922.38|0
1654874470000|2022-06-10 15:21:10|3922.64|3922.64|3922.6|3922.6|3922.64|3922.64|3922.33|3922.33|0
1654874480000|2022-06-10 15:21:20|3922.28|3922.28|3922.28|3922.28|3922.6|3922.6|3922.28|3922.28|0
1654874490000|2022-06-10 15:21:30|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|0
1654874500000|2022-06-10 15:21:40|3922.28|3922.28|3922.52|3922.52|3922.84|3922.84|3921.97|3921.97|0
1654874510000|2022-06-10 15:21:50|3922.34|3922.34|3921.72|3921.72|3922.65|3922.65|3921.72|3921.72|0
1654874520000|2022-06-10 15:22:00|3921.41|3921.41|3921.43|3921.43|3921.74|3921.74|3921.1|3921.1|0
1654874530000|2022-06-10 15:22:10|3921.74|3921.74|3920.79|3920.79|3921.74|3921.74|3920.79|3920.79|0
1654874540000|2022-06-10 15:22:20|3920.48|3920.48|3921.07|3921.07|3921.1|3921.1|3920.48|3920.48|0
1654874550000|2022-06-10 15:22:30|3921.38|3921.38|3921.01|3921.01|3921.38|3921.38|3921.01|3921.01|0
1654874560000|2022-06-10 15:22:40|3920.96|3920.96|3921.37|3921.37|3921.37|3921.37|3920.96|3920.96|0
1654874570000|2022-06-10 15:22:50|3921.68|3921.68|3921.43|3921.43|3921.68|3921.68|3921.08|3921.08|0
1654874580000|2022-06-10 15:23:00|3921.75|3921.75|3921.43|3921.43|3921.75|3921.75|3921.39|3921.39|0
1654874590000|2022-06-10 15:23:10|3922.06|3922.06|3922.11|3922.11|3922.11|3922.11|3922.06|3922.06|0
1654874600000|2022-06-10 15:23:20|3921.79|3921.79|3921.34|3921.34|3921.79|3921.79|3921.34|3921.34|0
1654874610000|2022-06-10 15:23:30|3921.66|3921.66|3920.54|3920.54|3921.97|3921.97|3920.54|3920.54|0
1654874620000|2022-06-10 15:23:40|3920.41|3920.41|3920.45|3920.45|3920.77|3920.77|3920.41|3920.41|0
1654874630000|2022-06-10 15:23:50|3921.08|3921.08|3920.77|3920.77|3921.08|3921.08|3920.77|3920.77|0
1654874640000|2022-06-10 15:24:00|3920.72|3920.72|3920.89|3920.89|3920.89|3920.89|3920.27|3920.27|0
1654874650000|2022-06-10 15:24:10|3920.27|3920.27|3919.21|3919.21|3920.27|3920.27|3919.21|3919.21|0
1654874660000|2022-06-10 15:24:20|3919.52|3919.52|3919.18|3919.18|3919.54|3919.54|3919.18|3919.18|0
1654874680000|2022-06-10 15:24:40|3919.49|3919.49|3918.87|3918.87|3919.49|3919.49|3918.87|3918.87|0
1654874690000|2022-06-10 15:24:50|3918.85|3918.85|3917.96|3917.96|3919.18|3919.18|3917.94|3917.94|0
1654874700000|2022-06-10 15:25:00|3918.28|3918.28|3918.25|3918.25|3918.58|3918.58|3918.18|3918.18|0
1654874710000|2022-06-10 15:25:10|3918.56|3918.56|3917.67|3917.67|3919.1|3919.1|3917|3917|0
1654874720000|2022-06-10 15:25:20|3917.36|3917.36|3917.03|3917.03|3917.36|3917.36|3916.72|3916.72|0
1654874730000|2022-06-10 15:25:30|3917.05|3917.05|3916.38|3916.38|3917.05|3917.05|3916.38|3916.38|0
1654874740000|2022-06-10 15:25:40|3916.43|3916.43|3916.43|3916.43|3916.43|3916.43|3916.43|3916.43|0
1654874750000|2022-06-10 15:25:50|3916.1|3916.1|3916.72|3916.72|3916.72|3916.72|3916.1|3916.1|0
1654874760000|2022-06-10 15:26:00|3917.03|3917.03|3917.79|3917.79|3917.81|3917.81|3916.72|3916.72|0
1654874770000|2022-06-10 15:26:10|3917.74|3917.74|3917.71|3917.71|3918.03|3918.03|3917.71|3917.71|0
1654874780000|2022-06-10 15:26:20|3918.03|3918.03|3919.15|3919.15|3919.19|3919.19|3917.53|3917.53|0
1654874790000|2022-06-10 15:26:30|3918.83|3918.83|3919.19|3919.19|3919.19|3919.19|3918.83|3918.83|0
1654874800000|2022-06-10 15:26:40|3919.5|3919.5|3919.23|3919.23|3919.82|3919.82|3918.88|3918.88|0
1654874810000|2022-06-10 15:26:50|3918.92|3918.92|3920.19|3920.19|3920.28|3920.28|3918.92|3918.92|0
1654874820000|2022-06-10 15:27:00|3920.15|3920.15|3920.5|3920.5|3920.5|3920.5|3920.15|3920.15|0
1654874830000|2022-06-10 15:27:10|3921.12|3921.12|3920.48|3920.48|3921.12|3921.12|3920.48|3920.48|0
1654874840000|2022-06-10 15:27:20|3920.66|3920.66|3920.97|3920.97|3920.97|3920.97|3920.48|3920.48|0
1654874850000|2022-06-10 15:27:30|3920.35|3920.35|3920.31|3920.31|3920.35|3920.35|3920.31|3920.31|0
1654874860000|2022-06-10 15:27:40|3920.12|3920.12|3920.98|3920.98|3920.98|3920.98|3920.12|3920.12|0
1654874870000|2022-06-10 15:27:50|3921.16|3921.16|3921.84|3921.84|3921.84|3921.84|3921.16|3921.16|0
1654874880000|2022-06-10 15:28:00|3921.53|3921.53|3921.97|3921.97|3922.15|3922.15|3921.53|3921.53|0
1654874890000|2022-06-10 15:28:10|3922.09|3922.09|3922.59|3922.59|3922.59|3922.59|3922.09|3922.09|0
1654874900000|2022-06-10 15:28:20|3922.56|3922.56|3922.68|3922.68|3922.68|3922.68|3922.21|3922.21|0
1654874910000|2022-06-10 15:28:30|3922.98|3922.98|3923.29|3923.29|3923.29|3923.29|3922.98|3922.98|0
1654874920000|2022-06-10 15:28:40|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|3922.68|0
1654874930000|2022-06-10 15:28:50|3922.63|3922.63|3922.71|3922.71|3922.71|3922.71|3922.63|3922.63|0
1654874940000|2022-06-10 15:29:00|3922.9|3922.9|3922.49|3922.49|3923.66|3923.66|3922.42|3922.42|0
1654874950000|2022-06-10 15:29:10|3922.47|3922.47|3921.63|3921.63|3922.47|3922.47|3921.63|3921.63|0
1654874960000|2022-06-10 15:29:20|3921.59|3921.59|3920.26|3920.26|3921.63|3921.63|3920.26|3920.26|0
1654874970000|2022-06-10 15:29:30|3919.95|3919.95|3918.7|3918.7|3920.31|3920.31|3918.65|3918.65|0
1654874980000|2022-06-10 15:29:40|3918.51|3918.51|3919.45|3919.45|3919.45|3919.45|3917.84|3917.84|0
1654874990000|2022-06-10 15:29:50|3920.39|3920.39|3919.77|3919.77|3920.57|3920.57|3918.83|3918.83|0
1655104500000|2022-06-13 07:15:00|3907.16|3907.16|3908.84|3908.84|3909.15|3909.15|3907.16|3907.16|0
1655104510000|2022-06-13 07:15:10|3907.6|3907.6|3909.65|3909.65|3909.65|3909.65|3907.6|3907.6|0
1655104520000|2022-06-13 07:15:20|3909.74|3909.74|3909.74|3909.74|3909.74|3909.74|3909.74|3909.74|0
1655104530000|2022-06-13 07:15:30|3910.05|3910.05|3910.04|3910.04|3910.66|3910.66|3910.04|3910.04|0
1655104540000|2022-06-13 07:15:40|3910.21|3910.21|3910.21|3910.21|3910.52|3910.52|3910.21|3910.21|0
1655104550000|2022-06-13 07:15:50|3909.9|3909.9|3909.78|3909.78|3909.9|3909.9|3909.78|3909.78|0
1655104560000|2022-06-13 07:16:00|3910.09|3910.09|3911.38|3911.38|3911.38|3911.38|3910.09|3910.09|0
1655104570000|2022-06-13 07:16:10|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|0
1655104580000|2022-06-13 07:16:20|3911.38|3911.38|3910.4|3910.4|3911.38|3911.38|3910.4|3910.4|0
1655104590000|2022-06-13 07:16:30|3910.44|3910.44|3910.47|3910.47|3910.63|3910.63|3910.44|3910.44|0
1655104600000|2022-06-13 07:16:40|3910.34|3910.34|3910.3|3910.3|3910.34|3910.34|3910.3|3910.3|0
1655104610000|2022-06-13 07:16:50|3910.49|3910.49|3910.46|3910.46|3910.49|3910.49|3910.46|3910.46|0
1655104620000|2022-06-13 07:17:00|3911.39|3911.39|3911.41|3911.41|3911.7|3911.7|3910.79|3910.79|0
1655104630000|2022-06-13 07:17:10|3912.03|3912.03|3909.75|3909.75|3912.03|3912.03|3909.75|3909.75|0
1655104640000|2022-06-13 07:17:20|3910.06|3910.06|3908.92|3908.92|3910.06|3910.06|3908.92|3908.92|0
1655104650000|2022-06-13 07:17:30|3908.3|3908.3|3908.74|3908.74|3909.36|3909.36|3908.12|3908.12|0
1655104660000|2022-06-13 07:17:40|3909.05|3909.05|3909.36|3909.36|3909.36|3909.36|3909.05|3909.05|0
1655104670000|2022-06-13 07:17:50|3908.62|3908.62|3908.81|3908.81|3908.96|3908.96|3908.62|3908.62|0
1655104680000|2022-06-13 07:18:00|3909|3909|3908.78|3908.78|3909.18|3909.18|3908.6|3908.6|0
1655104690000|2022-06-13 07:18:10|3908.97|3908.97|3910.31|3910.31|3910.62|3910.62|3908.97|3908.97|0
1655104700000|2022-06-13 07:18:20|3910.27|3910.27|3913.15|3913.15|3913.38|3913.38|3910.27|3910.27|0
1655104710000|2022-06-13 07:18:30|3912.84|3912.84|3913.17|3913.17|3913.17|3913.17|3912.51|3912.51|0
1655104720000|2022-06-13 07:18:40|3913.03|3913.03|3913.23|3913.23|3913.23|3913.23|3913.03|3913.03|0
1655104730000|2022-06-13 07:18:50|3914.17|3914.17|3913.77|3913.77|3914.47|3914.47|3913.77|3913.77|0
1655104740000|2022-06-13 07:19:00|3913.96|3913.96|3914.69|3914.69|3914.69|3914.69|3913.96|3913.96|0
1655104750000|2022-06-13 07:19:10|3914.88|3914.88|3915.74|3915.74|3916.05|3916.05|3914.88|3914.88|0
1655104760000|2022-06-13 07:19:20|3915.12|3915.12|3915.31|3915.31|3915.93|3915.93|3915.12|3915.12|0
1655104770000|2022-06-13 07:19:30|3915.4|3915.4|3915.82|3915.82|3915.82|3915.82|3915.4|3915.4|0
1655104780000|2022-06-13 07:19:40|3915.2|3915.2|3914.19|3914.19|3915.2|3915.2|3914.01|3914.01|0
1655104800000|2022-06-13 07:20:00|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|0
1655104810000|2022-06-13 07:20:10|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|0
1655104820000|2022-06-13 07:20:20|3913.72|3913.72|3914.58|3914.58|3914.58|3914.58|3913.65|3913.65|0
1655104830000|2022-06-13 07:20:30|3914.55|3914.55|3914.47|3914.47|3914.55|3914.55|3914.16|3914.16|0
1655104840000|2022-06-13 07:20:40|3914.39|3914.39|3914.09|3914.09|3914.71|3914.71|3914.09|3914.09|0
1655104850000|2022-06-13 07:20:50|3914.71|3914.71|3914.76|3914.76|3914.76|3914.76|3914.71|3914.71|0
1655104860000|2022-06-13 07:21:00|3915.38|3915.38|3914.75|3914.75|3915.43|3915.43|3914.75|3914.75|0
1655104870000|2022-06-13 07:21:10|3914.13|3914.13|3913.34|3913.34|3914.13|3914.13|3913.34|3913.34|0
1655104880000|2022-06-13 07:21:20|3913.97|3913.97|3913.34|3913.34|3914.28|3914.28|3913.34|3913.34|0
1655104890000|2022-06-13 07:21:30|3914.28|3914.28|3913.61|3913.61|3914.28|3914.28|3913.61|3913.61|0
1655104900000|2022-06-13 07:21:40|3913.63|3913.63|3913.94|3913.94|3913.94|3913.94|3913.63|3913.63|0
1655104910000|2022-06-13 07:21:50|3913.99|3913.99|3913.68|3913.68|3913.99|3913.99|3913.68|3913.68|0
1655104920000|2022-06-13 07:22:00|3915.23|3915.23|3915.54|3915.54|3915.85|3915.85|3914.92|3914.92|0
1655104930000|2022-06-13 07:22:10|3915.64|3915.64|3915.71|3915.71|3915.73|3915.73|3915.57|3915.57|0
1655104940000|2022-06-13 07:22:20|3915.69|3915.69|3916.33|3916.33|3916.33|3916.33|3915.69|3915.69|0
1655104950000|2022-06-13 07:22:30|3916.38|3916.38|3916.07|3916.07|3916.45|3916.45|3916.07|3916.07|0
1655104960000|2022-06-13 07:22:40|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|0
1655104970000|2022-06-13 07:22:50|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|0
1655104980000|2022-06-13 07:23:00|3916.25|3916.25|3915.9|3915.9|3916.25|3916.25|3915.9|3915.9|0
1655104990000|2022-06-13 07:23:10|3915.75|3915.75|3917.07|3917.07|3917.07|3917.07|3915.75|3915.75|0
1655105000000|2022-06-13 07:23:20|3917.09|3917.09|3918.02|3918.02|3918.02|3918.02|3917.09|3917.09|0
1655105010000|2022-06-13 07:23:30|3918.39|3918.39|3918.97|3918.97|3919.59|3919.59|3918.39|3918.39|0
1655105020000|2022-06-13 07:23:40|3920.84|3920.84|3920.22|3920.22|3920.84|3920.84|3920.22|3920.22|0
1655105030000|2022-06-13 07:23:50|3921.47|3921.47|3921.42|3921.42|3921.47|3921.47|3921.42|3921.42|0
1655105040000|2022-06-13 07:24:00|3921.12|3921.12|3921.48|3921.48|3921.48|3921.48|3921.12|3921.12|0
1655105050000|2022-06-13 07:24:10|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|0
1655105060000|2022-06-13 07:24:20|3921.19|3921.19|3921.21|3921.21|3921.21|3921.21|3921.19|3921.19|0
1655105070000|2022-06-13 07:24:30|3921.25|3921.25|3922.68|3922.68|3922.68|3922.68|3921.25|3921.25|0
1655105080000|2022-06-13 07:24:40|3922.73|3922.73|3923.39|3923.39|3923.39|3923.39|3922.73|3922.73|0
1655105090000|2022-06-13 07:24:50|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|0
1655105100000|2022-06-13 07:25:00|3923|3923|3923.31|3923.31|3923.62|3923.62|3923|3923|0
1655105110000|2022-06-13 07:25:10|3922.69|3922.69|3922.74|3922.74|3922.74|3922.74|3922.69|3922.69|0
1655105120000|2022-06-13 07:25:20|3922.92|3922.92|3923.05|3923.05|3923.05|3923.05|3922.37|3922.37|0
1655105130000|2022-06-13 07:25:30|3923.67|3923.67|3922.43|3922.43|3923.67|3923.67|3922.43|3922.43|0
1655105140000|2022-06-13 07:25:40|3923.04|3923.04|3922.74|3922.74|3923.04|3923.04|3922.74|3922.74|0
1655105150000|2022-06-13 07:25:50|3922.75|3922.75|3922.53|3922.53|3922.75|3922.75|3922.53|3922.53|0
1655105160000|2022-06-13 07:26:00|3922.84|3922.84|3924.71|3924.71|3924.71|3924.71|3922.8|3922.8|0
1655105170000|2022-06-13 07:26:10|3925.02|3925.02|3923.82|3923.82|3925.04|3925.04|3923.8|3923.8|0
1655105180000|2022-06-13 07:26:20|3923.78|3923.78|3923.82|3923.82|3923.82|3923.82|3923.78|3923.78|0
1655105190000|2022-06-13 07:26:30|3923.87|3923.87|3926.85|3926.85|3927.47|3927.47|3923.87|3923.87|0
1655105200000|2022-06-13 07:26:40|3926.77|3926.77|3925.66|3925.66|3926.77|3926.77|3925.66|3925.66|0
1655105210000|2022-06-13 07:26:50|3924.42|3924.42|3923.77|3923.77|3924.42|3924.42|3923.77|3923.77|0
1655105220000|2022-06-13 07:27:00|3924.39|3924.39|3922.53|3922.53|3924.39|3924.39|3922.53|3922.53|0
1655105230000|2022-06-13 07:27:10|3921.91|3921.91|3921.28|3921.28|3921.91|3921.91|3921.28|3921.28|0
1655105240000|2022-06-13 07:27:20|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|0
1655105250000|2022-06-13 07:27:30|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|3921.14|0
1655105260000|2022-06-13 07:27:40|3921.12|3921.12|3920.81|3920.81|3921.12|3921.12|3920.81|3920.81|0
1655105270000|2022-06-13 07:27:50|3921.43|3921.43|3921.47|3921.47|3921.47|3921.47|3921.39|3921.39|0
1655105280000|2022-06-13 07:28:00|3922.4|3922.4|3921.53|3921.53|3922.77|3922.77|3921.53|3921.53|0
1655105290000|2022-06-13 07:28:10|3921.34|3921.34|3920.89|3920.89|3921.34|3921.34|3920.89|3920.89|0
1655105300000|2022-06-13 07:28:20|3920.58|3920.58|3920.46|3920.46|3920.58|3920.58|3920.46|3920.46|0
1655105310000|2022-06-13 07:28:30|3920.42|3920.42|3921.1|3921.1|3921.1|3921.1|3920.42|3920.42|0
1655105320000|2022-06-13 07:28:40|3921.26|3921.26|3921.52|3921.52|3921.52|3921.52|3921.26|3921.26|0
1655105330000|2022-06-13 07:28:50|3922.14|3922.14|3921.01|3921.01|3922.14|3922.14|3920.9|3920.9|0
1655105340000|2022-06-13 07:29:00|3920.08|3920.08|3918.83|3918.83|3920.08|3920.08|3918.83|3918.83|0
1655105350000|2022-06-13 07:29:10|3918.93|3918.93|3919.24|3919.24|3919.24|3919.24|3918.93|3918.93|0
1655105360000|2022-06-13 07:29:20|3918.93|3918.93|3918|3918|3918.93|3918.93|3918|3918|0
1655105370000|2022-06-13 07:29:30|3918.02|3918.02|3917.7|3917.7|3918.02|3918.02|3917.68|3917.68|0
1655105380000|2022-06-13 07:29:40|3917.09|3917.09|3916.68|3916.68|3917.4|3917.4|3916.68|3916.68|0
1655105390000|2022-06-13 07:29:50|3917.61|3917.61|3918.33|3918.33|3918.36|3918.36|3917.04|3917.04|0
1655105400000|2022-06-13 07:30:00|3918.64|3918.64|3918.5|3918.5|3918.64|3918.64|3918.19|3918.19|0
1655105410000|2022-06-13 07:30:10|3918.54|3918.54|3917.82|3917.82|3918.54|3918.54|3917.22|3917.22|0
1655105420000|2022-06-13 07:30:20|3917.75|3917.75|3917.79|3917.79|3918.11|3918.11|3917.75|3917.75|0
1655105440000|2022-06-13 07:30:40|3917.53|3917.53|3917.6|3917.6|3918.03|3918.03|3917.3|3917.3|0
1655105450000|2022-06-13 07:30:50|3917.3|3917.3|3918.81|3918.81|3918.88|3918.88|3917.3|3917.3|0
1655105460000|2022-06-13 07:31:00|3918.62|3918.62|3917.78|3917.78|3918.62|3918.62|3917.78|3917.78|0
1655105470000|2022-06-13 07:31:10|3917.71|3917.71|3917.84|3917.84|3919.58|3919.58|3917.71|3917.71|0
1655105480000|2022-06-13 07:31:20|3917.8|3917.8|3917.28|3917.28|3918.15|3918.15|3917.28|3917.28|0
1655105490000|2022-06-13 07:31:30|3917.18|3917.18|3918.19|3918.19|3918.24|3918.24|3917.16|3917.16|0
1655105500000|2022-06-13 07:31:40|3917.88|3917.88|3920.06|3920.06|3920.37|3920.37|3917.57|3917.57|0
1655105510000|2022-06-13 07:31:50|3920.11|3920.11|3920.47|3920.47|3921.23|3921.23|3920.11|3920.11|0
1655105520000|2022-06-13 07:32:00|3920.15|3920.15|3922.05|3922.05|3922.54|3922.54|3920.15|3920.15|0
1655105530000|2022-06-13 07:32:10|3921.74|3921.74|3921.95|3921.95|3922.05|3922.05|3921.43|3921.43|0
1655105540000|2022-06-13 07:32:20|3921.64|3921.64|3922.26|3922.26|3922.26|3922.26|3921.02|3921.02|0
1655105550000|2022-06-13 07:32:30|3921.64|3921.64|3920.4|3920.4|3921.64|3921.64|3920.4|3920.4|0
1655105560000|2022-06-13 07:32:40|3920.71|3920.71|3920.4|3920.4|3920.71|3920.71|3920.4|3920.4|0
1655105570000|2022-06-13 07:32:50|3920.33|3920.33|3919.34|3919.34|3920.33|3920.33|3919.34|3919.34|0
1655105580000|2022-06-13 07:33:00|3919.3|3919.3|3918.71|3918.71|3919.3|3919.3|3918.71|3918.71|0
1655105590000|2022-06-13 07:33:10|3919.33|3919.33|3919.64|3919.64|3919.64|3919.64|3919.33|3919.33|0
1655105600000|2022-06-13 07:33:20|3920.26|3920.26|3921.19|3921.19|3921.19|3921.19|3920.26|3920.26|0
1655105610000|2022-06-13 07:33:30|3921.1|3921.1|3921.26|3921.26|3921.26|3921.26|3920.64|3920.64|0
1655105620000|2022-06-13 07:33:40|3921.57|3921.57|3920.33|3920.33|3921.57|3921.57|3920.33|3920.33|0
1655105630000|2022-06-13 07:33:50|3920.02|3920.02|3920.4|3920.4|3920.48|3920.48|3919.83|3919.83|0
1655105640000|2022-06-13 07:34:00|3920.09|3920.09|3919.72|3919.72|3920.09|3920.09|3919.72|3919.72|0
1655105650000|2022-06-13 07:34:10|3919.62|3919.62|3919.19|3919.19|3919.81|3919.81|3919.19|3919.19|0
1655105660000|2022-06-13 07:34:20|3919.81|3919.81|3919.85|3919.85|3919.85|3919.85|3919.81|3919.81|0
1655105670000|2022-06-13 07:34:30|3919.93|3919.93|3919.9|3919.9|3919.93|3919.93|3919.72|3919.72|0
1655105680000|2022-06-13 07:34:40|3919.97|3919.97|3919.35|3919.35|3919.97|3919.97|3919.35|3919.35|0
1655105690000|2022-06-13 07:34:50|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|0
1655105700000|2022-06-13 07:35:00|3919.76|3919.76|3920.54|3920.54|3920.54|3920.54|3919.76|3919.76|0
1655105710000|2022-06-13 07:35:10|3920.49|3920.49|3920.73|3920.73|3920.73|3920.73|3920.05|3920.05|0
1655105720000|2022-06-13 07:35:20|3920.71|3920.71|3920.7|3920.7|3920.71|3920.71|3920.7|3920.7|0
1655105730000|2022-06-13 07:35:30|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|0
1655105740000|2022-06-13 07:35:40|3920.93|3920.93|3922|3922|3922|3922|3920.93|3920.93|0
1655105750000|2022-06-13 07:35:50|3921.69|3921.69|3921.67|3921.67|3921.69|3921.69|3921.67|3921.67|0
1655105760000|2022-06-13 07:36:00|3921.98|3921.98|3922.6|3922.6|3922.91|3922.91|3921.98|3921.98|0
1655105770000|2022-06-13 07:36:10|3921.98|3921.98|3921.31|3921.31|3921.98|3921.98|3921.31|3921.31|0
1655105780000|2022-06-13 07:36:20|3921.36|3921.36|3921.17|3921.17|3921.36|3921.36|3921.17|3921.17|0
1655105790000|2022-06-13 07:36:30|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|0
1655105800000|2022-06-13 07:36:40|3921.27|3921.27|3921.89|3921.89|3922.2|3922.2|3921.27|3921.27|0
1655105810000|2022-06-13 07:36:50|3922.52|3922.52|3922.2|3922.2|3922.52|3922.52|3922.2|3922.2|0
1655105820000|2022-06-13 07:37:00|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|0
1655105830000|2022-06-13 07:37:10|3923.14|3923.14|3923.02|3923.02|3923.14|3923.14|3923.02|3923.02|0
1655105840000|2022-06-13 07:37:20|3923.64|3923.64|3922.36|3922.36|3923.64|3923.64|3922.36|3922.36|0
1655105850000|2022-06-13 07:37:30|3922.04|3922.04|3922|3922|3922.04|3922.04|3922|3922|0
1655105860000|2022-06-13 07:37:40|3922.09|3922.09|3922.13|3922.13|3922.18|3922.18|3922.09|3922.09|0
1655105870000|2022-06-13 07:37:50|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|0
1655105880000|2022-06-13 07:38:00|3922.46|3922.46|3922.7|3922.7|3922.7|3922.7|3922.32|3922.32|0
1655105890000|2022-06-13 07:38:10|3921.77|3921.77|3921.07|3921.07|3921.77|3921.77|3921.07|3921.07|0
1655105900000|2022-06-13 07:38:20|3921.68|3921.68|3921.33|3921.33|3921.68|3921.68|3921.33|3921.33|0
1655105910000|2022-06-13 07:38:30|3921.31|3921.31|3920.62|3920.62|3921.31|3921.31|3920|3920|0
1655105920000|2022-06-13 07:38:40|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|0
1655105930000|2022-06-13 07:38:50|3920.62|3920.62|3919.99|3919.99|3920.62|3920.62|3919.99|3919.99|0
1655105940000|2022-06-13 07:39:00|3920.62|3920.62|3921.7|3921.7|3921.7|3921.7|3920.62|3920.62|0
1655105950000|2022-06-13 07:39:10|3921.79|3921.79|3922.73|3922.73|3922.73|3922.73|3921.77|3921.77|0
1655105960000|2022-06-13 07:39:20|3923.04|3923.04|3923.22|3923.22|3923.22|3923.22|3923.04|3923.04|0
1655105970000|2022-06-13 07:39:30|3923.26|3923.26|3923.14|3923.14|3923.88|3923.88|3923.14|3923.14|0
1655105980000|2022-06-13 07:39:40|3922.98|3922.98|3924.22|3924.22|3924.22|3924.22|3922.98|3922.98|0
1655105990000|2022-06-13 07:39:50|3923.91|3923.91|3922.72|3922.72|3923.91|3923.91|3922.67|3922.67|0
1655106000000|2022-06-13 07:40:00|3922.76|3922.76|3923.14|3923.14|3923.14|3923.14|3922.76|3922.76|0
1655106020000|2022-06-13 07:40:20|3924.08|3924.08|3922.9|3922.9|3924.08|3924.08|3922.9|3922.9|0
1655106030000|2022-06-13 07:40:30|3922.59|3922.59|3920.94|3920.94|3922.62|3922.62|3920.92|3920.92|0
1655106040000|2022-06-13 07:40:40|3920.63|3920.63|3921.57|3921.57|3921.57|3921.57|3920.63|3920.63|0
1655106050000|2022-06-13 07:40:50|3921.54|3921.54|3923.1|3923.1|3923.1|3923.1|3921.54|3921.54|0
1655106060000|2022-06-13 07:41:00|3923.14|3923.14|3922.73|3922.73|3923.14|3923.14|3921.8|3921.8|0
1655106070000|2022-06-13 07:41:10|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|0
1655106080000|2022-06-13 07:41:20|3922.73|3922.73|3922.15|3922.15|3922.77|3922.77|3922.15|3922.15|0
1655106090000|2022-06-13 07:41:30|3922.46|3922.46|3922.49|3922.49|3922.49|3922.49|3922.45|3922.45|0
1655106100000|2022-06-13 07:41:40|3922.8|3922.8|3923.12|3923.12|3923.16|3923.16|3922.8|3922.8|0
1655106110000|2022-06-13 07:41:50|3923.43|3923.43|3923.43|3923.43|3923.43|3923.43|3923.39|3923.39|0
1655106120000|2022-06-13 07:42:00|3923.48|3923.48|3921.89|3921.89|3923.48|3923.48|3921.87|3921.87|0
1655106130000|2022-06-13 07:42:10|3921.82|3921.82|3923.74|3923.74|3923.74|3923.74|3921.82|3921.82|0
1655106140000|2022-06-13 07:42:20|3923.92|3923.92|3922.66|3922.66|3924.23|3924.23|3922.66|3922.66|0
1655106150000|2022-06-13 07:42:30|3922.61|3922.61|3922.01|3922.01|3922.61|3922.61|3922.01|3922.01|0
1655106160000|2022-06-13 07:42:40|3921.83|3921.83|3921.91|3921.91|3922.14|3922.14|3921.83|3921.83|0
1655106170000|2022-06-13 07:42:50|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|0
1655106180000|2022-06-13 07:43:00|3921.87|3921.87|3921.4|3921.4|3921.87|3921.87|3921.4|3921.4|0
1655106190000|2022-06-13 07:43:10|3921.09|3921.09|3921.76|3921.76|3921.76|3921.76|3921.01|3921.01|0
1655106200000|2022-06-13 07:43:20|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|3921.83|0
1655106210000|2022-06-13 07:43:30|3921.52|3921.52|3920.67|3920.67|3921.52|3921.52|3920.67|3920.67|0
1655106220000|2022-06-13 07:43:40|3920.72|3920.72|3919.88|3919.88|3920.79|3920.79|3919.88|3919.88|0
1655106230000|2022-06-13 07:43:50|3919.57|3919.57|3919.62|3919.62|3919.62|3919.62|3919.57|3919.57|0
1655106240000|2022-06-13 07:44:00|3921.17|3921.17|3922.19|3922.19|3922.5|3922.5|3921.17|3921.17|0
1655106250000|2022-06-13 07:44:10|3922.26|3922.26|3922.29|3922.29|3922.33|3922.33|3922.26|3922.26|0
1655106260000|2022-06-13 07:44:20|3921.98|3921.98|3921.36|3921.36|3921.98|3921.98|3921.36|3921.36|0
1655106270000|2022-06-13 07:44:30|3921.4|3921.4|3919.84|3919.84|3921.4|3921.4|3919.84|3919.84|0
1655106280000|2022-06-13 07:44:40|3919.22|3919.22|3919.2|3919.2|3919.22|3919.22|3919.2|3919.2|0
1655106290000|2022-06-13 07:44:50|3919.18|3919.18|3918.37|3918.37|3919.18|3919.18|3917.75|3917.75|0
1655106300000|2022-06-13 07:45:00|3918.68|3918.68|3918.52|3918.52|3918.7|3918.7|3918.52|3918.52|0
1655106310000|2022-06-13 07:45:10|3918.83|3918.83|3918.85|3918.85|3918.85|3918.85|3918.83|3918.83|0
1655106320000|2022-06-13 07:45:20|3919.47|3919.47|3918.85|3918.85|3919.47|3919.47|3918.85|3918.85|0
1655106340000|2022-06-13 07:45:40|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|0
1655106350000|2022-06-13 07:45:50|3918.66|3918.66|3918.66|3918.66|3918.66|3918.66|3918.66|3918.66|0
1655106360000|2022-06-13 07:46:00|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|0
1655106370000|2022-06-13 07:46:10|3919.64|3919.64|3921.19|3921.19|3921.19|3921.19|3919.64|3919.64|0
1655106380000|2022-06-13 07:46:20|3921.81|3921.81|3921.81|3921.81|3921.81|3921.81|3921.81|3921.81|0
1655106390000|2022-06-13 07:46:30|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|3921.63|0
1655106400000|2022-06-13 07:46:40|3922.87|3922.87|3923.18|3923.18|3923.18|3923.18|3922.87|3922.87|0
1655106410000|2022-06-13 07:46:50|3923.16|3923.16|3922.8|3922.8|3923.16|3923.16|3922.8|3922.8|0
1655106420000|2022-06-13 07:47:00|3922.18|3922.18|3921.87|3921.87|3922.18|3922.18|3921.87|3921.87|0
1655106430000|2022-06-13 07:47:10|3923.12|3923.12|3924.96|3924.96|3924.96|3924.96|3923.12|3923.12|0
1655106440000|2022-06-13 07:47:20|3925.59|3925.59|3924.84|3924.84|3925.59|3925.59|3924.65|3924.65|0
1655106450000|2022-06-13 07:47:30|3924.89|3924.89|3924.87|3924.87|3924.89|3924.89|3924.87|3924.87|0
1655106460000|2022-06-13 07:47:40|3925.79|3925.79|3925.83|3925.83|3925.83|3925.83|3925.79|3925.79|0
1655106470000|2022-06-13 07:47:50|3926.14|3926.14|3926.44|3926.44|3926.45|3926.45|3926.14|3926.14|0
1655106480000|2022-06-13 07:48:00|3926.13|3926.13|3926.13|3926.13|3926.13|3926.13|3926.09|3926.09|0
1655106490000|2022-06-13 07:48:10|3926.31|3926.31|3930.17|3930.17|3930.17|3930.17|3926.13|3926.13|0
1655106500000|2022-06-13 07:48:20|3929.85|3929.85|3929.67|3929.67|3929.85|3929.85|3929.67|3929.67|0
1655106520000|2022-06-13 07:48:40|3928.12|3928.12|3926.27|3926.27|3928.15|3928.15|3926.27|3926.27|0
1655106530000|2022-06-13 07:48:50|3926.45|3926.45|3925.06|3925.06|3926.45|3926.45|3925.06|3925.06|0
1655106540000|2022-06-13 07:49:00|3925.24|3925.24|3924.93|3924.93|3925.24|3925.24|3924.93|3924.93|0
1655106560000|2022-06-13 07:49:20|3925.11|3925.11|3925.72|3925.72|3925.72|3925.72|3925.11|3925.11|0
1655106570000|2022-06-13 07:49:30|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|0
1655106580000|2022-06-13 07:49:40|3925.32|3925.32|3925.63|3925.63|3925.63|3925.63|3925.32|3925.32|0
1655106590000|2022-06-13 07:49:50|3925.91|3925.91|3925.87|3925.87|3925.91|3925.91|3925.87|3925.87|0
1655106600000|2022-06-13 07:50:00|3926.06|3926.06|3926.37|3926.37|3926.37|3926.37|3925.43|3925.43|0
1655106620000|2022-06-13 07:50:20|3926.42|3926.42|3926.42|3926.42|3926.42|3926.42|3926.42|3926.42|0
1655106640000|2022-06-13 07:50:40|3926.46|3926.46|3926.46|3926.46|3926.46|3926.46|3926.46|3926.46|0
1655106650000|2022-06-13 07:50:50|3926.44|3926.44|3926.44|3926.44|3926.44|3926.44|3926.44|3926.44|0
1655106660000|2022-06-13 07:51:00|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|0
1655106670000|2022-06-13 07:51:10|3926.05|3926.05|3921.99|3921.99|3926.05|3926.05|3921.99|3921.99|0
1655106680000|2022-06-13 07:51:20|3921.68|3921.68|3921.46|3921.46|3921.68|3921.68|3921.46|3921.46|0
1655106690000|2022-06-13 07:51:30|3922.08|3922.08|3922.75|3922.75|3922.75|3922.75|3922.08|3922.08|0
1655106700000|2022-06-13 07:51:40|3922.13|3922.13|3922.13|3922.13|3922.17|3922.17|3922.13|3922.13|0
1655106710000|2022-06-13 07:51:50|3921.82|3921.82|3922.44|3922.44|3922.44|3922.44|3921.82|3921.82|0
1655106720000|2022-06-13 07:52:00|3922.63|3922.63|3922.07|3922.07|3922.63|3922.63|3922.07|3922.07|0
1655106730000|2022-06-13 07:52:10|3922.05|3922.05|3922|3922|3922.23|3922.23|3922|3922|0
1655106740000|2022-06-13 07:52:20|3922.31|3922.31|3921.19|3921.19|3922.31|3922.31|3921.17|3921.17|0
1655106750000|2022-06-13 07:52:30|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|3921.38|0
1655106770000|2022-06-13 07:52:50|3920.76|3920.76|3919.28|3919.28|3920.76|3920.76|3919.28|3919.28|0
1655106780000|2022-06-13 07:53:00|3919.46|3919.46|3919.83|3919.83|3920.08|3920.08|3919.46|3919.46|0
1655106800000|2022-06-13 07:53:20|3919.64|3919.64|3919.42|3919.42|3919.95|3919.95|3919.42|3919.42|0
1655106810000|2022-06-13 07:53:30|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|0
1655106820000|2022-06-13 07:53:40|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|0
1655106830000|2022-06-13 07:53:50|3919.23|3919.23|3918.3|3918.3|3919.23|3919.23|3918.3|3918.3|0
1655106840000|2022-06-13 07:54:00|3918.12|3918.12|3917.74|3917.74|3918.67|3918.67|3917.74|3917.74|0
1655106850000|2022-06-13 07:54:10|3918.36|3918.36|3918.34|3918.34|3918.36|3918.36|3918.34|3918.34|0
1655106860000|2022-06-13 07:54:20|3918.96|3918.96|3918.65|3918.65|3918.96|3918.96|3918.65|3918.65|0
1655106870000|2022-06-13 07:54:30|3918.53|3918.53|3917.87|3917.87|3918.76|3918.76|3917.83|3917.83|0
1655106880000|2022-06-13 07:54:40|3918.5|3918.5|3918.13|3918.13|3918.5|3918.5|3917.95|3917.95|0
1655106890000|2022-06-13 07:54:50|3918.44|3918.44|3918.74|3918.74|3918.74|3918.74|3918.44|3918.44|0
1655106900000|2022-06-13 07:55:00|3917.81|3917.81|3915.95|3915.95|3917.81|3917.81|3915.58|3915.58|0
1655106910000|2022-06-13 07:55:10|3916.14|3916.14|3916.04|3916.04|3916.14|3916.14|3916.04|3916.04|0
1655106920000|2022-06-13 07:55:20|3916.23|3916.23|3914.8|3914.8|3916.23|3916.23|3914.8|3914.8|0
1655106930000|2022-06-13 07:55:30|3915.42|3915.42|3914.83|3914.83|3915.64|3915.64|3914.62|3914.62|0
1655106940000|2022-06-13 07:55:40|3914.52|3914.52|3913.05|3913.05|3914.52|3914.52|3913.05|3913.05|0
1655106950000|2022-06-13 07:55:50|3912.96|3912.96|3913.56|3913.56|3913.58|3913.58|3912.34|3912.34|0
1655106960000|2022-06-13 07:56:00|3913.6|3913.6|3914.4|3914.4|3914.4|3914.4|3913.6|3913.6|0
1655106970000|2022-06-13 07:56:10|3914.71|3914.71|3915.14|3915.14|3915.14|3915.14|3914.4|3914.4|0
1655106980000|2022-06-13 07:56:20|3916.7|3916.7|3915.84|3915.84|3916.7|3916.7|3915.84|3915.84|0
1655106990000|2022-06-13 07:56:30|3915.29|3915.29|3915.24|3915.24|3915.29|3915.29|3914.87|3914.87|0
1655107000000|2022-06-13 07:56:40|3914.93|3914.93|3914.66|3914.66|3914.93|3914.93|3914.52|3914.52|0
1655107010000|2022-06-13 07:56:50|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|0
1655107020000|2022-06-13 07:57:00|3913.79|3913.79|3913.78|3913.78|3914.04|3914.04|3913.78|3913.78|0
1655107030000|2022-06-13 07:57:10|3914.4|3914.4|3913.51|3913.51|3914.44|3914.44|3913.51|3913.51|0
1655107040000|2022-06-13 07:57:20|3913.82|3913.82|3913.61|3913.61|3913.82|3913.82|3913.61|3913.61|0
1655107050000|2022-06-13 07:57:30|3913.92|3913.92|3913.74|3913.74|3913.92|3913.92|3913.74|3913.74|0
1655107060000|2022-06-13 07:57:40|3913.69|3913.69|3913.78|3913.78|3913.78|3913.78|3913.69|3913.69|0
1655107080000|2022-06-13 07:58:00|3913.86|3913.86|3914.08|3914.08|3914.39|3914.39|3913.86|3913.86|0
1655107090000|2022-06-13 07:58:10|3914.01|3914.01|3913.8|3913.8|3914.01|3914.01|3913.8|3913.8|0
1655107100000|2022-06-13 07:58:20|3913.73|3913.73|3913.89|3913.89|3913.91|3913.91|3913.73|3913.73|0
1655107110000|2022-06-13 07:58:30|3914.2|3914.2|3914.32|3914.32|3914.51|3914.51|3914.2|3914.2|0
1655107120000|2022-06-13 07:58:40|3913.7|3913.7|3912.78|3912.78|3913.7|3913.7|3912.78|3912.78|0
1655107130000|2022-06-13 07:58:50|3912.47|3912.47|3912.37|3912.37|3912.47|3912.47|3912.37|3912.37|0
1655107140000|2022-06-13 07:59:00|3912.32|3912.32|3912.64|3912.64|3912.64|3912.64|3912.01|3912.01|0
1655107150000|2022-06-13 07:59:10|3912.66|3912.66|3912.66|3912.66|3912.66|3912.66|3912.04|3912.04|0
1655107160000|2022-06-13 07:59:20|3913.28|3913.28|3913.47|3913.47|3913.47|3913.47|3913.28|3913.28|0
1655107180000|2022-06-13 07:59:40|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|3912.22|3912.22|0
1655107190000|2022-06-13 07:59:50|3912.22|3912.22|3912.21|3912.21|3912.26|3912.26|3912.21|3912.21|0
1655107200000|2022-06-13 08:00:00|3909.73|3909.73|3909.34|3909.34|3909.75|3909.75|3909.34|3909.34|0
1655107210000|2022-06-13 08:00:10|3909.29|3909.29|3909.27|3909.27|3909.29|3909.29|3909.27|3909.27|0
1655107220000|2022-06-13 08:00:20|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|0
1655107230000|2022-06-13 08:00:30|3907.72|3907.72|3907.43|3907.43|3907.72|3907.72|3906.97|3906.97|0
1655107240000|2022-06-13 08:00:40|3907.39|3907.39|3903.68|3903.68|3907.39|3907.39|3903.68|3903.68|0
1655107250000|2022-06-13 08:00:50|3904.3|3904.3|3904.65|3904.65|3904.65|3904.65|3904.3|3904.3|0
1655107260000|2022-06-13 08:01:00|3903.4|3903.4|3902.42|3902.42|3903.61|3903.61|3902.37|3902.37|0
1655107270000|2022-06-13 08:01:10|3901.8|3901.8|3901.93|3901.93|3901.93|3901.93|3901.17|3901.17|0
1655107280000|2022-06-13 08:01:20|3900.69|3900.69|3901.65|3901.65|3901.75|3901.75|3900.69|3900.69|0
1655107290000|2022-06-13 08:01:30|3901.96|3901.96|3902.2|3902.2|3902.2|3902.2|3901.89|3901.89|0
1655107300000|2022-06-13 08:01:40|3901.26|3901.26|3901.31|3901.31|3901.36|3901.36|3901.26|3901.26|0
1655107310000|2022-06-13 08:01:50|3901|3901|3901.23|3901.23|3901.28|3901.28|3901|3901|0
1655107320000|2022-06-13 08:02:00|3901.18|3901.18|3901.42|3901.42|3901.95|3901.95|3900.08|3900.08|0
1655107330000|2022-06-13 08:02:10|3901.4|3901.4|3900.95|3900.95|3901.4|3901.4|3900.72|3900.72|0
1655107340000|2022-06-13 08:02:20|3901.16|3901.16|3900.82|3900.82|3901.16|3901.16|3899.8|3899.8|0
1655107350000|2022-06-13 08:02:30|3901.44|3901.44|3900.2|3900.2|3901.44|3901.44|3900.2|3900.2|0
1655107360000|2022-06-13 08:02:40|3900.07|3900.07|3899.48|3899.48|3900.07|3900.07|3899.48|3899.48|0
1655107370000|2022-06-13 08:02:50|3899.45|3899.45|3899.91|3899.91|3899.99|3899.99|3899.37|3899.37|0
1655107380000|2022-06-13 08:03:00|3899.82|3899.82|3899.04|3899.04|3899.86|3899.86|3898.42|3898.42|0
1655107390000|2022-06-13 08:03:10|3898.86|3898.86|3898.57|3898.57|3898.86|3898.86|3898.57|3898.57|0
1655107400000|2022-06-13 08:03:20|3898.6|3898.6|3898.2|3898.2|3898.6|3898.6|3898.2|3898.2|0
1655107410000|2022-06-13 08:03:30|3898.35|3898.35|3898.37|3898.37|3898.37|3898.37|3898.35|3898.35|0
1655107420000|2022-06-13 08:03:40|3898.55|3898.55|3898.67|3898.67|3898.84|3898.84|3898.55|3898.55|0
1655107430000|2022-06-13 08:03:50|3898.7|3898.7|3899.32|3899.32|3899.32|3899.32|3898.7|3898.7|0
1655107440000|2022-06-13 08:04:00|3899.55|3899.55|3900.51|3900.51|3900.83|3900.83|3899.55|3899.55|0
1655107450000|2022-06-13 08:04:10|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|0
1655107460000|2022-06-13 08:04:20|3900.5|3900.5|3900.45|3900.45|3900.5|3900.5|3900.45|3900.45|0
1655107470000|2022-06-13 08:04:30|3900.32|3900.32|3896.3|3896.3|3900.32|3900.32|3896.3|3896.3|0
1655107480000|2022-06-13 08:04:40|3896.62|3896.62|3896.9|3896.9|3896.9|3896.9|3896.62|3896.62|0
1655107490000|2022-06-13 08:04:50|3896.27|3896.27|3896.32|3896.32|3896.32|3896.32|3896.27|3896.27|0
1655107500000|2022-06-13 08:05:00|3896.27|3896.27|3897.68|3897.68|3897.68|3897.68|3896.27|3896.27|0
1655107510000|2022-06-13 08:05:10|3897.37|3897.37|3897.12|3897.12|3897.37|3897.37|3896.75|3896.75|0
1655107520000|2022-06-13 08:05:20|3897.09|3897.09|3895.84|3895.84|3897.09|3897.09|3895.84|3895.84|0
1655107530000|2022-06-13 08:05:30|3895.76|3895.76|3895.13|3895.13|3896.38|3896.38|3895.13|3895.13|0
1655107540000|2022-06-13 08:05:40|3895.05|3895.05|3893.89|3893.89|3895.05|3895.05|3893.14|3893.14|0
1655107550000|2022-06-13 08:05:50|3893.7|3893.7|3893.09|3893.09|3893.7|3893.7|3892.59|3892.59|0
1655107560000|2022-06-13 08:06:00|3893.71|3893.71|3892.59|3892.59|3893.71|3893.71|3892.59|3892.59|0
1655107570000|2022-06-13 08:06:10|3892.55|3892.55|3892.55|3892.55|3892.55|3892.55|3892.55|3892.55|0
1655107580000|2022-06-13 08:06:20|3892.51|3892.51|3893.09|3893.09|3893.13|3893.13|3892.51|3892.51|0
1655107590000|2022-06-13 08:06:30|3893|3893|3892.97|3892.97|3893|3893|3892.59|3892.59|0
1655107600000|2022-06-13 08:06:40|3893.59|3893.59|3891.41|3891.41|3893.59|3893.59|3891.41|3891.41|0
1655107610000|2022-06-13 08:06:50|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|0
1655107620000|2022-06-13 08:07:00|3892.3|3892.3|3892.52|3892.52|3892.52|3892.52|3891.58|3891.58|0
1655107640000|2022-06-13 08:07:20|3892.33|3892.33|3891.53|3891.53|3892.33|3892.33|3891.53|3891.53|0
1655107650000|2022-06-13 08:07:30|3891.5|3891.5|3891.8|3891.8|3891.8|3891.8|3891.43|3891.43|0
1655107660000|2022-06-13 08:07:40|3892.11|3892.11|3892.71|3892.71|3892.71|3892.71|3892.11|3892.11|0
1655107670000|2022-06-13 08:07:50|3892.76|3892.76|3892.76|3892.76|3892.8|3892.8|3892.76|3892.76|0
1655107680000|2022-06-13 08:08:00|3892.71|3892.71|3892.66|3892.66|3892.71|3892.71|3892.66|3892.66|0
1655107700000|2022-06-13 08:08:20|3893.28|3893.28|3892.97|3892.97|3893.28|3893.28|3892.97|3892.97|0
1655107710000|2022-06-13 08:08:30|3893.28|3893.28|3893.24|3893.24|3893.28|3893.28|3893.24|3893.24|0
1655107720000|2022-06-13 08:08:40|3893.55|3893.55|3894.17|3894.17|3894.17|3894.17|3893.55|3893.55|0
1655107730000|2022-06-13 08:08:50|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|0
1655107750000|2022-06-13 08:09:10|3894.17|3894.17|3893.85|3893.85|3894.17|3894.17|3893.85|3893.85|0
1655107760000|2022-06-13 08:09:20|3894.48|3894.48|3894.64|3894.64|3894.64|3894.64|3894.48|3894.48|0
1655107770000|2022-06-13 08:09:30|3894.61|3894.61|3894.61|3894.61|3894.61|3894.61|3894.61|3894.61|0
1655107780000|2022-06-13 08:09:40|3894.3|3894.3|3894.61|3894.61|3894.61|3894.61|3894.3|3894.3|0
1655107790000|2022-06-13 08:09:50|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|0
1655107800000|2022-06-13 08:10:00|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|3895.11|0
1655107810000|2022-06-13 08:10:10|3895.25|3895.25|3895.07|3895.07|3895.25|3895.25|3895.07|3895.07|0
1655107820000|2022-06-13 08:10:20|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|0
1655107830000|2022-06-13 08:10:30|3895.69|3895.69|3896.49|3896.49|3896.49|3896.49|3895.69|3895.69|0
1655107850000|2022-06-13 08:10:50|3896.8|3896.8|3896.92|3896.92|3896.92|3896.92|3896.8|3896.8|0
1655107860000|2022-06-13 08:11:00|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|0
1655107890000|2022-06-13 08:11:30|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|0
1655107910000|2022-06-13 08:11:50|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|0
1655107920000|2022-06-13 08:12:00|3897.57|3897.57|3899.26|3899.26|3899.26|3899.26|3897.39|3897.39|0
1655107930000|2022-06-13 08:12:10|3900.19|3900.19|3899.13|3899.13|3900.19|3900.19|3899.13|3899.13|0
1655107940000|2022-06-13 08:12:20|3899.44|3899.44|3899.26|3899.26|3899.44|3899.44|3899.26|3899.26|0
1655107960000|2022-06-13 08:12:40|3899.57|3899.57|3899.88|3899.88|3899.88|3899.88|3899.57|3899.57|0
1655107970000|2022-06-13 08:12:50|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|0
1655107980000|2022-06-13 08:13:00|3899.94|3899.94|3900.13|3900.13|3900.13|3900.13|3899.94|3899.94|0
1655107990000|2022-06-13 08:13:10|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|3899.82|0
1655108000000|2022-06-13 08:13:20|3899.2|3899.2|3898.53|3898.53|3899.2|3899.2|3898.53|3898.53|0
1655108010000|2022-06-13 08:13:30|3898.22|3898.22|3898.27|3898.27|3898.27|3898.27|3897.65|3897.65|0
1655108020000|2022-06-13 08:13:40|3898.09|3898.09|3896.78|3896.78|3898.09|3898.09|3896.78|3896.78|0
1655108030000|2022-06-13 08:13:50|3896.59|3896.59|3896.6|3896.6|3896.91|3896.91|3896.28|3896.28|0
1655108040000|2022-06-13 08:14:00|3896.57|3896.57|3896.52|3896.52|3896.57|3896.57|3896.21|3896.21|0
1655108050000|2022-06-13 08:14:10|3895.9|3895.9|3895.59|3895.59|3895.9|3895.9|3895.59|3895.59|0
1655108070000|2022-06-13 08:14:30|3895.1|3895.1|3895.05|3895.05|3895.1|3895.1|3894.79|3894.79|0
1655108080000|2022-06-13 08:14:40|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|0
1655108090000|2022-06-13 08:14:50|3894.74|3894.74|3893.7|3893.7|3894.74|3894.74|3893.7|3893.7|0
1655108100000|2022-06-13 08:15:00|3893.75|3893.75|3893.12|3893.12|3893.75|3893.75|3893.12|3893.12|0
1655108110000|2022-06-13 08:15:10|3893.11|3893.11|3893.96|3893.96|3894.05|3894.05|3893.11|3893.11|0
1655108150000|2022-06-13 08:15:50|3894.01|3894.01|3893.41|3893.41|3894.01|3894.01|3893.41|3893.41|0
1655108160000|2022-06-13 08:16:00|3893.46|3893.46|3894.7|3894.7|3894.7|3894.7|3893.15|3893.15|0
1655108170000|2022-06-13 08:16:10|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|0
1655108180000|2022-06-13 08:16:20|3894.81|3894.81|3894.81|3894.81|3894.81|3894.81|3894.81|3894.81|0
1655108190000|2022-06-13 08:16:30|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|0
1655108200000|2022-06-13 08:16:40|3894.59|3894.59|3894.63|3894.63|3894.67|3894.67|3894.59|3894.59|0
1655108220000|2022-06-13 08:17:00|3894.65|3894.65|3894.53|3894.53|3894.84|3894.84|3894.53|3894.53|0
1655108230000|2022-06-13 08:17:10|3894.06|3894.06|3894.02|3894.02|3894.06|3894.06|3894.02|3894.02|0
1655108240000|2022-06-13 08:17:20|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|0
1655108250000|2022-06-13 08:17:30|3891.96|3891.96|3892.05|3892.05|3892.54|3892.54|3891.61|3891.61|0
1655108260000|2022-06-13 08:17:40|3891.87|3891.87|3890.8|3890.8|3891.87|3891.87|3890.8|3890.8|0
1655108270000|2022-06-13 08:17:50|3890.75|3890.75|3890.57|3890.57|3890.75|3890.75|3890.57|3890.57|0
1655108280000|2022-06-13 08:18:00|3890.53|3890.53|3892.47|3892.47|3892.47|3892.47|3890.53|3890.53|0
1655108290000|2022-06-13 08:18:10|3892.65|3892.65|3892.52|3892.52|3892.84|3892.84|3891.9|3891.9|0
1655108300000|2022-06-13 08:18:20|3892.21|3892.21|3891.69|3891.69|3892.21|3892.21|3891.69|3891.69|0
1655108310000|2022-06-13 08:18:30|3891.62|3891.62|3891.57|3891.57|3891.62|3891.62|3891.57|3891.57|0
1655108320000|2022-06-13 08:18:40|3891.26|3891.26|3890.95|3890.95|3891.26|3891.26|3890.9|3890.9|0
1655108330000|2022-06-13 08:18:50|3891.88|3891.88|3891.26|3891.26|3891.88|3891.88|3891.26|3891.26|0
1655108340000|2022-06-13 08:19:00|3892.19|3892.19|3892.86|3892.86|3893.13|3893.13|3892.19|3892.19|0
1655108350000|2022-06-13 08:19:10|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|0
1655108360000|2022-06-13 08:19:20|3892.86|3892.86|3892.55|3892.55|3892.86|3892.86|3892.55|3892.55|0
1655108370000|2022-06-13 08:19:30|3892.43|3892.43|3892.91|3892.91|3892.91|3892.91|3891.48|3891.48|0
1655108380000|2022-06-13 08:19:40|3893.1|3893.1|3893.07|3893.07|3893.1|3893.1|3893.07|3893.07|0
1655108390000|2022-06-13 08:19:50|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|3893.05|0
1655108400000|2022-06-13 08:20:00|3893.09|3893.09|3892.95|3892.95|3893.26|3893.26|3892.95|3892.95|0
1655108410000|2022-06-13 08:20:10|3893.62|3893.62|3893.94|3893.94|3893.94|3893.94|3893.62|3893.62|0
1655108430000|2022-06-13 08:20:30|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|0
1655108440000|2022-06-13 08:20:40|3894.89|3894.89|3895.32|3895.32|3895.32|3895.32|3894.7|3894.7|0
1655108450000|2022-06-13 08:20:50|3895.31|3895.31|3895.62|3895.62|3895.64|3895.64|3895.31|3895.31|0
1655108460000|2022-06-13 08:21:00|3895.93|3895.93|3896.69|3896.69|3896.69|3896.69|3895.88|3895.88|0
1655108470000|2022-06-13 08:21:10|3896.74|3896.74|3896.88|3896.88|3896.88|3896.88|3896.74|3896.74|0
1655108480000|2022-06-13 08:21:20|3896.7|3896.7|3895.76|3895.76|3896.7|3896.7|3895.76|3895.76|0
1655108490000|2022-06-13 08:21:30|3895.88|3895.88|3895.57|3895.57|3895.88|3895.88|3895.57|3895.57|0
1655108520000|2022-06-13 08:22:00|3895.75|3895.75|3894.42|3894.42|3895.94|3895.94|3894.07|3894.07|0
1655108530000|2022-06-13 08:22:10|3894.34|3894.34|3894.38|3894.38|3894.38|3894.38|3894.07|3894.07|0
1655108540000|2022-06-13 08:22:20|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|0
1655108550000|2022-06-13 08:22:30|3895.31|3895.31|3894.81|3894.81|3895.31|3895.31|3894.81|3894.81|0
1655108560000|2022-06-13 08:22:40|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|0
1655108580000|2022-06-13 08:23:00|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|0
1655108590000|2022-06-13 08:23:10|3894.63|3894.63|3894.77|3894.77|3894.77|3894.77|3894.63|3894.63|0
1655108600000|2022-06-13 08:23:20|3893.84|3893.84|3893.84|3893.84|3893.84|3893.84|3893.84|3893.84|0
1655108610000|2022-06-13 08:23:30|3893.65|3893.65|3894.28|3894.28|3894.28|3894.28|3893.65|3893.65|0
1655108620000|2022-06-13 08:23:40|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|0
1655108630000|2022-06-13 08:23:50|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|0
1655108640000|2022-06-13 08:24:00|3894.25|3894.25|3894.07|3894.07|3894.25|3894.25|3894.07|3894.07|0
1655108650000|2022-06-13 08:24:10|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|3894.69|0
1655108660000|2022-06-13 08:24:20|3894.88|3894.88|3894.56|3894.56|3894.88|3894.88|3894.56|3894.56|0
1655108670000|2022-06-13 08:24:30|3894.25|3894.25|3894.88|3894.88|3894.88|3894.88|3894.25|3894.25|0
1655108690000|2022-06-13 08:24:50|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|0
1655108700000|2022-06-13 08:25:00|3894.18|3894.18|3894.73|3894.73|3894.73|3894.73|3894.11|3894.11|0
1655108720000|2022-06-13 08:25:20|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|0
1655108730000|2022-06-13 08:25:30|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|0
1655108740000|2022-06-13 08:25:40|3893.55|3893.55|3894.02|3894.02|3894.52|3894.52|3893.55|3893.55|0
1655108750000|2022-06-13 08:25:50|3893.9|3893.9|3893.59|3893.59|3893.9|3893.9|3893.59|3893.59|0
1655108760000|2022-06-13 08:26:00|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|0
1655108770000|2022-06-13 08:26:10|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|0
1655108790000|2022-06-13 08:26:30|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|3893.77|0
1655108800000|2022-06-13 08:26:40|3894.09|3894.09|3892.49|3892.49|3894.4|3894.4|3892.49|3892.49|0
1655108810000|2022-06-13 08:26:50|3891.86|3891.86|3891.24|3891.24|3891.86|3891.86|3890.93|3890.93|0
1655108830000|2022-06-13 08:27:10|3890.62|3890.62|3890.22|3890.22|3890.62|3890.62|3890.22|3890.22|0
1655108840000|2022-06-13 08:27:20|3889.6|3889.6|3889|3889|3889.91|3889.91|3888.98|3888.98|0
1655108850000|2022-06-13 08:27:30|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|0
1655108860000|2022-06-13 08:27:40|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|0
1655108870000|2022-06-13 08:27:50|3888.73|3888.73|3888.65|3888.65|3888.73|3888.73|3888.65|3888.65|0
1655108880000|2022-06-13 08:28:00|3888.5|3888.5|3887.26|3887.26|3888.5|3888.5|3887.26|3887.26|0
1655108890000|2022-06-13 08:28:10|3887.22|3887.22|3887.85|3887.85|3887.85|3887.85|3887.22|3887.22|0
1655108900000|2022-06-13 08:28:20|3887.67|3887.67|3887.98|3887.98|3887.98|3887.98|3887.36|3887.36|0
1655108910000|2022-06-13 08:28:30|3888.29|3888.29|3887.98|3887.98|3888.29|3888.29|3887.98|3887.98|0
1655108920000|2022-06-13 08:28:40|3887.36|3887.36|3888.29|3888.29|3888.29|3888.29|3887.36|3887.36|0
1655108940000|2022-06-13 08:29:00|3888.6|3888.6|3889.16|3889.16|3889.16|3889.16|3888.6|3888.6|0
1655108950000|2022-06-13 08:29:10|3889.06|3889.06|3889.06|3889.06|3889.06|3889.06|3889.06|3889.06|0
1655108960000|2022-06-13 08:29:20|3888.75|3888.75|3888.94|3888.94|3888.94|3888.94|3888.75|3888.75|0
1655108970000|2022-06-13 08:29:30|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|0
1655108980000|2022-06-13 08:29:40|3887.14|3887.14|3885.2|3885.2|3887.14|3887.14|3885.2|3885.2|0
1655108990000|2022-06-13 08:29:50|3885.15|3885.15|3884.28|3884.28|3885.15|3885.15|3884.28|3884.28|0
1655109000000|2022-06-13 08:30:00|3883.35|3883.35|3883.03|3883.03|3883.35|3883.35|3883.03|3883.03|0
1655109010000|2022-06-13 08:30:10|3882.72|3882.72|3883.04|3883.04|3883.97|3883.97|3882.72|3882.72|0
1655109020000|2022-06-13 08:30:20|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|3882.42|0
1655109030000|2022-06-13 08:30:30|3883.04|3883.04|3882.99|3882.99|3883.04|3883.04|3882.06|3882.06|0
1655109040000|2022-06-13 08:30:40|3882.68|3882.68|3882.51|3882.51|3883.01|3883.01|3882.51|3882.51|0
1655109050000|2022-06-13 08:30:50|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|0
1655109060000|2022-06-13 08:31:00|3883.76|3883.76|3883.92|3883.92|3883.92|3883.92|3883.76|3883.76|0
1655109070000|2022-06-13 08:31:10|3884.23|3884.23|3883.61|3883.61|3884.23|3884.23|3883.61|3883.61|0
1655109080000|2022-06-13 08:31:20|3882.99|3882.99|3882.97|3882.97|3882.99|3882.99|3882.97|3882.97|0
1655109090000|2022-06-13 08:31:30|3881.72|3881.72|3881.63|3881.63|3881.72|3881.72|3881.63|3881.63|0
1655109100000|2022-06-13 08:31:40|3881.84|3881.84|3881.92|3881.92|3881.96|3881.96|3881.8|3881.8|0
1655109110000|2022-06-13 08:31:50|3881.99|3881.99|3881.65|3881.65|3882.3|3882.3|3881.65|3881.65|0
1655109120000|2022-06-13 08:32:00|3881.61|3881.61|3882.68|3882.68|3882.68|3882.68|3881.61|3881.61|0
1655109130000|2022-06-13 08:32:10|3882.99|3882.99|3882.78|3882.78|3882.99|3882.99|3882.6|3882.6|0
1655109140000|2022-06-13 08:32:20|3884.02|3884.02|3885.26|3885.26|3885.26|3885.26|3884.02|3884.02|0
1655109150000|2022-06-13 08:32:30|3885.22|3885.22|3885.53|3885.53|3885.72|3885.72|3885.22|3885.22|0
1655109160000|2022-06-13 08:32:40|3886.16|3886.16|3887.85|3887.85|3887.85|3887.85|3886.16|3886.16|0
1655109170000|2022-06-13 08:32:50|3887.81|3887.81|3888.3|3888.3|3888.3|3888.3|3887.81|3887.81|0
1655109180000|2022-06-13 08:33:00|3888.92|3888.92|3888.01|3888.01|3888.94|3888.94|3888.01|3888.01|0
1655109190000|2022-06-13 08:33:10|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|0
1655109200000|2022-06-13 08:33:20|3886.79|3886.79|3886.87|3886.87|3886.87|3886.87|3885.94|3885.94|0
1655109210000|2022-06-13 08:33:30|3886.25|3886.25|3886.56|3886.56|3886.56|3886.56|3886.25|3886.25|0
1655109230000|2022-06-13 08:33:50|3886.88|3886.88|3887.06|3887.06|3887.06|3887.06|3886.88|3886.88|0
1655109240000|2022-06-13 08:34:00|3887.68|3887.68|3887.06|3887.06|3887.68|3887.68|3887.06|3887.06|0
1655109250000|2022-06-13 08:34:10|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|0
1655109260000|2022-06-13 08:34:20|3886.17|3886.17|3885.55|3885.55|3886.17|3886.17|3885.55|3885.55|0
1655109270000|2022-06-13 08:34:30|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|0
1655109280000|2022-06-13 08:34:40|3886.48|3886.48|3887.49|3887.49|3887.49|3887.49|3886.48|3886.48|0
1655109290000|2022-06-13 08:34:50|3888.11|3888.11|3888.42|3888.42|3888.42|3888.42|3888.11|3888.11|0
1655109300000|2022-06-13 08:35:00|3889.04|3889.04|3888.11|3888.11|3889.04|3889.04|3888.11|3888.11|0
1655109310000|2022-06-13 08:35:10|3888.04|3888.04|3887.99|3887.99|3888.04|3888.04|3887.99|3887.99|0
1655109320000|2022-06-13 08:35:20|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|0
1655109330000|2022-06-13 08:35:30|3887.64|3887.64|3887.87|3887.87|3887.87|3887.87|3887.64|3887.64|0
1655109340000|2022-06-13 08:35:40|3888.05|3888.05|3887.74|3887.74|3888.05|3888.05|3887.74|3887.74|0
1655109350000|2022-06-13 08:35:50|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|0
1655109370000|2022-06-13 08:36:10|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|0
1655109380000|2022-06-13 08:36:20|3888.05|3888.05|3888.05|3888.05|3888.05|3888.05|3888.05|3888.05|0
1655109400000|2022-06-13 08:36:40|3888.03|3888.03|3887.96|3887.96|3888.03|3888.03|3887.96|3887.96|0
1655109410000|2022-06-13 08:36:50|3888.14|3888.14|3888.09|3888.09|3888.14|3888.14|3888.09|3888.09|0
1655109420000|2022-06-13 08:37:00|3887.91|3887.91|3887.36|3887.36|3887.98|3887.98|3887.05|3887.05|0
1655109430000|2022-06-13 08:37:10|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|0
1655109440000|2022-06-13 08:37:20|3887.89|3887.89|3888.86|3888.86|3888.86|3888.86|3887.89|3887.89|0
1655109450000|2022-06-13 08:37:30|3888.91|3888.91|3889.84|3889.84|3889.84|3889.84|3888.91|3888.91|0
1655109460000|2022-06-13 08:37:40|3889.21|3889.21|3889.96|3889.96|3889.96|3889.96|3889.21|3889.21|0
1655109470000|2022-06-13 08:37:50|3890.9|3890.9|3890.94|3890.94|3890.94|3890.94|3890.9|3890.9|0
1655109480000|2022-06-13 08:38:00|3890.98|3890.98|3890.98|3890.98|3890.98|3890.98|3890.98|3890.98|0
1655109490000|2022-06-13 08:38:10|3890.05|3890.05|3890.36|3890.36|3890.36|3890.36|3890.05|3890.05|0
1655109500000|2022-06-13 08:38:20|3890.29|3890.29|3889.07|3889.07|3890.29|3890.29|3889.07|3889.07|0
1655109510000|2022-06-13 08:38:30|3889.26|3889.26|3889.88|3889.88|3889.88|3889.88|3889.26|3889.26|0
1655109520000|2022-06-13 08:38:40|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|0
1655109530000|2022-06-13 08:38:50|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|0
1655109540000|2022-06-13 08:39:00|3888.95|3888.95|3889.26|3889.26|3889.26|3889.26|3888.95|3888.95|0
1655109550000|2022-06-13 08:39:10|3889.36|3889.36|3890.94|3890.94|3890.94|3890.94|3889.36|3889.36|0
1655109560000|2022-06-13 08:39:20|3891.02|3891.02|3891.02|3891.02|3891.02|3891.02|3891.02|3891.02|0
1655109580000|2022-06-13 08:39:40|3890.4|3890.4|3890.56|3890.56|3890.56|3890.56|3890.4|3890.4|0
1655109590000|2022-06-13 08:39:50|3890.75|3890.75|3890.71|3890.71|3890.75|3890.75|3890.71|3890.71|0
1655109610000|2022-06-13 08:40:10|3891.33|3891.33|3890.58|3890.58|3891.51|3891.51|3890.58|3890.58|0
1655109620000|2022-06-13 08:40:20|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|0
1655109630000|2022-06-13 08:40:30|3890.87|3890.87|3891.25|3891.25|3891.25|3891.25|3890.87|3890.87|0
1655109650000|2022-06-13 08:40:50|3891.22|3891.22|3891.41|3891.41|3891.41|3891.41|3891.22|3891.22|0
1655109660000|2022-06-13 08:41:00|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|0
1655109670000|2022-06-13 08:41:10|3893.28|3893.28|3893.66|3893.66|3893.66|3893.66|3893.28|3893.28|0
1655109680000|2022-06-13 08:41:20|3893.68|3893.68|3893.71|3893.71|3893.71|3893.71|3893.68|3893.68|0
1655109690000|2022-06-13 08:41:30|3893.61|3893.61|3894.22|3894.22|3895.16|3895.16|3893.61|3893.61|0
1655109700000|2022-06-13 08:41:40|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|0
1655109710000|2022-06-13 08:41:50|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|0
1655109720000|2022-06-13 08:42:00|3893.86|3893.86|3893.36|3893.36|3893.86|3893.86|3893.29|3893.29|0
1655109730000|2022-06-13 08:42:10|3893.35|3893.35|3893.53|3893.53|3893.53|3893.53|3893.35|3893.35|0
1655109740000|2022-06-13 08:42:20|3894.15|3894.15|3895.4|3895.4|3895.4|3895.4|3894.15|3894.15|0
1655109780000|2022-06-13 08:43:00|3894.77|3894.77|3894.77|3894.77|3894.77|3894.77|3894.73|3894.73|0
1655109790000|2022-06-13 08:43:10|3896.32|3896.32|3896.63|3896.63|3896.63|3896.63|3896.32|3896.32|0
1655109800000|2022-06-13 08:43:20|3896.01|3896.01|3895.97|3895.97|3896.02|3896.02|3895.97|3895.97|0
1655109820000|2022-06-13 08:43:40|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|0
1655109830000|2022-06-13 08:43:50|3895.16|3895.16|3894.98|3894.98|3895.16|3895.16|3894.98|3894.98|0
1655109840000|2022-06-13 08:44:00|3894.35|3894.35|3894.97|3894.97|3895.6|3895.6|3894.35|3894.35|0
1655109880000|2022-06-13 08:44:40|3896.53|3896.53|3896.58|3896.58|3896.58|3896.58|3896.53|3896.53|0
1655109890000|2022-06-13 08:44:50|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|0
1655109900000|2022-06-13 08:45:00|3895.43|3895.43|3894.6|3894.6|3895.43|3895.43|3894.6|3894.6|0
1655109910000|2022-06-13 08:45:10|3894.5|3894.5|3894.51|3894.51|3894.51|3894.51|3894.5|3894.5|0
1655109920000|2022-06-13 08:45:20|3894.33|3894.33|3894.52|3894.52|3894.53|3894.53|3893.7|3893.7|0
1655109930000|2022-06-13 08:45:30|3894.54|3894.54|3894.56|3894.56|3894.56|3894.56|3894.54|3894.54|0
1655109940000|2022-06-13 08:45:40|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|0
1655109950000|2022-06-13 08:45:50|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|3894.36|0
1655109970000|2022-06-13 08:46:10|3894.05|3894.05|3891.55|3891.55|3894.05|3894.05|3891.55|3891.55|0
1655109980000|2022-06-13 08:46:20|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|3890.75|0
1655109990000|2022-06-13 08:46:30|3891.06|3891.06|3891.06|3891.06|3891.06|3891.06|3891.06|3891.06|0
1655110000000|2022-06-13 08:46:40|3892.31|3892.31|3891.99|3891.99|3892.31|3892.31|3891.99|3891.99|0
1655110020000|2022-06-13 08:47:00|3891.37|3891.37|3891.68|3891.68|3891.68|3891.68|3891.37|3891.37|0
1655110030000|2022-06-13 08:47:10|3891.54|3891.54|3890.43|3890.43|3891.54|3891.54|3890.43|3890.43|0
1655110040000|2022-06-13 08:47:20|3889.18|3889.18|3888.56|3888.56|3889.18|3889.18|3888.56|3888.56|0
1655110050000|2022-06-13 08:47:30|3888.51|3888.51|3888.82|3888.82|3888.82|3888.82|3888.51|3888.51|0
1655110060000|2022-06-13 08:47:40|3888.64|3888.64|3888.37|3888.37|3888.64|3888.64|3888.37|3888.37|0
1655110070000|2022-06-13 08:47:50|3888.68|3888.68|3888.99|3888.99|3888.99|3888.99|3888.68|3888.68|0
1655110080000|2022-06-13 08:48:00|3888.06|3888.06|3887.44|3887.44|3888.06|3888.06|3887.44|3887.44|0
1655110100000|2022-06-13 08:48:20|3886.5|3886.5|3886.01|3886.01|3886.5|3886.5|3886.01|3886.01|0
1655110110000|2022-06-13 08:48:30|3884.76|3884.76|3884.74|3884.74|3884.76|3884.76|3884.74|3884.74|0
1655110120000|2022-06-13 08:48:40|3884.69|3884.69|3883.89|3883.89|3884.74|3884.74|3883.89|3883.89|0
1655110130000|2022-06-13 08:48:50|3884.2|3884.2|3884.34|3884.34|3884.34|3884.34|3884.2|3884.2|0
1655110140000|2022-06-13 08:49:00|3884.41|3884.41|3884.1|3884.1|3884.41|3884.41|3884.1|3884.1|0
1655110170000|2022-06-13 08:49:30|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|0
1655110180000|2022-06-13 08:49:40|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1655110190000|2022-06-13 08:49:50|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|0
1655110200000|2022-06-13 08:50:00|3884.14|3884.14|3883.79|3883.79|3884.14|3884.14|3883.79|3883.79|0
1655110210000|2022-06-13 08:50:10|3883.86|3883.86|3883.87|3883.87|3883.87|3883.87|3883.86|3883.86|0
1655110230000|2022-06-13 08:50:30|3883.25|3883.25|3883.8|3883.8|3883.8|3883.8|3883.25|3883.25|0
1655110250000|2022-06-13 08:50:50|3883.53|3883.53|3883.51|3883.51|3883.53|3883.53|3883.51|3883.51|0
1655110260000|2022-06-13 08:51:00|3883.44|3883.44|3883.75|3883.75|3883.75|3883.75|3883.44|3883.44|0
1655110270000|2022-06-13 08:51:10|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1655110280000|2022-06-13 08:51:20|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|0
1655110310000|2022-06-13 08:51:50|3882.5|3882.5|3882.5|3882.5|3882.5|3882.5|3881.88|3881.88|0
1655110320000|2022-06-13 08:52:00|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|0
1655110330000|2022-06-13 08:52:10|3881.86|3881.86|3881.33|3881.33|3881.9|3881.9|3881.33|3881.33|0
1655110340000|2022-06-13 08:52:20|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|0
1655110360000|2022-06-13 08:52:40|3881.06|3881.06|3880.17|3880.17|3881.06|3881.06|3880.1|3880.1|0
1655110370000|2022-06-13 08:52:50|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|0
1655110380000|2022-06-13 08:53:00|3880.03|3880.03|3879.68|3879.68|3880.03|3880.03|3879.68|3879.68|0
1655110400000|2022-06-13 08:53:20|3879.64|3879.64|3879.6|3879.6|3879.64|3879.64|3879.6|3879.6|0
1655110410000|2022-06-13 08:53:30|3878.66|3878.66|3878.48|3878.48|3878.66|3878.66|3878.48|3878.48|0
1655110420000|2022-06-13 08:53:40|3878.39|3878.39|3878.44|3878.44|3878.44|3878.44|3878.39|3878.39|0
1655110430000|2022-06-13 08:53:50|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|0
1655110440000|2022-06-13 08:54:00|3878.83|3878.83|3879.76|3879.76|3879.76|3879.76|3878.83|3878.83|0
1655110460000|2022-06-13 08:54:20|3880.08|3880.08|3879.6|3879.6|3880.08|3880.08|3879.45|3879.45|0
1655110470000|2022-06-13 08:54:30|3879.57|3879.57|3880.17|3880.17|3880.79|3880.79|3879.57|3879.57|0
1655110480000|2022-06-13 08:54:40|3881.1|3881.1|3880.36|3880.36|3881.29|3881.29|3880.36|3880.36|0
1655110490000|2022-06-13 08:54:50|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|0
1655110500000|2022-06-13 08:55:00|3880.68|3880.68|3880.45|3880.45|3880.68|3880.68|3880.45|3880.45|0
1655110510000|2022-06-13 08:55:10|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|0
1655110520000|2022-06-13 08:55:20|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|0
1655110530000|2022-06-13 08:55:30|3882|3882|3883.56|3883.56|3883.87|3883.87|3882|3882|0
1655110540000|2022-06-13 08:55:40|3883.87|3883.87|3883.87|3883.87|3883.87|3883.87|3883.87|3883.87|0
1655110550000|2022-06-13 08:55:50|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|0
1655110560000|2022-06-13 08:56:00|3883.64|3883.64|3883.47|3883.47|3883.64|3883.64|3883.47|3883.47|0
1655110570000|2022-06-13 08:56:10|3883.65|3883.65|3883.42|3883.42|3883.65|3883.65|3883.42|3883.42|0
1655110580000|2022-06-13 08:56:20|3883.24|3883.24|3882.43|3882.43|3883.24|3883.24|3882.43|3882.43|0
1655110590000|2022-06-13 08:56:30|3882.25|3882.25|3879.18|3879.18|3882.25|3882.25|3879.18|3879.18|0
1655110600000|2022-06-13 08:56:40|3879.13|3879.13|3879.31|3879.31|3879.49|3879.49|3879.13|3879.13|0
1655110610000|2022-06-13 08:56:50|3879.27|3879.27|3879.27|3879.27|3879.27|3879.27|3879.27|3879.27|0
1655110620000|2022-06-13 08:57:00|3879.08|3879.08|3880.02|3880.02|3880.02|3880.02|3879.08|3879.08|0
1655110630000|2022-06-13 08:57:10|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|3880.07|0
1655110640000|2022-06-13 08:57:20|3880.11|3880.11|3881|3881|3881|3881|3880.07|3880.07|0
1655110660000|2022-06-13 08:57:40|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|0
1655110670000|2022-06-13 08:57:50|3880.25|3880.25|3880.86|3880.86|3881.18|3881.18|3880.25|3880.25|0
1655110680000|2022-06-13 08:58:00|3881.17|3881.17|3879.9|3879.9|3881.17|3881.17|3879.9|3879.9|0
1655110690000|2022-06-13 08:58:10|3879.72|3879.72|3878.8|3878.8|3879.72|3879.72|3878.8|3878.8|0
1655110700000|2022-06-13 08:58:20|3878.73|3878.73|3878.04|3878.04|3879.01|3879.01|3878.04|3878.04|0
1655110710000|2022-06-13 08:58:30|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|0
1655110730000|2022-06-13 08:58:50|3878.13|3878.13|3878.28|3878.28|3878.28|3878.28|3878.13|3878.13|0
1655110740000|2022-06-13 08:59:00|3878.23|3878.23|3878.56|3878.56|3878.56|3878.56|3878.23|3878.23|0
1655110750000|2022-06-13 08:59:10|3878.87|3878.87|3877.63|3877.63|3878.92|3878.92|3877.63|3877.63|0
1655110760000|2022-06-13 08:59:20|3877.94|3877.94|3877.9|3877.9|3877.94|3877.94|3877.9|3877.9|0
1655110770000|2022-06-13 08:59:30|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|0
1655110780000|2022-06-13 08:59:40|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|0
1655110790000|2022-06-13 08:59:50|3878.37|3878.37|3877.75|3877.75|3878.37|3878.37|3877.75|3877.75|0
1655110800000|2022-06-13 09:00:00|3877.44|3877.44|3878.42|3878.42|3878.42|3878.42|3877.44|3877.44|0
1655110810000|2022-06-13 09:00:10|3878.4|3878.4|3879.2|3879.2|3879.2|3879.2|3878.4|3878.4|0
1655110820000|2022-06-13 09:00:20|3880.14|3880.14|3881.68|3881.68|3881.68|3881.68|3880.14|3880.14|0
1655110830000|2022-06-13 09:00:30|3881.13|3881.13|3881.32|3881.32|3881.32|3881.32|3881.13|3881.13|0
1655110840000|2022-06-13 09:00:40|3881.22|3881.22|3882.59|3882.59|3882.59|3882.59|3881.17|3881.17|0
1655110850000|2022-06-13 09:00:50|3882.9|3882.9|3882.72|3882.72|3882.9|3882.9|3882.72|3882.72|0
1655110860000|2022-06-13 09:01:00|3882.41|3882.41|3883.03|3883.03|3883.03|3883.03|3882.41|3882.41|0
1655110870000|2022-06-13 09:01:10|3883.34|3883.34|3883.53|3883.53|3883.53|3883.53|3883.34|3883.34|0
1655110900000|2022-06-13 09:01:40|3883.57|3883.57|3886.97|3886.97|3886.99|3886.99|3883.57|3883.57|0
1655110910000|2022-06-13 09:01:50|3887.02|3887.02|3886.39|3886.39|3887.02|3887.02|3886.39|3886.39|0
1655110920000|2022-06-13 09:02:00|3887.63|3887.63|3887.72|3887.72|3887.72|3887.72|3887.63|3887.63|0
1655110940000|2022-06-13 09:02:20|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|0
1655110960000|2022-06-13 09:02:40|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|0
1655110980000|2022-06-13 09:03:00|3887.14|3887.14|3887.19|3887.19|3887.19|3887.19|3887.14|3887.14|0
1655110990000|2022-06-13 09:03:10|3887|3887|3887|3887|3887|3887|3887|3887|0
1655111000000|2022-06-13 09:03:20|3886.69|3886.69|3885.4|3885.4|3886.69|3886.69|3885.4|3885.4|0
1655111010000|2022-06-13 09:03:30|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|0
1655111030000|2022-06-13 09:03:50|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|0
1655111040000|2022-06-13 09:04:00|3885.31|3885.31|3885.52|3885.52|3885.52|3885.52|3885.31|3885.31|0
1655111050000|2022-06-13 09:04:10|3885.5|3885.5|3885.5|3885.5|3885.5|3885.5|3885.5|3885.5|0
1655111070000|2022-06-13 09:04:30|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|0
1655111090000|2022-06-13 09:04:50|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|0
1655111100000|2022-06-13 09:05:00|3885.1|3885.1|3883.73|3883.73|3885.1|3885.1|3883.73|3883.73|0
1655111110000|2022-06-13 09:05:10|3883.68|3883.68|3883.81|3883.81|3883.99|3883.99|3883.68|3883.68|0
1655111120000|2022-06-13 09:05:20|3884.43|3884.43|3884.25|3884.25|3884.43|3884.43|3884.25|3884.25|0
1655111130000|2022-06-13 09:05:30|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|0
1655111140000|2022-06-13 09:05:40|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|0
1655111150000|2022-06-13 09:05:50|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|0
1655111160000|2022-06-13 09:06:00|3884.08|3884.08|3885.74|3885.74|3885.74|3885.74|3884.08|3884.08|0
1655111170000|2022-06-13 09:06:10|3885.37|3885.37|3885.37|3885.37|3885.55|3885.55|3885.37|3885.37|0
1655111180000|2022-06-13 09:06:20|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|0
1655111200000|2022-06-13 09:06:40|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|0
1655111210000|2022-06-13 09:06:50|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|0
1655111220000|2022-06-13 09:07:00|3885.67|3885.67|3885.86|3885.86|3885.86|3885.86|3885.67|3885.67|0
1655111230000|2022-06-13 09:07:10|3885.74|3885.74|3885.55|3885.55|3885.74|3885.74|3885.55|3885.55|0
1655111240000|2022-06-13 09:07:20|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|0
1655111250000|2022-06-13 09:07:30|3884.49|3884.49|3884.52|3884.52|3884.52|3884.52|3884.47|3884.47|0
1655111260000|2022-06-13 09:07:40|3884.2|3884.2|3884.51|3884.51|3884.51|3884.51|3884.2|3884.2|0
1655111270000|2022-06-13 09:07:50|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|0
1655111280000|2022-06-13 09:08:00|3884.88|3884.88|3886|3886|3886|3886|3884.88|3884.88|0
1655111290000|2022-06-13 09:08:10|3885.95|3885.95|3885.44|3885.44|3885.95|3885.95|3885.44|3885.44|0
1655111300000|2022-06-13 09:08:20|3885.41|3885.41|3884.77|3884.77|3885.41|3885.41|3884.77|3884.77|0
1655111310000|2022-06-13 09:08:30|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|0
1655111320000|2022-06-13 09:08:40|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|0
1655111330000|2022-06-13 09:08:50|3884.84|3884.84|3885.77|3885.77|3885.77|3885.77|3884.84|3884.84|0
1655111350000|2022-06-13 09:09:10|3885.74|3885.74|3885.46|3885.46|3885.74|3885.74|3885.44|3885.44|0
1655111360000|2022-06-13 09:09:20|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1655111370000|2022-06-13 09:09:30|3886.12|3886.12|3886.58|3886.58|3886.58|3886.58|3885.94|3885.94|0
1655111380000|2022-06-13 09:09:40|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1655111420000|2022-06-13 09:10:20|3886.58|3886.58|3885.72|3885.72|3886.65|3886.65|3885.72|3885.72|0
1655111430000|2022-06-13 09:10:30|3885.9|3885.9|3885.95|3885.95|3885.95|3885.95|3885.9|3885.9|0
1655111440000|2022-06-13 09:10:40|3885.85|3885.85|3885.81|3885.81|3885.85|3885.85|3885.81|3885.81|0
1655111450000|2022-06-13 09:10:50|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|0
1655111460000|2022-06-13 09:11:00|3884.95|3884.95|3884.76|3884.76|3884.95|3884.95|3884.76|3884.76|0
1655111470000|2022-06-13 09:11:10|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|0
1655111480000|2022-06-13 09:11:20|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1655111490000|2022-06-13 09:11:30|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|0
1655111510000|2022-06-13 09:11:50|3883.69|3883.69|3883.65|3883.65|3883.69|3883.69|3883.65|3883.65|0
1655111530000|2022-06-13 09:12:10|3883.7|3883.7|3883.73|3883.73|3883.73|3883.73|3883.7|3883.7|0
1655111550000|2022-06-13 09:12:30|3883.11|3883.11|3883.05|3883.05|3883.11|3883.11|3883.01|3883.01|0
1655111560000|2022-06-13 09:12:40|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|0
1655111570000|2022-06-13 09:12:50|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|0
1655111600000|2022-06-13 09:13:20|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|0
1655111620000|2022-06-13 09:13:40|3883.32|3883.32|3884.31|3884.31|3884.31|3884.31|3883.32|3883.32|0
1655111640000|2022-06-13 09:14:00|3884.29|3884.29|3884.5|3884.5|3884.5|3884.5|3884.29|3884.29|0
1655111660000|2022-06-13 09:14:20|3884.31|3884.31|3884.13|3884.13|3884.31|3884.31|3884.13|3884.13|0
1655111690000|2022-06-13 09:14:50|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|0
1655111710000|2022-06-13 09:15:10|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|0
1655111720000|2022-06-13 09:15:20|3882.88|3882.88|3883.06|3883.06|3883.06|3883.06|3882.88|3882.88|0
1655111730000|2022-06-13 09:15:30|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1655111740000|2022-06-13 09:15:40|3883.41|3883.41|3883.63|3883.63|3883.63|3883.63|3883.32|3883.32|0
1655111750000|2022-06-13 09:15:50|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|0
1655111780000|2022-06-13 09:16:20|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|0
1655111790000|2022-06-13 09:16:30|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|0
1655111800000|2022-06-13 09:16:40|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|0
1655111810000|2022-06-13 09:16:50|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|0
1655111820000|2022-06-13 09:17:00|3882.68|3882.68|3882.49|3882.49|3882.68|3882.68|3882.49|3882.49|0
1655111830000|2022-06-13 09:17:10|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|0
1655111840000|2022-06-13 09:17:20|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|0
1655111860000|2022-06-13 09:17:40|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|0
1655111870000|2022-06-13 09:17:50|3880.94|3880.94|3880.24|3880.24|3880.94|3880.94|3880.2|3880.2|0
1655111880000|2022-06-13 09:18:00|3880.06|3880.06|3879.06|3879.06|3880.06|3880.06|3879.06|3879.06|0
1655111890000|2022-06-13 09:18:10|3878.88|3878.88|3875.43|3875.43|3878.88|3878.88|3875.43|3875.43|0
1655111900000|2022-06-13 09:18:20|3875.12|3875.12|3876.63|3876.63|3876.63|3876.63|3875.07|3875.07|0
1655111920000|2022-06-13 09:18:40|3875.38|3875.38|3875.57|3875.57|3875.57|3875.57|3874.63|3874.63|0
1655111930000|2022-06-13 09:18:50|3874.37|3874.37|3873.75|3873.75|3874.37|3874.37|3873.75|3873.75|0
1655111940000|2022-06-13 09:19:00|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|0
1655111950000|2022-06-13 09:19:10|3873.99|3873.99|3873.37|3873.37|3873.99|3873.99|3873.37|3873.37|0
1655111960000|2022-06-13 09:19:20|3873.55|3873.55|3874.17|3874.17|3874.17|3874.17|3873.55|3873.55|0
1655111970000|2022-06-13 09:19:30|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|0
1655111980000|2022-06-13 09:19:40|3874.31|3874.31|3874.36|3874.36|3874.36|3874.36|3874.31|3874.31|0
1655111990000|2022-06-13 09:19:50|3873.74|3873.74|3874.28|3874.28|3874.28|3874.28|3873.66|3873.66|0
1655112020000|2022-06-13 09:20:20|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|3873.97|0
1655112040000|2022-06-13 09:20:40|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|0
1655112050000|2022-06-13 09:20:50|3875.84|3875.84|3876.15|3876.15|3876.15|3876.15|3875.84|3875.84|0
1655112060000|2022-06-13 09:21:00|3876.2|3876.2|3876.82|3876.82|3876.82|3876.82|3876.2|3876.2|0
1655112070000|2022-06-13 09:21:10|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|0
1655112080000|2022-06-13 09:21:20|3876.81|3876.81|3877.44|3877.44|3877.44|3877.44|3876.81|3876.81|0
1655112090000|2022-06-13 09:21:30|3877.41|3877.41|3877.1|3877.1|3877.41|3877.41|3877.1|3877.1|0
1655112100000|2022-06-13 09:21:40|3877.08|3877.08|3877.17|3877.17|3877.17|3877.17|3877.08|3877.08|0
1655112110000|2022-06-13 09:21:50|3877.22|3877.22|3877.36|3877.36|3877.36|3877.36|3877.22|3877.22|0
1655112120000|2022-06-13 09:22:00|3877.05|3877.05|3877.24|3877.24|3877.24|3877.24|3877.05|3877.05|0
1655112150000|2022-06-13 09:22:30|3877.31|3877.31|3877.94|3877.94|3877.94|3877.94|3877.31|3877.31|0
1655112160000|2022-06-13 09:22:40|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|0
1655112170000|2022-06-13 09:22:50|3878.25|3878.25|3878.06|3878.06|3878.25|3878.25|3878.06|3878.06|0
1655112180000|2022-06-13 09:23:00|3878.25|3878.25|3878.37|3878.37|3878.37|3878.37|3878.25|3878.25|0
1655112190000|2022-06-13 09:23:10|3876.81|3876.81|3876.5|3876.5|3876.81|3876.81|3876.5|3876.5|0
1655112200000|2022-06-13 09:23:20|3876.32|3876.32|3875.67|3875.67|3876.32|3876.32|3875.6|3875.6|0
1655112210000|2022-06-13 09:23:30|3875.64|3875.64|3875.33|3875.33|3875.64|3875.64|3875.33|3875.33|0
1655112240000|2022-06-13 09:24:00|3875.03|3875.03|3875.02|3875.02|3875.12|3875.12|3875.02|3875.02|0
1655112250000|2022-06-13 09:24:10|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|0
1655112280000|2022-06-13 09:24:40|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|0
1655112290000|2022-06-13 09:24:50|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|0
1655112310000|2022-06-13 09:25:10|3874.71|3874.71|3875.46|3875.46|3875.65|3875.65|3874.71|3874.71|0
1655112320000|2022-06-13 09:25:20|3874.22|3874.22|3873.59|3873.59|3874.22|3874.22|3873.59|3873.59|0
1655112340000|2022-06-13 09:25:40|3872.97|3872.97|3872.79|3872.79|3872.97|3872.97|3872.79|3872.79|0
1655112350000|2022-06-13 09:25:50|3872.16|3872.16|3872.47|3872.47|3872.47|3872.47|3872.16|3872.16|0
1655112360000|2022-06-13 09:26:00|3872.16|3872.16|3871.54|3871.54|3872.47|3872.47|3871.23|3871.23|0
1655112370000|2022-06-13 09:26:10|3871.86|3871.86|3871.26|3871.26|3871.9|3871.9|3871.26|3871.26|0
1655112380000|2022-06-13 09:26:20|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|0
1655112390000|2022-06-13 09:26:30|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|3871.57|0
1655112400000|2022-06-13 09:26:40|3871.38|3871.38|3868.67|3868.67|3871.38|3871.38|3868.67|3868.67|0
1655112430000|2022-06-13 09:27:10|3868.98|3868.98|3868.67|3868.67|3868.98|3868.98|3868.67|3868.67|0
1655112440000|2022-06-13 09:27:20|3869.3|3869.3|3869.52|3869.52|3869.6|3869.6|3869.3|3869.3|0
1655112450000|2022-06-13 09:27:30|3869.56|3869.56|3869.17|3869.17|3869.56|3869.56|3869.17|3869.17|0
1655112460000|2022-06-13 09:27:40|3868.86|3868.86|3869.17|3869.17|3869.48|3869.48|3868.86|3868.86|0
1655112470000|2022-06-13 09:27:50|3869.43|3869.43|3869.46|3869.46|3869.46|3869.46|3869.43|3869.43|0
1655112480000|2022-06-13 09:28:00|3869.76|3869.76|3870.94|3870.94|3871.01|3871.01|3869.76|3869.76|0
1655112490000|2022-06-13 09:28:10|3870.92|3870.92|3870.83|3870.83|3870.96|3870.96|3870.83|3870.83|0
1655112500000|2022-06-13 09:28:20|3870.79|3870.79|3870.78|3870.78|3871.41|3871.41|3870.78|3870.78|0
1655112510000|2022-06-13 09:28:30|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|0
1655112520000|2022-06-13 09:28:40|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1655112530000|2022-06-13 09:28:50|3871.01|3871.01|3870.08|3870.08|3871.01|3871.01|3870.08|3870.08|0
1655112540000|2022-06-13 09:29:00|3869.46|3869.46|3870.39|3870.39|3870.39|3870.39|3869.46|3869.46|0
1655112560000|2022-06-13 09:29:20|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|0
1655112570000|2022-06-13 09:29:30|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1655112580000|2022-06-13 09:29:40|3870.79|3870.79|3870.44|3870.44|3870.79|3870.79|3870.44|3870.44|0
1655112590000|2022-06-13 09:29:50|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|0
1655112610000|2022-06-13 09:30:10|3871.19|3871.19|3871.87|3871.87|3871.87|3871.87|3871.19|3871.19|0
1655112620000|2022-06-13 09:30:20|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|0
1655112630000|2022-06-13 09:30:30|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|0
1655112640000|2022-06-13 09:30:40|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1655112680000|2022-06-13 09:31:20|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|0
1655112690000|2022-06-13 09:31:30|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|0
1655112700000|2022-06-13 09:31:40|3872.49|3872.49|3872.65|3872.65|3872.88|3872.88|3872.47|3872.47|0
1655112710000|2022-06-13 09:31:50|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|0
1655112720000|2022-06-13 09:32:00|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|0
1655112730000|2022-06-13 09:32:10|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|0
1655112740000|2022-06-13 09:32:20|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|0
1655112750000|2022-06-13 09:32:30|3871.19|3871.19|3870.23|3870.23|3871.19|3871.19|3870.23|3870.23|0
1655112760000|2022-06-13 09:32:40|3870.55|3870.55|3870.46|3870.46|3870.55|3870.55|3870.46|3870.46|0
1655112770000|2022-06-13 09:32:50|3870.37|3870.37|3869.75|3869.75|3870.37|3870.37|3869.75|3869.75|0
1655112790000|2022-06-13 09:33:10|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|0
1655112810000|2022-06-13 09:33:30|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1655112820000|2022-06-13 09:33:40|3869.73|3869.73|3869.78|3869.78|3869.82|3869.82|3869.73|3869.73|0
1655112840000|2022-06-13 09:34:00|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1655112850000|2022-06-13 09:34:10|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1655112860000|2022-06-13 09:34:20|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1655112870000|2022-06-13 09:34:30|3869.82|3869.82|3869.85|3869.85|3869.85|3869.85|3869.82|3869.82|0
1655112880000|2022-06-13 09:34:40|3869.82|3869.82|3870.14|3870.14|3870.14|3870.14|3869.82|3869.82|0
1655112890000|2022-06-13 09:34:50|3870.45|3870.45|3871.06|3871.06|3871.06|3871.06|3870.45|3870.45|0
1655112900000|2022-06-13 09:35:00|3871.37|3871.37|3869.53|3869.53|3873.18|3873.18|3869.53|3869.53|0
1655112910000|2022-06-13 09:35:10|3869.65|3869.65|3870.23|3870.23|3870.23|3870.23|3869.65|3869.65|0
1655112920000|2022-06-13 09:35:20|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|0
1655112930000|2022-06-13 09:35:30|3870.18|3870.18|3869.66|3869.66|3870.18|3870.18|3869.66|3869.66|0
1655112940000|2022-06-13 09:35:40|3869.35|3869.35|3869.16|3869.16|3869.35|3869.35|3869.16|3869.16|0
1655112950000|2022-06-13 09:35:50|3868.54|3868.54|3868.31|3868.31|3868.54|3868.54|3868.31|3868.31|0
1655112970000|2022-06-13 09:36:10|3868.12|3868.12|3866.53|3866.53|3868.12|3868.12|3866.53|3866.53|0
1655112980000|2022-06-13 09:36:20|3866.48|3866.48|3865.55|3865.55|3866.48|3866.48|3865.46|3865.46|0
1655112990000|2022-06-13 09:36:30|3865.36|3865.36|3865.32|3865.32|3865.36|3865.36|3865.32|3865.32|0
1655113020000|2022-06-13 09:37:00|3865.22|3865.22|3864.91|3864.91|3865.22|3865.22|3864.91|3864.91|0
1655113030000|2022-06-13 09:37:10|3864.59|3864.59|3864.91|3864.91|3864.91|3864.91|3864.59|3864.59|0
1655113040000|2022-06-13 09:37:20|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1655113050000|2022-06-13 09:37:30|3865.22|3865.22|3865.03|3865.03|3865.22|3865.22|3865.03|3865.03|0
1655113070000|2022-06-13 09:37:50|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|0
1655113080000|2022-06-13 09:38:00|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|3865.24|0
1655113090000|2022-06-13 09:38:10|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|0
1655113110000|2022-06-13 09:38:30|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|0
1655113120000|2022-06-13 09:38:40|3865.59|3865.59|3865.84|3865.84|3865.84|3865.84|3865.59|3865.59|0
1655113130000|2022-06-13 09:38:50|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|3866.02|0
1655113150000|2022-06-13 09:39:10|3866.96|3866.96|3866.65|3866.65|3866.96|3866.96|3866.65|3866.65|0
1655113160000|2022-06-13 09:39:20|3867.27|3867.27|3867.27|3867.27|3867.27|3867.27|3867.27|3867.27|0
1655113170000|2022-06-13 09:39:30|3866.65|3866.65|3866.36|3866.36|3866.65|3866.65|3866.34|3866.34|0
1655113180000|2022-06-13 09:39:40|3866.54|3866.54|3867.78|3867.78|3867.78|3867.78|3866.54|3866.54|0
1655113190000|2022-06-13 09:39:50|3867.96|3867.96|3868.01|3868.01|3868.01|3868.01|3867.96|3867.96|0
1655113200000|2022-06-13 09:40:00|3869.25|3869.25|3869.07|3869.07|3869.25|3869.25|3869.07|3869.07|0
1655113210000|2022-06-13 09:40:10|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|0
1655113220000|2022-06-13 09:40:20|3869.4|3869.4|3869.75|3869.75|3869.75|3869.75|3869.4|3869.4|0
1655113240000|2022-06-13 09:40:40|3870.06|3870.06|3870.7|3870.7|3870.7|3870.7|3870.06|3870.06|0
1655113280000|2022-06-13 09:41:20|3870.89|3870.89|3870.38|3870.38|3871.01|3871.01|3870.38|3870.38|0
1655113290000|2022-06-13 09:41:30|3870.36|3870.36|3869.2|3869.2|3870.36|3870.36|3869.2|3869.2|0
1655113300000|2022-06-13 09:41:40|3868.57|3868.57|3868.62|3868.62|3868.62|3868.62|3868.57|3868.57|0
1655113310000|2022-06-13 09:41:50|3868.8|3868.8|3868.82|3868.82|3868.82|3868.82|3868.8|3868.8|0
1655113330000|2022-06-13 09:42:10|3868.51|3868.51|3868.56|3868.56|3868.56|3868.56|3868.51|3868.51|0
1655113340000|2022-06-13 09:42:20|3868.25|3868.25|3867.94|3867.94|3868.25|3868.25|3867.94|3867.94|0
1655113350000|2022-06-13 09:42:30|3867.44|3867.44|3866.78|3866.78|3867.44|3867.44|3866.76|3866.76|0
1655113360000|2022-06-13 09:42:40|3866.16|3866.16|3865.85|3865.85|3866.16|3866.16|3865.85|3865.85|0
1655113380000|2022-06-13 09:43:00|3865.8|3865.8|3867.09|3867.09|3867.09|3867.09|3865.8|3865.8|0
1655113390000|2022-06-13 09:43:10|3867.4|3867.4|3867.61|3867.61|3867.71|3867.71|3867.4|3867.4|0
1655113400000|2022-06-13 09:43:20|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|0
1655113420000|2022-06-13 09:43:40|3868.55|3868.55|3868.86|3868.86|3868.86|3868.86|3868.55|3868.55|0
1655113430000|2022-06-13 09:43:50|3869.48|3869.48|3869.84|3869.84|3869.84|3869.84|3869.34|3869.34|0
1655113440000|2022-06-13 09:44:00|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|0
1655113460000|2022-06-13 09:44:20|3869.89|3869.89|3869.99|3869.99|3870.2|3870.2|3869.89|3869.89|0
1655113470000|2022-06-13 09:44:30|3870.02|3870.02|3871.89|3871.89|3871.89|3871.89|3870.02|3870.02|0
1655113490000|2022-06-13 09:44:50|3871.86|3871.86|3871.84|3871.84|3871.86|3871.86|3871.84|3871.84|0
1655113500000|2022-06-13 09:45:00|3871.86|3871.86|3871.51|3871.51|3872.13|3872.13|3871.51|3871.51|0
1655113510000|2022-06-13 09:45:10|3871.82|3871.82|3869.95|3869.95|3871.82|3871.82|3869.95|3869.95|0
1655113520000|2022-06-13 09:45:20|3869.33|3869.33|3869.36|3869.36|3869.36|3869.36|3869.33|3869.33|0
1655113530000|2022-06-13 09:45:30|3869.67|3869.67|3869.02|3869.02|3869.67|3869.67|3868.4|3868.4|0
1655113540000|2022-06-13 09:45:40|3868.97|3868.97|3869.29|3869.29|3869.29|3869.29|3868.97|3868.97|0
1655113550000|2022-06-13 09:45:50|3869.6|3869.6|3869.64|3869.64|3869.67|3869.67|3869.6|3869.6|0
1655113560000|2022-06-13 09:46:00|3869.6|3869.6|3870.53|3870.53|3870.53|3870.53|3869.6|3869.6|0
1655113570000|2022-06-13 09:46:10|3871.47|3871.47|3871.28|3871.28|3871.47|3871.47|3871.28|3871.28|0
1655113580000|2022-06-13 09:46:20|3870.97|3870.97|3870.6|3870.6|3870.97|3870.97|3870.6|3870.6|0
1655113590000|2022-06-13 09:46:30|3870.91|3870.91|3871.49|3871.49|3871.49|3871.49|3870.87|3870.87|0
1655113600000|2022-06-13 09:46:40|3871.81|3871.81|3873.05|3873.05|3873.05|3873.05|3871.81|3871.81|0
1655113610000|2022-06-13 09:46:50|3872.74|3872.74|3873.24|3873.24|3873.24|3873.24|3872.74|3872.74|0
1655113620000|2022-06-13 09:47:00|3873.85|3873.85|3873.67|3873.67|3873.85|3873.85|3873.67|3873.67|0
1655113630000|2022-06-13 09:47:10|3873.36|3873.36|3874.29|3874.29|3874.29|3874.29|3873.36|3873.36|0
1655113640000|2022-06-13 09:47:20|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.6|3874.6|0
1655113650000|2022-06-13 09:47:30|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1655113680000|2022-06-13 09:48:00|3873.82|3873.82|3873.82|3873.82|3873.86|3873.86|3873.82|3873.82|0
1655113690000|2022-06-13 09:48:10|3873.96|3873.96|3872.79|3872.79|3874.05|3874.05|3872.79|3872.79|0
1655113700000|2022-06-13 09:48:20|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|3872.47|0
1655113710000|2022-06-13 09:48:30|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|0
1655113730000|2022-06-13 09:48:50|3872.81|3872.81|3873.74|3873.74|3873.74|3873.74|3872.81|3872.81|0
1655113750000|2022-06-13 09:49:10|3873.66|3873.66|3873.03|3873.03|3873.66|3873.66|3873.03|3873.03|0
1655113760000|2022-06-13 09:49:20|3873.1|3873.1|3873.15|3873.15|3873.15|3873.15|3873.1|3873.1|0
1655113770000|2022-06-13 09:49:30|3873.11|3873.11|3873.73|3873.73|3873.73|3873.73|3873.11|3873.11|0
1655113790000|2022-06-13 09:49:50|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|0
1655113800000|2022-06-13 09:50:00|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|0
1655113820000|2022-06-13 09:50:20|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.5|3873.5|0
1655113840000|2022-06-13 09:50:40|3872.61|3872.61|3872.54|3872.54|3872.61|3872.61|3872.54|3872.54|0
1655113870000|2022-06-13 09:51:10|3872.23|3872.23|3871.92|3871.92|3872.23|3872.23|3871.92|3871.92|0
1655113880000|2022-06-13 09:51:20|3871.61|3871.61|3871.3|3871.3|3871.65|3871.65|3871.3|3871.3|0
1655113900000|2022-06-13 09:51:40|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1655113910000|2022-06-13 09:51:50|3870.42|3870.42|3870.37|3870.37|3870.42|3870.42|3870.37|3870.37|0
1655113920000|2022-06-13 09:52:00|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|3870.55|0
1655113930000|2022-06-13 09:52:10|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|0
1655113940000|2022-06-13 09:52:20|3871.8|3871.8|3871.77|3871.77|3871.8|3871.8|3871.77|3871.77|0
1655113950000|2022-06-13 09:52:30|3872.08|3872.08|3871.15|3871.15|3872.08|3872.08|3871.15|3871.15|0
1655113970000|2022-06-13 09:52:50|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|0
1655113980000|2022-06-13 09:53:00|3870.49|3870.49|3870.8|3870.8|3870.8|3870.8|3870.49|3870.49|0
1655113990000|2022-06-13 09:53:10|3871.11|3871.11|3870.82|3870.82|3871.11|3871.11|3870.75|3870.75|0
1655114000000|2022-06-13 09:53:20|3870.8|3870.8|3870.82|3870.82|3870.87|3870.87|3870.8|3870.8|0
1655114010000|2022-06-13 09:53:30|3870.78|3870.78|3869.67|3869.67|3870.78|3870.78|3869.67|3869.67|0
1655114020000|2022-06-13 09:53:40|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|0
1655114030000|2022-06-13 09:53:50|3870.02|3870.02|3869.97|3869.97|3870.02|3870.02|3869.05|3869.05|0
1655114040000|2022-06-13 09:54:00|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1655114050000|2022-06-13 09:54:10|3870.41|3870.41|3870.72|3870.72|3870.72|3870.72|3870.41|3870.41|0
1655114060000|2022-06-13 09:54:20|3870.77|3870.77|3870.1|3870.1|3870.77|3870.77|3870.1|3870.1|0
1655114070000|2022-06-13 09:54:30|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.77|3869.77|0
1655114080000|2022-06-13 09:54:40|3870.1|3870.1|3870.19|3870.19|3870.19|3870.19|3869.79|3869.79|0
1655114090000|2022-06-13 09:54:50|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|0
1655114100000|2022-06-13 09:55:00|3869.86|3869.86|3869.81|3869.81|3869.86|3869.86|3869.81|3869.81|0
1655114110000|2022-06-13 09:55:10|3869.88|3869.88|3867.93|3867.93|3869.88|3869.88|3867.89|3867.89|0
1655114120000|2022-06-13 09:55:20|3867.89|3867.89|3868.2|3868.2|3868.2|3868.2|3867.89|3867.89|0
1655114140000|2022-06-13 09:55:40|3868.15|3868.15|3868.08|3868.08|3868.15|3868.15|3868.05|3868.05|0
1655114150000|2022-06-13 09:55:50|3868.1|3868.1|3869.42|3869.42|3869.42|3869.42|3867.91|3867.91|0
1655114160000|2022-06-13 09:56:00|3869.38|3869.38|3869.26|3869.26|3869.38|3869.38|3869.26|3869.26|0
1655114170000|2022-06-13 09:56:10|3869.17|3869.17|3866.28|3866.28|3869.17|3869.17|3866.28|3866.28|0
1655114190000|2022-06-13 09:56:30|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1655114200000|2022-06-13 09:56:40|3866.31|3866.31|3867.23|3867.23|3867.23|3867.23|3866.29|3866.29|0
1655114210000|2022-06-13 09:56:50|3867.54|3867.54|3868.26|3868.26|3868.26|3868.26|3867.54|3867.54|0
1655114220000|2022-06-13 09:57:00|3868.23|3868.23|3868.54|3868.54|3868.54|3868.54|3868.23|3868.23|0
1655114230000|2022-06-13 09:57:10|3868.86|3868.86|3868.67|3868.67|3868.86|3868.86|3868.67|3868.67|0
1655114240000|2022-06-13 09:57:20|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|0
1655114250000|2022-06-13 09:57:30|3868.74|3868.74|3868.6|3868.6|3868.74|3868.74|3868.6|3868.6|0
1655114260000|2022-06-13 09:57:40|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|3868.58|0
1655114270000|2022-06-13 09:57:50|3868.6|3868.6|3867.47|3867.47|3868.6|3868.6|3867.28|3867.28|0
1655114280000|2022-06-13 09:58:00|3867.16|3867.16|3866.64|3866.64|3867.16|3867.16|3866.64|3866.64|0
1655114290000|2022-06-13 09:58:10|3866.66|3866.66|3867.57|3867.57|3867.62|3867.62|3866.66|3866.66|0
1655114300000|2022-06-13 09:58:20|3867.69|3867.69|3867.76|3867.76|3867.76|3867.76|3867.69|3867.69|0
1655114310000|2022-06-13 09:58:30|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|0
1655114330000|2022-06-13 09:58:50|3867.9|3867.9|3867.72|3867.72|3867.9|3867.9|3867.72|3867.72|0
1655114340000|2022-06-13 09:59:00|3867.1|3867.1|3865.41|3865.41|3867.1|3867.1|3865.22|3865.22|0
1655114350000|2022-06-13 09:59:10|3865.34|3865.34|3865.62|3865.62|3865.62|3865.62|3865.31|3865.31|0
1655114360000|2022-06-13 09:59:20|3865.74|3865.74|3865.74|3865.74|3865.86|3865.86|3865.74|3865.74|0
1655114370000|2022-06-13 09:59:30|3865.76|3865.76|3865.72|3865.72|3865.79|3865.79|3865.72|3865.72|0
1655114380000|2022-06-13 09:59:40|3865.41|3865.41|3865.17|3865.17|3865.41|3865.41|3865.1|3865.1|0
1655114390000|2022-06-13 09:59:50|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|3864.24|0
1655114400000|2022-06-13 10:00:00|3863.92|3863.92|3863.88|3863.88|3863.92|3863.92|3863.53|3863.53|0
1655114410000|2022-06-13 10:00:10|3863.98|3863.98|3863.32|3863.32|3864.23|3864.23|3863.32|3863.32|0
1655114430000|2022-06-13 10:00:30|3863.01|3863.01|3862.39|3862.39|3863.01|3863.01|3862.39|3862.39|0
1655114440000|2022-06-13 10:00:40|3862.7|3862.7|3863.32|3863.32|3863.32|3863.32|3862.7|3862.7|0
1655114450000|2022-06-13 10:00:50|3863.01|3863.01|3863.08|3863.08|3863.08|3863.08|3862.69|3862.69|0
1655114460000|2022-06-13 10:01:00|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|0
1655114470000|2022-06-13 10:01:10|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|3863.66|0
1655114480000|2022-06-13 10:01:20|3863.35|3863.35|3863.35|3863.35|3863.35|3863.35|3863.35|3863.35|0
1655114490000|2022-06-13 10:01:30|3863.66|3863.66|3864.16|3864.16|3864.16|3864.16|3863.66|3863.66|0
1655114500000|2022-06-13 10:01:40|3865.09|3865.09|3864.73|3864.73|3865.35|3865.35|3864.73|3864.73|0
1655114510000|2022-06-13 10:01:50|3864.68|3864.68|3865.3|3865.3|3865.3|3865.3|3864.68|3864.68|0
1655114530000|2022-06-13 10:02:10|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|0
1655114540000|2022-06-13 10:02:20|3864.19|3864.19|3864.49|3864.49|3864.49|3864.49|3863.87|3863.87|0
1655114550000|2022-06-13 10:02:30|3864.45|3864.45|3865.26|3865.26|3865.26|3865.26|3864.45|3864.45|0
1655114570000|2022-06-13 10:02:50|3865.88|3865.88|3865.69|3865.69|3865.88|3865.88|3865.69|3865.69|0
1655114590000|2022-06-13 10:03:10|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|0
1655114610000|2022-06-13 10:03:30|3866.04|3866.04|3866.72|3866.72|3867.03|3867.03|3866.04|3866.04|0
1655114620000|2022-06-13 10:03:40|3866.68|3866.68|3866.79|3866.79|3866.79|3866.79|3866.6|3866.6|0
1655114630000|2022-06-13 10:03:50|3867.72|3867.72|3867.95|3867.95|3867.99|3867.99|3867.72|3867.72|0
1655114650000|2022-06-13 10:04:10|3868.57|3868.57|3868.88|3868.88|3868.88|3868.88|3868.57|3868.57|0
1655114660000|2022-06-13 10:04:20|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1655114670000|2022-06-13 10:04:30|3869.25|3869.25|3869.25|3869.25|3869.25|3869.25|3869.25|3869.25|0
1655114690000|2022-06-13 10:04:50|3869.13|3869.13|3868.95|3868.95|3869.13|3869.13|3868.95|3868.95|0
1655114700000|2022-06-13 10:05:00|3868.9|3868.9|3868.41|3868.41|3868.9|3868.9|3868.41|3868.41|0
1655114710000|2022-06-13 10:05:10|3868.6|3868.6|3869.4|3869.4|3869.4|3869.4|3868.6|3868.6|0
1655114720000|2022-06-13 10:05:20|3869.22|3869.22|3869.27|3869.27|3869.27|3869.27|3869.22|3869.22|0
1655114730000|2022-06-13 10:05:30|3869.29|3869.29|3869.31|3869.31|3869.39|3869.39|3869.2|3869.2|0
1655114740000|2022-06-13 10:05:40|3869.48|3869.48|3869.24|3869.24|3869.5|3869.5|3869.24|3869.24|0
1655114760000|2022-06-13 10:06:00|3869.27|3869.27|3868.96|3868.96|3869.27|3869.27|3868.96|3868.96|0
1655114770000|2022-06-13 10:06:10|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|3868.33|0
1655114780000|2022-06-13 10:06:20|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|0
1655114790000|2022-06-13 10:06:30|3868.96|3868.96|3869.76|3869.76|3869.76|3869.76|3868.96|3868.96|0
1655114800000|2022-06-13 10:06:40|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1655114810000|2022-06-13 10:06:50|3870.38|3870.38|3870.92|3870.92|3870.92|3870.92|3870.38|3870.38|0
1655114820000|2022-06-13 10:07:00|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|0
1655114860000|2022-06-13 10:07:40|3870.43|3870.43|3870.56|3870.56|3870.74|3870.74|3870.43|3870.43|0
1655114870000|2022-06-13 10:07:50|3870.6|3870.6|3870.53|3870.53|3870.6|3870.6|3870.53|3870.53|0
1655114880000|2022-06-13 10:08:00|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|3869.91|0
1655114910000|2022-06-13 10:08:30|3870.09|3870.09|3870|3870|3870.09|3870.09|3870|3870|0
1655114920000|2022-06-13 10:08:40|3869.9|3869.9|3869.59|3869.59|3869.9|3869.9|3869.59|3869.59|0
1655114930000|2022-06-13 10:08:50|3869.61|3869.61|3869.3|3869.3|3869.61|3869.61|3869.3|3869.3|0
1655114950000|2022-06-13 10:09:10|3869.61|3869.61|3869.92|3869.92|3869.92|3869.92|3869.61|3869.61|0
1655114960000|2022-06-13 10:09:20|3870.54|3870.54|3871.78|3871.78|3871.78|3871.78|3870.54|3870.54|0
1655114980000|2022-06-13 10:09:40|3872.09|3872.09|3872.71|3872.71|3872.71|3872.71|3872.09|3872.09|0
1655114990000|2022-06-13 10:09:50|3873.02|3873.02|3872.92|3872.92|3873.02|3873.02|3872.92|3872.92|0
1655115000000|2022-06-13 10:10:00|3872.74|3872.74|3872.5|3872.5|3872.74|3872.74|3872.43|3872.43|0
1655115010000|2022-06-13 10:10:10|3871.88|3871.88|3871.31|3871.31|3871.88|3871.88|3871.26|3871.26|0
1655115040000|2022-06-13 10:10:40|3871.33|3871.33|3871.33|3871.33|3871.51|3871.51|3871.33|3871.33|0
1655115060000|2022-06-13 10:11:00|3871.31|3871.31|3871.6|3871.6|3871.6|3871.6|3870.66|3870.66|0
1655115090000|2022-06-13 10:11:30|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|0
1655115100000|2022-06-13 10:11:40|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|0
1655115110000|2022-06-13 10:11:50|3872.8|3872.8|3873.11|3873.11|3873.11|3873.11|3872.8|3872.8|0
1655115130000|2022-06-13 10:12:10|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|0
1655115140000|2022-06-13 10:12:20|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|0
1655115160000|2022-06-13 10:12:40|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1655115170000|2022-06-13 10:12:50|3873.24|3873.24|3872.62|3872.62|3873.24|3873.24|3872.62|3872.62|0
1655115180000|2022-06-13 10:13:00|3872.74|3872.74|3872.08|3872.08|3872.74|3872.74|3872.08|3872.08|0
1655115190000|2022-06-13 10:13:10|3872.39|3872.39|3872.61|3872.61|3872.61|3872.61|3872.29|3872.29|0
1655115200000|2022-06-13 10:13:20|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|0
1655115210000|2022-06-13 10:13:30|3872.61|3872.61|3872.34|3872.34|3872.61|3872.61|3872.3|3872.3|0
1655115240000|2022-06-13 10:14:00|3872.3|3872.3|3873.31|3873.31|3873.31|3873.31|3872.3|3872.3|0
1655115270000|2022-06-13 10:14:30|3873.23|3873.23|3872.43|3872.43|3873.23|3873.23|3872.43|3872.43|0
1655115290000|2022-06-13 10:14:50|3872.74|3872.74|3872.96|3872.96|3872.96|3872.96|3872.74|3872.74|0
1655115300000|2022-06-13 10:15:00|3873.33|3873.33|3872.22|3872.22|3873.33|3873.33|3872.22|3872.22|0
1655115310000|2022-06-13 10:15:10|3872.41|3872.41|3872.41|3872.41|3872.59|3872.59|3872.04|3872.04|0
1655115320000|2022-06-13 10:15:20|3871.48|3871.48|3871.48|3871.48|3871.66|3871.66|3871.48|3871.48|0
1655115330000|2022-06-13 10:15:30|3871.17|3871.17|3870.54|3870.54|3871.17|3871.17|3870.54|3870.54|0
1655115340000|2022-06-13 10:15:40|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|0
1655115350000|2022-06-13 10:15:50|3870.4|3870.4|3870.31|3870.31|3870.4|3870.4|3869.89|3869.89|0
1655115360000|2022-06-13 10:16:00|3870.49|3870.49|3870.32|3870.32|3870.49|3870.49|3870.18|3870.18|0
1655115370000|2022-06-13 10:16:10|3870.25|3870.25|3870.35|3870.35|3870.35|3870.35|3870.25|3870.25|0
1655115380000|2022-06-13 10:16:20|3870.37|3870.37|3871.04|3871.04|3871.35|3871.35|3870.37|3870.37|0
1655115390000|2022-06-13 10:16:30|3870.99|3870.99|3870.88|3870.88|3871.02|3871.02|3870.88|3870.88|0
1655115400000|2022-06-13 10:16:40|3870.85|3870.85|3871.16|3871.16|3871.16|3871.16|3870.85|3870.85|0
1655115420000|2022-06-13 10:17:00|3870.54|3870.54|3870.61|3870.61|3870.61|3870.61|3870.54|3870.54|0
1655115430000|2022-06-13 10:17:10|3870.65|3870.65|3870.79|3870.79|3870.79|3870.79|3870.65|3870.65|0
1655115450000|2022-06-13 10:17:30|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1655115460000|2022-06-13 10:17:40|3871.12|3871.12|3871.43|3871.43|3871.75|3871.75|3871.12|3871.12|0
1655115480000|2022-06-13 10:18:00|3871.75|3871.75|3871.7|3871.7|3871.75|3871.75|3871.7|3871.7|0
1655115490000|2022-06-13 10:18:10|3872.02|3872.02|3872.35|3872.35|3872.35|3872.35|3872.02|3872.02|0
1655115500000|2022-06-13 10:18:20|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|3872.42|0
1655115510000|2022-06-13 10:18:30|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|3872.11|0
1655115520000|2022-06-13 10:18:40|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1655115540000|2022-06-13 10:19:00|3871.25|3871.25|3871.05|3871.05|3871.36|3871.36|3871.05|3871.05|0
1655115550000|2022-06-13 10:19:10|3870.12|3870.12|3869.86|3869.86|3870.14|3870.14|3869.83|3869.83|0
1655115560000|2022-06-13 10:19:20|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.83|3869.83|0
1655115570000|2022-06-13 10:19:30|3869.86|3869.86|3869.86|3869.86|3869.88|3869.88|3869.86|3869.86|0
1655115580000|2022-06-13 10:19:40|3869.88|3869.88|3870.19|3870.19|3870.19|3870.19|3869.88|3869.88|0
1655115590000|2022-06-13 10:19:50|3870.17|3870.17|3870.19|3870.19|3870.19|3870.19|3870.17|3870.17|0
1655115600000|2022-06-13 10:20:00|3870.38|3870.38|3870.14|3870.14|3870.38|3870.38|3870.14|3870.14|0
1655115610000|2022-06-13 10:20:10|3870.46|3870.46|3870.72|3870.72|3870.91|3870.91|3870.41|3870.41|0
1655115620000|2022-06-13 10:20:20|3870.75|3870.75|3871.3|3871.3|3871.3|3871.3|3870.72|3870.72|0
1655115630000|2022-06-13 10:20:30|3871.48|3871.48|3871.53|3871.53|3871.53|3871.53|3871.48|3871.48|0
1655115640000|2022-06-13 10:20:40|3871.5|3871.5|3871.48|3871.48|3871.5|3871.5|3871.48|3871.48|0
1655115660000|2022-06-13 10:21:00|3871.55|3871.55|3870.43|3870.43|3871.55|3871.55|3870.43|3870.43|0
1655115670000|2022-06-13 10:21:10|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|3870.22|3870.22|0
1655115680000|2022-06-13 10:21:20|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|0
1655115690000|2022-06-13 10:21:30|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|3870|3870|0
1655115700000|2022-06-13 10:21:40|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|0
1655115710000|2022-06-13 10:21:50|3870.52|3870.52|3870.02|3870.02|3870.52|3870.52|3870.02|3870.02|0
1655115720000|2022-06-13 10:22:00|3870.01|3870.01|3869.21|3869.21|3870.01|3870.01|3869.21|3869.21|0
1655115730000|2022-06-13 10:22:10|3869.18|3869.18|3869.83|3869.83|3869.83|3869.83|3869.18|3869.18|0
1655115750000|2022-06-13 10:22:30|3869.81|3869.81|3869.42|3869.42|3869.81|3869.81|3869.42|3869.42|0
1655115760000|2022-06-13 10:22:40|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|0
1655115770000|2022-06-13 10:22:50|3869.73|3869.73|3869.81|3869.81|3869.81|3869.81|3869.5|3869.5|0
1655115780000|2022-06-13 10:23:00|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1655115790000|2022-06-13 10:23:10|3869.81|3869.81|3869.86|3869.86|3869.86|3869.86|3869.81|3869.81|0
1655115810000|2022-06-13 10:23:30|3869.82|3869.82|3869.79|3869.79|3869.82|3869.82|3869.79|3869.79|0
1655115820000|2022-06-13 10:23:40|3870.1|3870.1|3870.03|3870.03|3870.1|3870.1|3870.03|3870.03|0
1655115830000|2022-06-13 10:23:50|3870.01|3870.01|3870.1|3870.1|3870.1|3870.1|3870.01|3870.01|0
1655115840000|2022-06-13 10:24:00|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|0
1655115850000|2022-06-13 10:24:10|3869.98|3869.98|3869.36|3869.36|3869.98|3869.98|3869.36|3869.36|0
1655115860000|2022-06-13 10:24:20|3868.73|3868.73|3868.78|3868.78|3868.78|3868.78|3868.73|3868.73|0
1655115870000|2022-06-13 10:24:30|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1655115890000|2022-06-13 10:24:50|3868.22|3868.22|3867.6|3867.6|3868.22|3868.22|3867.6|3867.6|0
1655115900000|2022-06-13 10:25:00|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|0
1655115910000|2022-06-13 10:25:10|3867.6|3867.6|3867.67|3867.67|3867.67|3867.67|3867.6|3867.6|0
1655115920000|2022-06-13 10:25:20|3867.56|3867.56|3867.36|3867.36|3867.74|3867.74|3867.36|3867.36|0
1655115930000|2022-06-13 10:25:30|3867.54|3867.54|3867.23|3867.23|3867.54|3867.54|3867.23|3867.23|0
1655115940000|2022-06-13 10:25:40|3866.92|3866.92|3866.61|3866.61|3866.92|3866.92|3866.61|3866.61|0
1655115950000|2022-06-13 10:25:50|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|3866.92|0
1655115970000|2022-06-13 10:26:10|3866.99|3866.99|3866.73|3866.73|3866.99|3866.99|3866.73|3866.73|0
1655115980000|2022-06-13 10:26:20|3866.42|3866.42|3864.66|3864.66|3866.42|3866.42|3864.66|3864.66|0
1655115990000|2022-06-13 10:26:30|3864.71|3864.71|3864.76|3864.76|3864.76|3864.76|3864.69|3864.69|0
1655116000000|2022-06-13 10:26:40|3864.45|3864.45|3864.47|3864.47|3864.47|3864.47|3864.45|3864.45|0
1655116010000|2022-06-13 10:26:50|3864.35|3864.35|3864.26|3864.26|3864.35|3864.35|3864.26|3864.26|0
1655116020000|2022-06-13 10:27:00|3864.57|3864.57|3864.26|3864.26|3864.57|3864.57|3863.95|3863.95|0
1655116030000|2022-06-13 10:27:10|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1655116040000|2022-06-13 10:27:20|3865|3865|3865|3865|3865|3865|3865|3865|0
1655116060000|2022-06-13 10:27:40|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|3865.32|0
1655116090000|2022-06-13 10:28:10|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|0
1655116100000|2022-06-13 10:28:20|3865.33|3865.33|3865.19|3865.19|3865.5|3865.5|3865.19|3865.19|0
1655116120000|2022-06-13 10:28:40|3865.24|3865.24|3865.26|3865.26|3865.55|3865.55|3865.24|3865.24|0
1655116130000|2022-06-13 10:28:50|3865.57|3865.57|3865.52|3865.52|3865.57|3865.57|3865.52|3865.52|0
1655116140000|2022-06-13 10:29:00|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|0
1655116160000|2022-06-13 10:29:20|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3865.27|3865.27|0
1655116180000|2022-06-13 10:29:40|3865.64|3865.64|3865.95|3865.95|3865.95|3865.95|3865.64|3865.64|0
1655116200000|2022-06-13 10:30:00|3865.33|3865.33|3865.33|3865.33|3865.33|3865.33|3865.02|3865.02|0
1655116210000|2022-06-13 10:30:10|3865.02|3865.02|3864.81|3864.81|3865.02|3865.02|3864.71|3864.71|0
1655116220000|2022-06-13 10:30:20|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|0
1655116230000|2022-06-13 10:30:30|3865.2|3865.2|3865.22|3865.22|3865.29|3865.29|3865.2|3865.2|0
1655116240000|2022-06-13 10:30:40|3865.53|3865.53|3866.08|3866.08|3866.08|3866.08|3865.53|3865.53|0
1655116250000|2022-06-13 10:30:50|3865.89|3865.89|3865.77|3865.77|3865.89|3865.89|3865.59|3865.59|0
1655116260000|2022-06-13 10:31:00|3867.94|3867.94|3867.98|3867.98|3867.98|3867.98|3867.36|3867.36|0
1655116270000|2022-06-13 10:31:10|3868.03|3868.03|3869.22|3869.22|3869.22|3869.22|3868.03|3868.03|0
1655116280000|2022-06-13 10:31:20|3869.53|3869.53|3870.19|3870.19|3870.19|3870.19|3869.53|3869.53|0
1655116310000|2022-06-13 10:31:50|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1655116320000|2022-06-13 10:32:00|3870.35|3870.35|3869.29|3869.29|3870.35|3870.35|3869.29|3869.29|0
1655116330000|2022-06-13 10:32:10|3869.6|3869.6|3869.29|3869.29|3869.6|3869.6|3869.29|3869.29|0
1655116340000|2022-06-13 10:32:20|3869.11|3869.11|3869.04|3869.04|3869.11|3869.11|3869.04|3869.04|0
1655116350000|2022-06-13 10:32:30|3868.73|3868.73|3868.36|3868.36|3868.73|3868.73|3868.36|3868.36|0
1655116380000|2022-06-13 10:33:00|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|0
1655116410000|2022-06-13 10:33:30|3869.2|3869.2|3869.28|3869.28|3869.28|3869.28|3869.2|3869.2|0
1655116420000|2022-06-13 10:33:40|3870.21|3870.21|3870.03|3870.03|3870.21|3870.21|3870.03|3870.03|0
1655116430000|2022-06-13 10:33:50|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|3870.21|0
1655116440000|2022-06-13 10:34:00|3870.17|3870.17|3870.48|3870.48|3870.48|3870.48|3870.17|3870.17|0
1655116460000|2022-06-13 10:34:20|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|0
1655116470000|2022-06-13 10:34:30|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1655116480000|2022-06-13 10:34:40|3870.98|3870.98|3870.94|3870.94|3870.98|3870.98|3870.93|3870.93|0
1655116490000|2022-06-13 10:34:50|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|0
1655116510000|2022-06-13 10:35:10|3870.82|3870.82|3871.09|3871.09|3871.09|3871.09|3870.82|3870.82|0
1655116520000|2022-06-13 10:35:20|3871.28|3871.28|3872.73|3872.73|3872.73|3872.73|3871.18|3871.18|0
1655116530000|2022-06-13 10:35:30|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1655116550000|2022-06-13 10:35:50|3873.17|3873.17|3873.15|3873.15|3873.36|3873.36|3873.15|3873.15|0
1655116560000|2022-06-13 10:36:00|3873.13|3873.13|3871.93|3871.93|3873.13|3873.13|3871.88|3871.88|0
1655116570000|2022-06-13 10:36:10|3872.24|3872.24|3871.31|3871.31|3872.24|3872.24|3871.31|3871.31|0
1655116580000|2022-06-13 10:36:20|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|3871.12|0
1655116590000|2022-06-13 10:36:30|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|0
1655116600000|2022-06-13 10:36:40|3871.51|3871.51|3872.06|3872.06|3872.07|3872.07|3871.51|3871.51|0
1655116610000|2022-06-13 10:36:50|3872.1|3872.1|3872.06|3872.06|3872.1|3872.1|3872.06|3872.06|0
1655116620000|2022-06-13 10:37:00|3872.18|3872.18|3872.1|3872.1|3872.18|3872.18|3872.1|3872.1|0
1655116630000|2022-06-13 10:37:10|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|0
1655116640000|2022-06-13 10:37:20|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|3871.73|0
1655116650000|2022-06-13 10:37:30|3871.69|3871.69|3871.81|3871.81|3871.81|3871.81|3871.69|3871.69|0
1655116660000|2022-06-13 10:37:40|3872.42|3872.42|3873.05|3873.05|3873.05|3873.05|3872.42|3872.42|0
1655116670000|2022-06-13 10:37:50|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|0
1655116680000|2022-06-13 10:38:00|3873.4|3873.4|3873.4|3873.4|3873.4|3873.4|3873.4|3873.4|0
1655116690000|2022-06-13 10:38:10|3873.47|3873.47|3873.98|3873.98|3874.03|3874.03|3873.47|3873.47|0
1655116700000|2022-06-13 10:38:20|3873.8|3873.8|3872.87|3872.87|3873.8|3873.8|3872.87|3872.87|0
1655116710000|2022-06-13 10:38:30|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|0
1655116720000|2022-06-13 10:38:40|3872.37|3872.37|3872.42|3872.42|3872.46|3872.46|3872.37|3872.37|0
1655116730000|2022-06-13 10:38:50|3872.73|3872.73|3872.7|3872.7|3872.73|3872.73|3872.7|3872.7|0
1655116740000|2022-06-13 10:39:00|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|0
1655116750000|2022-06-13 10:39:10|3872.47|3872.47|3872.16|3872.16|3872.47|3872.47|3872.16|3872.16|0
1655116760000|2022-06-13 10:39:20|3872.21|3872.21|3872.33|3872.33|3872.33|3872.33|3872.21|3872.21|0
1655116770000|2022-06-13 10:39:30|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|0
1655116780000|2022-06-13 10:39:40|3872.21|3872.21|3872.53|3872.53|3872.53|3872.53|3872.21|3872.21|0
1655116790000|2022-06-13 10:39:50|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|0
1655116800000|2022-06-13 10:40:00|3872.75|3872.75|3872.79|3872.79|3872.79|3872.79|3872.75|3872.75|0
1655116810000|2022-06-13 10:40:10|3872.98|3872.98|3873.16|3873.16|3873.16|3873.16|3872.98|3872.98|0
1655116820000|2022-06-13 10:40:20|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|0
1655116830000|2022-06-13 10:40:30|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|3872.54|0
1655116840000|2022-06-13 10:40:40|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|0
1655116850000|2022-06-13 10:40:50|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|0
1655116860000|2022-06-13 10:41:00|3871.61|3871.61|3872.3|3872.3|3872.3|3872.3|3871.61|3871.61|0
1655116870000|2022-06-13 10:41:10|3871.94|3871.94|3871.81|3871.81|3872.12|3872.12|3871.81|3871.81|0
1655116880000|2022-06-13 10:41:20|3871.83|3871.83|3871|3871|3871.83|3871.83|3871|3871|0
1655116890000|2022-06-13 10:41:30|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|0
1655116900000|2022-06-13 10:41:40|3870.84|3870.84|3870.89|3870.89|3870.89|3870.89|3870.84|3870.84|0
1655116910000|2022-06-13 10:41:50|3871.51|3871.51|3871.81|3871.81|3871.82|3871.82|3871.51|3871.51|0
1655116920000|2022-06-13 10:42:00|3871.5|3871.5|3870.52|3870.52|3871.5|3871.5|3870.5|3870.5|0
1655116930000|2022-06-13 10:42:10|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.31|3870.31|0
1655116940000|2022-06-13 10:42:20|3870.03|3870.03|3868.47|3868.47|3870.03|3870.03|3868.47|3868.47|0
1655116950000|2022-06-13 10:42:30|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|0
1655116970000|2022-06-13 10:42:50|3868.83|3868.83|3868.78|3868.78|3868.83|3868.83|3868.78|3868.78|0
1655116980000|2022-06-13 10:43:00|3869.1|3869.1|3869.36|3869.36|3869.36|3869.36|3869.1|3869.1|0
1655116990000|2022-06-13 10:43:10|3869.46|3869.46|3869.53|3869.53|3869.53|3869.53|3869.46|3869.46|0
1655117000000|2022-06-13 10:43:20|3869.55|3869.55|3869.48|3869.48|3869.55|3869.55|3869.48|3869.48|0
1655117010000|2022-06-13 10:43:30|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|3869.67|0
1655117020000|2022-06-13 10:43:40|3869.71|3869.71|3869.67|3869.67|3869.71|3869.71|3869.67|3869.67|0
1655117030000|2022-06-13 10:43:50|3869.78|3869.78|3869.47|3869.47|3869.78|3869.78|3869.47|3869.47|0
1655117060000|2022-06-13 10:44:20|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1655117070000|2022-06-13 10:44:30|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1655117080000|2022-06-13 10:44:40|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|3870.4|0
1655117090000|2022-06-13 10:44:50|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|0
1655117100000|2022-06-13 10:45:00|3870.4|3870.4|3869.47|3869.47|3870.4|3870.4|3869.47|3869.47|0
1655117110000|2022-06-13 10:45:10|3869.84|3869.84|3870.15|3870.15|3870.15|3870.15|3869.84|3869.84|0
1655117120000|2022-06-13 10:45:20|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|0
1655117130000|2022-06-13 10:45:30|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|3870.82|0
1655117150000|2022-06-13 10:45:50|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|0
1655117170000|2022-06-13 10:46:10|3871.2|3871.2|3871.16|3871.16|3871.2|3871.2|3871.16|3871.16|0
1655117180000|2022-06-13 10:46:20|3870.97|3870.97|3870.9|3870.9|3870.97|3870.97|3870.9|3870.9|0
1655117190000|2022-06-13 10:46:30|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|0
1655117200000|2022-06-13 10:46:40|3870.33|3870.33|3870.64|3870.64|3870.95|3870.95|3870.33|3870.33|0
1655117210000|2022-06-13 10:46:50|3870.82|3870.82|3871.17|3871.17|3871.17|3871.17|3870.82|3870.82|0
1655117220000|2022-06-13 10:47:00|3871.35|3871.35|3871.54|3871.54|3871.54|3871.54|3871.35|3871.35|0
1655117230000|2022-06-13 10:47:10|3871.85|3871.85|3871.25|3871.25|3871.85|3871.85|3871.25|3871.25|0
1655117240000|2022-06-13 10:47:20|3871.56|3871.56|3871.38|3871.38|3871.56|3871.56|3871.38|3871.38|0
1655117250000|2022-06-13 10:47:30|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|3871.2|0
1655117270000|2022-06-13 10:47:50|3871.82|3871.82|3871.2|3871.2|3871.82|3871.82|3871.2|3871.2|0
1655117280000|2022-06-13 10:48:00|3871.1|3871.1|3871.06|3871.06|3871.1|3871.1|3871.06|3871.06|0
1655117290000|2022-06-13 10:48:10|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|0
1655117300000|2022-06-13 10:48:20|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1655117310000|2022-06-13 10:48:30|3870.46|3870.46|3870.49|3870.49|3870.51|3870.51|3870.46|3870.46|0
1655117320000|2022-06-13 10:48:40|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|0
1655117340000|2022-06-13 10:49:00|3870.65|3870.65|3870.91|3870.91|3870.96|3870.96|3870.65|3870.65|0
1655117360000|2022-06-13 10:49:20|3871.22|3871.22|3873.71|3873.71|3873.71|3873.71|3871.22|3871.22|0
1655117370000|2022-06-13 10:49:30|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|0
1655117380000|2022-06-13 10:49:40|3873.93|3873.93|3873.93|3873.93|3873.93|3873.93|3873.93|3873.93|0
1655117400000|2022-06-13 10:50:00|3874.55|3874.55|3874.52|3874.52|3874.55|3874.55|3874.52|3874.52|0
1655117420000|2022-06-13 10:50:20|3875.15|3875.15|3874.05|3874.05|3875.15|3875.15|3873.72|3873.72|0
1655117440000|2022-06-13 10:50:40|3874.09|3874.09|3874.05|3874.05|3874.09|3874.09|3874.05|3874.05|0
1655117500000|2022-06-13 10:51:40|3874.08|3874.08|3873.92|3873.92|3874.08|3874.08|3873.92|3873.92|0
1655117510000|2022-06-13 10:51:50|3873.6|3873.6|3873.29|3873.29|3873.92|3873.92|3873.29|3873.29|0
1655117540000|2022-06-13 10:52:20|3873.92|3873.92|3873.29|3873.29|3873.92|3873.92|3873.29|3873.29|0
1655117560000|2022-06-13 10:52:40|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1655117570000|2022-06-13 10:52:50|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1655117580000|2022-06-13 10:53:00|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1655117590000|2022-06-13 10:53:10|3872.05|3872.05|3872.02|3872.02|3872.05|3872.05|3872.02|3872.02|0
1655117600000|2022-06-13 10:53:20|3873.27|3873.27|3873.45|3873.45|3873.45|3873.45|3873.27|3873.27|0
1655117610000|2022-06-13 10:53:30|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1655117620000|2022-06-13 10:53:40|3873.2|3873.2|3872.89|3872.89|3873.51|3873.51|3872.57|3872.57|0
1655117640000|2022-06-13 10:54:00|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|0
1655117650000|2022-06-13 10:54:10|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|0
1655117670000|2022-06-13 10:54:30|3873.58|3873.58|3873.58|3873.58|3873.63|3873.63|3873.58|3873.58|0
1655117680000|2022-06-13 10:54:40|3873.65|3873.65|3873.65|3873.65|3873.65|3873.65|3873.65|3873.65|0
1655117690000|2022-06-13 10:54:50|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|0
1655117700000|2022-06-13 10:55:00|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1655117710000|2022-06-13 10:55:10|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|0
1655117730000|2022-06-13 10:55:30|3874.87|3874.87|3876.74|3876.74|3876.74|3876.74|3874.87|3874.87|0
1655117750000|2022-06-13 10:55:50|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|0
1655117770000|2022-06-13 10:56:10|3875.49|3875.49|3875.61|3875.61|3875.61|3875.61|3875.49|3875.49|0
1655117790000|2022-06-13 10:56:30|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|0
1655117810000|2022-06-13 10:56:50|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|0
1655117820000|2022-06-13 10:57:00|3873.68|3873.68|3872.66|3872.66|3873.68|3873.68|3872.66|3872.66|0
1655117830000|2022-06-13 10:57:10|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|0
1655117840000|2022-06-13 10:57:20|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|0
1655117850000|2022-06-13 10:57:30|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.04|3872.04|0
1655117860000|2022-06-13 10:57:40|3872.3|3872.3|3872.25|3872.25|3872.3|3872.3|3872.25|3872.25|0
1655117870000|2022-06-13 10:57:50|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|0
1655117890000|2022-06-13 10:58:10|3872.2|3872.2|3872.21|3872.21|3872.21|3872.21|3872.16|3872.16|0
1655117900000|2022-06-13 10:58:20|3871.58|3871.58|3871.54|3871.54|3871.58|3871.58|3871.54|3871.54|0
1655117910000|2022-06-13 10:58:30|3871.51|3871.51|3871.82|3871.82|3872.01|3872.01|3871.51|3871.51|0
1655117920000|2022-06-13 10:58:40|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1655117930000|2022-06-13 10:58:50|3872.09|3872.09|3873.01|3873.01|3873.01|3873.01|3872.09|3872.09|0
1655117940000|2022-06-13 10:59:00|3872.83|3872.83|3872.81|3872.81|3872.83|3872.83|3872.81|3872.81|0
1655117950000|2022-06-13 10:59:10|3872.5|3872.5|3872.19|3872.19|3872.5|3872.5|3872.19|3872.19|0
1655117960000|2022-06-13 10:59:20|3872.17|3872.17|3872.21|3872.21|3872.21|3872.21|3872.17|3872.17|0
1655117970000|2022-06-13 10:59:30|3871.28|3871.28|3871.25|3871.25|3871.28|3871.28|3871.25|3871.25|0
1655117980000|2022-06-13 10:59:40|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|0
1655118000000|2022-06-13 11:00:00|3871.13|3871.13|3873.3|3873.3|3873.3|3873.3|3871.13|3871.13|0
1655118010000|2022-06-13 11:00:10|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|0
1655118020000|2022-06-13 11:00:20|3873.69|3873.69|3874|3874|3874|3874|3873.69|3873.69|0
1655118030000|2022-06-13 11:00:30|3874.31|3874.31|3874.62|3874.62|3874.62|3874.62|3874.31|3874.31|0
1655118040000|2022-06-13 11:00:40|3874.93|3874.93|3875.11|3875.11|3875.11|3875.11|3874.93|3874.93|0
1655118050000|2022-06-13 11:00:50|3875.73|3875.73|3875.76|3875.76|3875.92|3875.92|3875.73|3875.73|0
1655118060000|2022-06-13 11:01:00|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|0
1655118090000|2022-06-13 11:01:30|3876.51|3876.51|3876.82|3876.82|3876.82|3876.82|3876.51|3876.51|0
1655118100000|2022-06-13 11:01:40|3877.13|3877.13|3877.13|3877.13|3877.13|3877.13|3877.13|3877.13|0
1655118120000|2022-06-13 11:02:00|3878.06|3878.06|3878.74|3878.74|3878.74|3878.74|3878.06|3878.06|0
1655118130000|2022-06-13 11:02:10|3879.36|3879.36|3879.67|3879.67|3879.67|3879.67|3879.36|3879.36|0
1655118140000|2022-06-13 11:02:20|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|0
1655118160000|2022-06-13 11:02:40|3879.79|3879.79|3879.81|3879.81|3879.81|3879.81|3879.79|3879.79|0
1655118180000|2022-06-13 11:03:00|3880.12|3880.12|3880.09|3880.09|3880.12|3880.12|3880.07|3880.07|0
1655118190000|2022-06-13 11:03:10|3880.72|3880.72|3881.72|3881.72|3881.72|3881.72|3880.41|3880.41|0
1655118200000|2022-06-13 11:03:20|3881.75|3881.75|3881.75|3881.75|3881.75|3881.75|3881.75|3881.75|0
1655118210000|2022-06-13 11:03:30|3882.37|3882.37|3881.93|3881.93|3882.87|3882.87|3881.93|3881.93|0
1655118230000|2022-06-13 11:03:50|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|0
1655118240000|2022-06-13 11:04:00|3882.27|3882.27|3882.24|3882.24|3882.27|3882.27|3882.24|3882.24|0
1655118250000|2022-06-13 11:04:10|3882.41|3882.41|3881.79|3881.79|3882.41|3882.41|3881.79|3881.79|0
1655118270000|2022-06-13 11:04:30|3882.41|3882.41|3882.37|3882.37|3882.41|3882.41|3882.37|3882.37|0
1655118280000|2022-06-13 11:04:40|3882.33|3882.33|3882.33|3882.33|3882.64|3882.64|3882.33|3882.33|0
1655118290000|2022-06-13 11:04:50|3882.02|3882.02|3881.94|3881.94|3882.02|3882.02|3881.94|3881.94|0
1655118320000|2022-06-13 11:05:20|3882.34|3882.34|3883.41|3883.41|3883.46|3883.46|3882.34|3882.34|0
1655118330000|2022-06-13 11:05:30|3883.73|3883.73|3884.04|3884.04|3884.04|3884.04|3883.73|3883.73|0
1655118340000|2022-06-13 11:05:40|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|0
1655118350000|2022-06-13 11:05:50|3884.66|3884.66|3885.54|3885.54|3885.54|3885.54|3884.66|3884.66|0
1655118360000|2022-06-13 11:06:00|3884.92|3884.92|3884.3|3884.3|3884.92|3884.92|3884.3|3884.3|0
1655118370000|2022-06-13 11:06:10|3883.98|3883.98|3883.67|3883.67|3883.98|3883.98|3883.67|3883.67|0
1655118380000|2022-06-13 11:06:20|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|0
1655118410000|2022-06-13 11:06:50|3883.24|3883.24|3883.49|3883.49|3883.49|3883.49|3883.24|3883.24|0
1655118420000|2022-06-13 11:07:00|3884.11|3884.11|3884.92|3884.92|3884.92|3884.92|3884.11|3884.11|0
1655118430000|2022-06-13 11:07:10|3885.23|3885.23|3885.85|3885.85|3885.85|3885.85|3885.23|3885.23|0
1655118440000|2022-06-13 11:07:20|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|0
1655118450000|2022-06-13 11:07:30|3886.47|3886.47|3885.85|3885.85|3886.47|3886.47|3885.85|3885.85|0
1655118460000|2022-06-13 11:07:40|3885.82|3885.82|3885.83|3885.83|3885.83|3885.83|3885.51|3885.51|0
1655118480000|2022-06-13 11:08:00|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|0
1655118490000|2022-06-13 11:08:10|3886.1|3886.1|3885.48|3885.48|3886.1|3886.1|3885.48|3885.48|0
1655118500000|2022-06-13 11:08:20|3885.79|3885.79|3884.98|3884.98|3885.79|3885.79|3884.98|3884.98|0
1655118510000|2022-06-13 11:08:30|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1655118520000|2022-06-13 11:08:40|3884.81|3884.81|3884.86|3884.86|3884.86|3884.86|3884.81|3884.81|0
1655118530000|2022-06-13 11:08:50|3884.82|3884.82|3885.13|3885.13|3885.13|3885.13|3884.82|3884.82|0
1655118560000|2022-06-13 11:09:20|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|0
1655118580000|2022-06-13 11:09:40|3885.64|3885.64|3886.26|3886.26|3886.26|3886.26|3885.64|3885.64|0
1655118590000|2022-06-13 11:09:50|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|0
1655118610000|2022-06-13 11:10:10|3885.64|3885.64|3885.01|3885.01|3885.64|3885.64|3885.01|3885.01|0
1655118620000|2022-06-13 11:10:20|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|0
1655118640000|2022-06-13 11:10:40|3884.43|3884.43|3884.43|3884.43|3884.62|3884.62|3884.43|3884.43|0
1655118650000|2022-06-13 11:10:50|3884.25|3884.25|3885.06|3885.06|3885.06|3885.06|3884.25|3884.25|0
1655118660000|2022-06-13 11:11:00|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|0
1655118670000|2022-06-13 11:11:10|3884.93|3884.93|3885.3|3885.3|3885.3|3885.3|3884.93|3884.93|0
1655118680000|2022-06-13 11:11:20|3885.48|3885.48|3886.44|3886.44|3886.44|3886.44|3885.48|3885.48|0
1655118690000|2022-06-13 11:11:30|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|0
1655118700000|2022-06-13 11:11:40|3886.67|3886.67|3887.98|3887.98|3887.98|3887.98|3886.67|3886.67|0
1655118710000|2022-06-13 11:11:50|3888.29|3888.29|3888.24|3888.24|3888.61|3888.61|3888.24|3888.24|0
1655118730000|2022-06-13 11:12:10|3888.29|3888.29|3888.92|3888.92|3888.92|3888.92|3888.29|3888.29|0
1655118740000|2022-06-13 11:12:20|3888.6|3888.6|3888.11|3888.11|3888.6|3888.6|3888.11|3888.11|0
1655118760000|2022-06-13 11:12:40|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|0
1655118770000|2022-06-13 11:12:50|3887.77|3887.77|3887.65|3887.65|3887.77|3887.77|3887.65|3887.65|0
1655118780000|2022-06-13 11:13:00|3887.34|3887.34|3887.22|3887.22|3887.34|3887.34|3887.22|3887.22|0
1655118790000|2022-06-13 11:13:10|3887.27|3887.27|3887.34|3887.34|3887.34|3887.34|3887.27|3887.27|0
1655118800000|2022-06-13 11:13:20|3887.15|3887.15|3887.13|3887.13|3887.15|3887.15|3887.13|3887.13|0
1655118820000|2022-06-13 11:13:40|3887.11|3887.11|3886.87|3886.87|3887.11|3887.11|3886.87|3886.87|0
1655118830000|2022-06-13 11:13:50|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|0
1655118840000|2022-06-13 11:14:00|3888.42|3888.42|3888.46|3888.46|3888.46|3888.46|3888.42|3888.42|0
1655118850000|2022-06-13 11:14:10|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|0
1655118870000|2022-06-13 11:14:30|3888.7|3888.7|3888.03|3888.03|3888.7|3888.7|3888.03|3888.03|0
1655118880000|2022-06-13 11:14:40|3886.78|3886.78|3887.09|3887.09|3887.09|3887.09|3886.78|3886.78|0
1655118890000|2022-06-13 11:14:50|3886.78|3886.78|3886.45|3886.45|3886.78|3886.78|3886.45|3886.45|0
1655118900000|2022-06-13 11:15:00|3886.14|3886.14|3886.45|3886.45|3886.45|3886.45|3886.14|3886.14|0
1655118910000|2022-06-13 11:15:10|3886.43|3886.43|3886.3|3886.3|3886.61|3886.61|3886.3|3886.3|0
1655118920000|2022-06-13 11:15:20|3886.11|3886.11|3886.11|3886.11|3886.11|3886.11|3886.11|3886.11|0
1655118930000|2022-06-13 11:15:30|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|0
1655118940000|2022-06-13 11:15:40|3886.35|3886.35|3886.44|3886.44|3886.44|3886.44|3886.35|3886.35|0
1655118950000|2022-06-13 11:15:50|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|0
1655118960000|2022-06-13 11:16:00|3887.06|3887.06|3886.44|3886.44|3887.06|3887.06|3886.44|3886.44|0
1655118970000|2022-06-13 11:16:10|3886.34|3886.34|3885.99|3885.99|3886.34|3886.34|3885.99|3885.99|0
1655118980000|2022-06-13 11:16:20|3885.68|3885.68|3885.86|3885.86|3885.86|3885.86|3885.68|3885.68|0
1655118990000|2022-06-13 11:16:30|3886.17|3886.17|3886.24|3886.24|3886.24|3886.24|3886.17|3886.17|0
1655119010000|2022-06-13 11:16:50|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|0
1655119020000|2022-06-13 11:17:00|3886.73|3886.73|3887.66|3887.66|3887.66|3887.66|3886.73|3886.73|0
1655119030000|2022-06-13 11:17:10|3886.73|3886.73|3886.42|3886.42|3886.73|3886.73|3886.42|3886.42|0
1655119040000|2022-06-13 11:17:20|3886.4|3886.4|3885.61|3885.61|3886.4|3886.4|3885.61|3885.61|0
1655119050000|2022-06-13 11:17:30|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|0
1655119060000|2022-06-13 11:17:40|3884.81|3884.81|3884.19|3884.19|3884.81|3884.81|3884.19|3884.19|0
1655119070000|2022-06-13 11:17:50|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|0
1655119080000|2022-06-13 11:18:00|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|0
1655119110000|2022-06-13 11:18:30|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|0
1655119120000|2022-06-13 11:18:40|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|0
1655119130000|2022-06-13 11:18:50|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|0
1655119140000|2022-06-13 11:19:00|3886.24|3886.24|3886.43|3886.43|3886.43|3886.43|3886.24|3886.24|0
1655119160000|2022-06-13 11:19:20|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1655119170000|2022-06-13 11:19:30|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|0
1655119180000|2022-06-13 11:19:40|3887.32|3887.32|3887.02|3887.02|3887.32|3887.32|3887.01|3887.01|0
1655119190000|2022-06-13 11:19:50|3887.04|3887.04|3887.31|3887.31|3887.31|3887.31|3887|3887|0
1655119210000|2022-06-13 11:20:10|3887.62|3887.62|3888.43|3888.43|3888.43|3888.43|3887.62|3887.62|0
1655119240000|2022-06-13 11:20:40|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|0
1655119250000|2022-06-13 11:20:50|3888.92|3888.92|3888.43|3888.43|3889.11|3889.11|3888.43|3888.43|0
1655119280000|2022-06-13 11:21:20|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|0
1655119290000|2022-06-13 11:21:30|3887.21|3887.21|3886.89|3886.89|3887.21|3887.21|3886.89|3886.89|0
1655119300000|2022-06-13 11:21:40|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|0
1655119310000|2022-06-13 11:21:50|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|0
1655119320000|2022-06-13 11:22:00|3887.01|3887.01|3887.14|3887.14|3887.32|3887.32|3887.01|3887.01|0
1655119340000|2022-06-13 11:22:20|3886.2|3886.2|3885.93|3885.93|3886.2|3886.2|3885.93|3885.93|0
1655119350000|2022-06-13 11:22:30|3885.62|3885.62|3885.24|3885.24|3885.62|3885.62|3885.24|3885.24|0
1655119360000|2022-06-13 11:22:40|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|0
1655119370000|2022-06-13 11:22:50|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|0
1655119390000|2022-06-13 11:23:10|3884.89|3884.89|3883|3883|3884.89|3884.89|3883|3883|0
1655119400000|2022-06-13 11:23:20|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1655119410000|2022-06-13 11:23:30|3882.82|3882.82|3882.27|3882.27|3882.82|3882.82|3882.27|3882.27|0
1655119420000|2022-06-13 11:23:40|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.4|3882.4|0
1655119430000|2022-06-13 11:23:50|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|0
1655119440000|2022-06-13 11:24:00|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|3882.71|0
1655119450000|2022-06-13 11:24:10|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.09|3882.09|0
1655119460000|2022-06-13 11:24:20|3882.71|3882.71|3882.78|3882.78|3882.78|3882.78|3882.69|3882.69|0
1655119470000|2022-06-13 11:24:30|3882.47|3882.47|3882.3|3882.3|3882.47|3882.47|3882.3|3882.3|0
1655119480000|2022-06-13 11:24:40|3882.28|3882.28|3881.9|3881.9|3882.28|3882.28|3881.9|3881.9|0
1655119490000|2022-06-13 11:24:50|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.64|3881.64|0
1655119500000|2022-06-13 11:25:00|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|0
1655119530000|2022-06-13 11:25:30|3881.97|3881.97|3882.15|3882.15|3882.15|3882.15|3881.97|3881.97|0
1655119540000|2022-06-13 11:25:40|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|0
1655119550000|2022-06-13 11:25:50|3881.93|3881.93|3881.53|3881.53|3881.93|3881.93|3881.53|3881.53|0
1655119560000|2022-06-13 11:26:00|3881.55|3881.55|3881.86|3881.86|3881.86|3881.86|3881.55|3881.55|0
1655119570000|2022-06-13 11:26:10|3882.17|3882.17|3882.1|3882.1|3882.17|3882.17|3882.1|3882.1|0
1655119590000|2022-06-13 11:26:30|3881.92|3881.92|3881.36|3881.36|3881.92|3881.92|3881.36|3881.36|0
1655119600000|2022-06-13 11:26:40|3881.32|3881.32|3882.36|3882.36|3882.44|3882.44|3881.32|3881.32|0
1655119610000|2022-06-13 11:26:50|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|0
1655119620000|2022-06-13 11:27:00|3882.99|3882.99|3882.96|3882.96|3883.3|3883.3|3882.96|3882.96|0
1655119630000|2022-06-13 11:27:10|3882.65|3882.65|3882.88|3882.88|3882.88|3882.88|3882.65|3882.65|0
1655119640000|2022-06-13 11:27:20|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|0
1655119650000|2022-06-13 11:27:30|3882.07|3882.07|3882.07|3882.07|3882.07|3882.07|3882.07|3882.07|0
1655119660000|2022-06-13 11:27:40|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|0
1655119670000|2022-06-13 11:27:50|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1655119680000|2022-06-13 11:28:00|3881.89|3881.89|3881.85|3881.85|3881.89|3881.89|3881.85|3881.85|0
1655119700000|2022-06-13 11:28:20|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|3881.85|3881.85|0
1655119740000|2022-06-13 11:29:00|3882.66|3882.66|3882.76|3882.76|3882.76|3882.76|3882.62|3882.62|0
1655119750000|2022-06-13 11:29:10|3882.84|3882.84|3882.81|3882.81|3882.84|3882.84|3882.81|3882.81|0
1655119770000|2022-06-13 11:29:30|3882.19|3882.19|3882.19|3882.19|3882.19|3882.19|3882.19|3882.19|0
1655119800000|2022-06-13 11:30:00|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|0
1655119810000|2022-06-13 11:30:10|3882.19|3882.19|3882.18|3882.18|3882.19|3882.19|3882.18|3882.18|0
1655119820000|2022-06-13 11:30:20|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|0
1655119830000|2022-06-13 11:30:30|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|0
1655119840000|2022-06-13 11:30:40|3883.34|3883.34|3884.21|3884.21|3884.45|3884.45|3883.34|3883.34|0
1655119860000|2022-06-13 11:31:00|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|0
1655119880000|2022-06-13 11:31:20|3883.72|3883.72|3884.09|3884.09|3884.09|3884.09|3883.72|3883.72|0
1655119890000|2022-06-13 11:31:30|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|0
1655119900000|2022-06-13 11:31:40|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|0
1655119910000|2022-06-13 11:31:50|3883.55|3883.55|3883.52|3883.52|3883.55|3883.55|3883.52|3883.52|0
1655119920000|2022-06-13 11:32:00|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1655119930000|2022-06-13 11:32:10|3883.38|3883.38|3882.88|3882.88|3883.5|3883.5|3882.88|3882.88|0
1655119940000|2022-06-13 11:32:20|3882.57|3882.57|3881.02|3881.02|3882.57|3882.57|3881.02|3881.02|0
1655119950000|2022-06-13 11:32:30|3881.04|3881.04|3880.83|3880.83|3881.04|3881.04|3880.83|3880.83|0
1655119960000|2022-06-13 11:32:40|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|0
1655119990000|2022-06-13 11:33:10|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|0
1655120000000|2022-06-13 11:33:20|3879.8|3879.8|3879.98|3879.98|3879.98|3879.98|3879.8|3879.8|0
1655120010000|2022-06-13 11:33:30|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|0
1655120020000|2022-06-13 11:33:40|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|0
1655120030000|2022-06-13 11:33:50|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|0
1655120040000|2022-06-13 11:34:00|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|0
1655120060000|2022-06-13 11:34:20|3878.97|3878.97|3878.95|3878.95|3878.97|3878.97|3878.95|3878.95|0
1655120070000|2022-06-13 11:34:30|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|0
1655120080000|2022-06-13 11:34:40|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|0
1655120090000|2022-06-13 11:34:50|3878.54|3878.54|3878.81|3878.81|3878.81|3878.81|3878.5|3878.5|0
1655120100000|2022-06-13 11:35:00|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|0
1655120110000|2022-06-13 11:35:10|3879.25|3879.25|3878.63|3878.63|3879.25|3879.25|3878.63|3878.63|0
1655120130000|2022-06-13 11:35:30|3878.94|3878.94|3878.89|3878.89|3878.94|3878.94|3878.89|3878.89|0
1655120140000|2022-06-13 11:35:40|3878.77|3878.77|3880.02|3880.02|3880.02|3880.02|3878.77|3878.77|0
1655120150000|2022-06-13 11:35:50|3880.09|3880.09|3880.37|3880.37|3880.37|3880.37|3880.09|3880.09|0
1655120160000|2022-06-13 11:36:00|3880.28|3880.28|3879.69|3879.69|3880.28|3880.28|3879.69|3879.69|0
1655120170000|2022-06-13 11:36:10|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|0
1655120190000|2022-06-13 11:36:30|3879.04|3879.04|3878.35|3878.35|3879.04|3879.04|3878.35|3878.35|0
1655120200000|2022-06-13 11:36:40|3878.97|3878.97|3879.26|3879.26|3879.26|3879.26|3878.97|3878.97|0
1655120220000|2022-06-13 11:37:00|3879.28|3879.28|3878.97|3878.97|3879.28|3879.28|3878.97|3878.97|0
1655120230000|2022-06-13 11:37:10|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|0
1655120240000|2022-06-13 11:37:20|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|0
1655120270000|2022-06-13 11:37:50|3879.34|3879.34|3879.7|3879.7|3879.77|3879.77|3879.34|3879.34|0
1655120290000|2022-06-13 11:38:10|3879.52|3879.52|3879.8|3879.8|3879.8|3879.8|3879.49|3879.49|0
1655120300000|2022-06-13 11:38:20|3879.49|3879.49|3879.18|3879.18|3879.49|3879.49|3879.18|3879.18|0
1655120310000|2022-06-13 11:38:30|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|0
1655120330000|2022-06-13 11:38:50|3878.43|3878.43|3878.47|3878.47|3878.47|3878.47|3878.43|3878.43|0
1655120340000|2022-06-13 11:39:00|3878.29|3878.29|3878.34|3878.34|3878.97|3878.97|3878.29|3878.29|0
1655120350000|2022-06-13 11:39:10|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|0
1655120360000|2022-06-13 11:39:20|3878.16|3878.16|3877.88|3877.88|3878.18|3878.18|3877.88|3877.88|0
1655120370000|2022-06-13 11:39:30|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|0
1655120410000|2022-06-13 11:40:10|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|0
1655120430000|2022-06-13 11:40:30|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1655120460000|2022-06-13 11:41:00|3878.36|3878.36|3878.05|3878.05|3878.36|3878.36|3878.05|3878.05|0
1655120490000|2022-06-13 11:41:30|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1655120500000|2022-06-13 11:41:40|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|0
1655120510000|2022-06-13 11:41:50|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|0
1655120520000|2022-06-13 11:42:00|3877.89|3877.89|3877.27|3877.27|3877.89|3877.89|3877.27|3877.27|0
1655120530000|2022-06-13 11:42:10|3877.58|3877.58|3877.6|3877.6|3877.6|3877.6|3877.58|3877.58|0
1655120540000|2022-06-13 11:42:20|3876.98|3876.98|3876.67|3876.67|3876.98|3876.98|3876.67|3876.67|0
1655120550000|2022-06-13 11:42:30|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|0
1655120570000|2022-06-13 11:42:50|3877.91|3877.91|3876.98|3876.98|3877.91|3877.91|3876.98|3876.98|0
1655120580000|2022-06-13 11:43:00|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|3876.79|0
1655120590000|2022-06-13 11:43:10|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|3876.68|0
1655120610000|2022-06-13 11:43:30|3876.86|3876.86|3877.48|3877.48|3877.48|3877.48|3876.86|3876.86|0
1655120630000|2022-06-13 11:43:50|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|0
1655120650000|2022-06-13 11:44:10|3877.71|3877.71|3877.92|3877.92|3877.92|3877.92|3877.71|3877.71|0
1655120660000|2022-06-13 11:44:20|3877.3|3877.3|3877.3|3877.3|3877.61|3877.61|3877.3|3877.3|0
1655120670000|2022-06-13 11:44:30|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|0
1655120680000|2022-06-13 11:44:40|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|0
1655120690000|2022-06-13 11:44:50|3877.61|3877.61|3877.63|3877.63|3877.63|3877.63|3877.59|3877.59|0
1655120700000|2022-06-13 11:45:00|3877.59|3877.59|3876.66|3876.66|3877.59|3877.59|3876.66|3876.66|0
1655120710000|2022-06-13 11:45:10|3877.9|3877.9|3877.9|3877.9|3877.9|3877.9|3877.9|3877.9|0
1655120720000|2022-06-13 11:45:20|3877.95|3877.95|3877.99|3877.99|3877.99|3877.99|3877.95|3877.95|0
1655120730000|2022-06-13 11:45:30|3877.68|3877.68|3877.73|3877.73|3877.73|3877.73|3877.68|3877.68|0
1655120740000|2022-06-13 11:45:40|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|0
1655120750000|2022-06-13 11:45:50|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|0
1655120760000|2022-06-13 11:46:00|3877.47|3877.47|3877.64|3877.64|3877.64|3877.64|3877.47|3877.47|0
1655120770000|2022-06-13 11:46:10|3877.33|3877.33|3877.01|3877.01|3877.33|3877.33|3877.01|3877.01|0
1655120780000|2022-06-13 11:46:20|3877.64|3877.64|3877.57|3877.57|3877.64|3877.64|3877.57|3877.57|0
1655120800000|2022-06-13 11:46:40|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|0
1655120820000|2022-06-13 11:47:00|3878.14|3878.14|3879.1|3879.1|3879.1|3879.1|3878.14|3878.14|0
1655120830000|2022-06-13 11:47:10|3879.08|3879.08|3879.45|3879.45|3879.45|3879.45|3879.08|3879.08|0
1655120840000|2022-06-13 11:47:20|3880.07|3880.07|3879.76|3879.76|3880.07|3880.07|3879.76|3879.76|0
1655120850000|2022-06-13 11:47:30|3879.74|3879.74|3879.64|3879.64|3879.82|3879.82|3879.64|3879.64|0
1655120880000|2022-06-13 11:48:00|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1655120900000|2022-06-13 11:48:20|3879.06|3879.06|3879.34|3879.34|3879.36|3879.36|3879.06|3879.06|0
1655120910000|2022-06-13 11:48:30|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1655120960000|2022-06-13 11:49:20|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|0
1655120980000|2022-06-13 11:49:40|3879.38|3879.38|3879.2|3879.2|3879.38|3879.38|3879.2|3879.2|0
1655120990000|2022-06-13 11:49:50|3878.58|3878.58|3879.51|3879.51|3880.12|3880.12|3878.58|3878.58|0
1655121000000|2022-06-13 11:50:00|3879.2|3879.2|3879.2|3879.2|3879.51|3879.51|3879.2|3879.2|0
1655121010000|2022-06-13 11:50:10|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|0
1655121020000|2022-06-13 11:50:20|3878.71|3878.71|3878.66|3878.66|3878.71|3878.71|3878.66|3878.66|0
1655121040000|2022-06-13 11:50:40|3878.48|3878.48|3878.44|3878.44|3878.48|3878.48|3878.44|3878.44|0
1655121050000|2022-06-13 11:50:50|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|3879.37|0
1655121060000|2022-06-13 11:51:00|3879.99|3879.99|3880.3|3880.3|3880.3|3880.3|3879.99|3879.99|0
1655121080000|2022-06-13 11:51:20|3880.26|3880.26|3880.03|3880.03|3880.26|3880.26|3880.03|3880.03|0
1655121090000|2022-06-13 11:51:30|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|3879.72|0
1655121100000|2022-06-13 11:51:40|3879.41|3879.41|3879.37|3879.37|3879.41|3879.41|3879.37|3879.37|0
1655121110000|2022-06-13 11:51:50|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|0
1655121120000|2022-06-13 11:52:00|3879.48|3879.48|3879.17|3879.17|3879.48|3879.48|3879.17|3879.17|0
1655121130000|2022-06-13 11:52:10|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|0
1655121140000|2022-06-13 11:52:20|3879.39|3879.39|3879.46|3879.46|3879.46|3879.46|3879.39|3879.39|0
1655121160000|2022-06-13 11:52:40|3879.28|3879.28|3878.96|3878.96|3879.28|3879.28|3878.96|3878.96|0
1655121180000|2022-06-13 11:53:00|3878.89|3878.89|3878.17|3878.17|3878.89|3878.89|3878.17|3878.17|0
1655121190000|2022-06-13 11:53:10|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1655121200000|2022-06-13 11:53:20|3877.95|3877.95|3877.76|3877.76|3878.07|3878.07|3877.76|3877.76|0
1655121210000|2022-06-13 11:53:30|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.78|3877.78|0
1655121220000|2022-06-13 11:53:40|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|0
1655121230000|2022-06-13 11:53:50|3877.68|3877.68|3877.99|3877.99|3877.99|3877.99|3877.68|3877.68|0
1655121240000|2022-06-13 11:54:00|3877.81|3877.81|3878.07|3878.07|3878.07|3878.07|3877.45|3877.45|0
1655121260000|2022-06-13 11:54:20|3877.76|3877.76|3877.45|3877.45|3877.76|3877.76|3877.45|3877.45|0
1655121280000|2022-06-13 11:54:40|3877.27|3877.27|3877.58|3877.58|3877.58|3877.58|3877.27|3877.27|0
1655121290000|2022-06-13 11:54:50|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|0
1655121300000|2022-06-13 11:55:00|3878.2|3878.2|3878.42|3878.42|3878.51|3878.51|3878.2|3878.2|0
1655121310000|2022-06-13 11:55:10|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|0
1655121320000|2022-06-13 11:55:20|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|0
1655121330000|2022-06-13 11:55:30|3878.9|3878.9|3879.68|3879.68|3879.7|3879.7|3878.9|3878.9|0
1655121350000|2022-06-13 11:55:50|3879.86|3879.86|3879.24|3879.24|3879.86|3879.86|3879.24|3879.24|0
1655121360000|2022-06-13 11:56:00|3879.22|3879.22|3879.52|3879.52|3879.52|3879.52|3879.22|3879.22|0
1655121370000|2022-06-13 11:56:10|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|0
1655121380000|2022-06-13 11:56:20|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|0
1655121410000|2022-06-13 11:56:50|3879.05|3879.05|3879.24|3879.24|3879.24|3879.24|3879.05|3879.05|0
1655121420000|2022-06-13 11:57:00|3879.55|3879.55|3879.3|3879.3|3879.55|3879.55|3879.3|3879.3|0
1655121440000|2022-06-13 11:57:20|3879.28|3879.28|3879.13|3879.13|3879.32|3879.32|3879.09|3879.09|0
1655121450000|2022-06-13 11:57:30|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|0
1655121480000|2022-06-13 11:58:00|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|3879.87|3879.87|0
1655121490000|2022-06-13 11:58:10|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1655121500000|2022-06-13 11:58:20|3880.82|3880.82|3881|3881|3881|3881|3880.82|3880.82|0
1655121510000|2022-06-13 11:58:30|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1655121530000|2022-06-13 11:58:50|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|0
1655121540000|2022-06-13 11:59:00|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|0
1655121570000|2022-06-13 11:59:30|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|0
1655121580000|2022-06-13 11:59:40|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|0
1655121590000|2022-06-13 11:59:50|3881.41|3881.41|3881.12|3881.12|3881.43|3881.43|3881.12|3881.12|0
1655121600000|2022-06-13 12:00:00|3880.81|3880.81|3880.88|3880.88|3880.88|3880.88|3880.81|3880.81|0
1655121610000|2022-06-13 12:00:10|3880.57|3880.57|3881.29|3881.29|3881.29|3881.29|3880.57|3880.57|0
1655121620000|2022-06-13 12:00:20|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|0
1655121630000|2022-06-13 12:00:30|3881.15|3881.15|3881.46|3881.46|3881.46|3881.46|3881.15|3881.15|0
1655121640000|2022-06-13 12:00:40|3881.5|3881.5|3882.13|3882.13|3882.13|3882.13|3881.5|3881.5|0
1655121650000|2022-06-13 12:00:50|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1655121680000|2022-06-13 12:01:20|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|0
1655121690000|2022-06-13 12:01:30|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|0
1655121700000|2022-06-13 12:01:40|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|0
1655121710000|2022-06-13 12:01:50|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|0
1655121740000|2022-06-13 12:02:20|3880.44|3880.44|3880.22|3880.22|3880.44|3880.44|3880.22|3880.22|0
1655121770000|2022-06-13 12:02:50|3880.29|3880.29|3880.47|3880.47|3880.47|3880.47|3880.29|3880.29|0
1655121790000|2022-06-13 12:03:10|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|0
1655121810000|2022-06-13 12:03:30|3879.41|3879.41|3880.03|3880.03|3880.03|3880.03|3879.41|3879.41|0
1655121820000|2022-06-13 12:03:40|3880.66|3880.66|3880.35|3880.35|3880.66|3880.66|3880.35|3880.35|0
1655121830000|2022-06-13 12:03:50|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1655121860000|2022-06-13 12:04:20|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|0
1655121880000|2022-06-13 12:04:40|3879.54|3879.54|3880.12|3880.12|3880.12|3880.12|3879.54|3879.54|0
1655121890000|2022-06-13 12:04:50|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|0
1655121900000|2022-06-13 12:05:00|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1655121910000|2022-06-13 12:05:10|3880.95|3880.95|3881.14|3881.14|3881.14|3881.14|3880.95|3880.95|0
1655121920000|2022-06-13 12:05:20|3881.32|3881.32|3881.55|3881.55|3881.55|3881.55|3881.32|3881.32|0
1655121930000|2022-06-13 12:05:30|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|0
1655121940000|2022-06-13 12:05:40|3881.06|3881.06|3880.86|3880.86|3881.06|3881.06|3880.86|3880.86|0
1655121950000|2022-06-13 12:05:50|3881.17|3881.17|3881.3|3881.3|3881.3|3881.3|3881.17|3881.17|0
1655121960000|2022-06-13 12:06:00|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|0
1655122000000|2022-06-13 12:06:40|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|0
1655122010000|2022-06-13 12:06:50|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|0
1655122020000|2022-06-13 12:07:00|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1655122030000|2022-06-13 12:07:10|3881.26|3881.26|3881.27|3881.27|3881.27|3881.27|3881.17|3881.17|0
1655122050000|2022-06-13 12:07:30|3881.32|3881.32|3881.65|3881.65|3881.65|3881.65|3881.29|3881.29|0
1655122060000|2022-06-13 12:07:40|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|3882.28|0
1655122070000|2022-06-13 12:07:50|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|0
1655122130000|2022-06-13 12:08:50|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|0
1655122140000|2022-06-13 12:09:00|3882.83|3882.83|3884.18|3884.18|3884.36|3884.36|3882.8|3882.8|0
1655122150000|2022-06-13 12:09:10|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|0
1655122190000|2022-06-13 12:09:50|3883.91|3883.91|3883.06|3883.06|3883.91|3883.91|3883.06|3883.06|0
1655122200000|2022-06-13 12:10:00|3883.02|3883.02|3883.35|3883.35|3883.35|3883.35|3883.02|3883.02|0
1655122220000|2022-06-13 12:10:20|3883.4|3883.4|3883.89|3883.89|3883.89|3883.89|3883.4|3883.4|0
1655122230000|2022-06-13 12:10:30|3883.92|3883.92|3883.55|3883.55|3883.92|3883.92|3883.55|3883.55|0
1655122240000|2022-06-13 12:10:40|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|0
1655122260000|2022-06-13 12:11:00|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|0
1655122270000|2022-06-13 12:11:10|3883.37|3883.37|3883.06|3883.06|3883.37|3883.37|3883.06|3883.06|0
1655122280000|2022-06-13 12:11:20|3882.75|3882.75|3882.62|3882.62|3882.75|3882.75|3882.43|3882.43|0
1655122310000|2022-06-13 12:11:50|3882.31|3882.31|3882.12|3882.12|3882.31|3882.31|3882.12|3882.12|0
1655122320000|2022-06-13 12:12:00|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|0
1655122330000|2022-06-13 12:12:10|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|0
1655122340000|2022-06-13 12:12:20|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1655122350000|2022-06-13 12:12:30|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|0
1655122360000|2022-06-13 12:12:40|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|0
1655122380000|2022-06-13 12:13:00|3880.53|3880.53|3880.44|3880.44|3880.53|3880.53|3880.44|3880.44|0
1655122420000|2022-06-13 12:13:40|3880.63|3880.63|3880.7|3880.7|3880.7|3880.7|3880.63|3880.63|0
1655122430000|2022-06-13 12:13:50|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1655122460000|2022-06-13 12:14:20|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|0
1655122470000|2022-06-13 12:14:30|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1655122490000|2022-06-13 12:14:50|3879.4|3879.4|3880.65|3880.65|3880.65|3880.65|3879.4|3879.4|0
1655122500000|2022-06-13 12:15:00|3880.96|3880.96|3881.89|3881.89|3881.89|3881.89|3880.96|3880.96|0
1655122510000|2022-06-13 12:15:10|3881.92|3881.92|3881.99|3881.99|3881.99|3881.99|3881.92|3881.92|0
1655122520000|2022-06-13 12:15:20|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|0
1655122530000|2022-06-13 12:15:30|3882.21|3882.21|3881.91|3881.91|3882.21|3882.21|3881.91|3881.91|0
1655122550000|2022-06-13 12:15:50|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|0
1655122560000|2022-06-13 12:16:00|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|0
1655122570000|2022-06-13 12:16:10|3881.91|3881.91|3881.94|3881.94|3881.94|3881.94|3881.91|3881.91|0
1655122600000|2022-06-13 12:16:40|3881.75|3881.75|3883.27|3883.27|3883.31|3883.31|3881.75|3881.75|0
1655122610000|2022-06-13 12:16:50|3882.96|3882.96|3882.79|3882.79|3882.96|3882.96|3882.79|3882.79|0
1655122620000|2022-06-13 12:17:00|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|0
1655122660000|2022-06-13 12:17:40|3882.72|3882.72|3883.36|3883.36|3883.36|3883.36|3882.43|3882.43|0
1655122670000|2022-06-13 12:17:50|3883.68|3883.68|3884.3|3884.3|3884.3|3884.3|3883.68|3883.68|0
1655122680000|2022-06-13 12:18:00|3884.42|3884.42|3884.11|3884.11|3884.42|3884.42|3884.11|3884.11|0
1655122690000|2022-06-13 12:18:10|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|0
1655122710000|2022-06-13 12:18:30|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|0
1655122730000|2022-06-13 12:18:50|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|0
1655122740000|2022-06-13 12:19:00|3885.39|3885.39|3885.39|3885.39|3885.39|3885.39|3885.39|3885.39|0
1655122760000|2022-06-13 12:19:20|3885.52|3885.52|3885.96|3885.96|3885.96|3885.96|3885.52|3885.52|0
1655122770000|2022-06-13 12:19:30|3885.98|3885.98|3886.66|3886.66|3886.66|3886.66|3885.98|3885.98|0
1655122780000|2022-06-13 12:19:40|3886.97|3886.97|3886.7|3886.7|3886.97|3886.97|3886.35|3886.35|0
1655122790000|2022-06-13 12:19:50|3886.89|3886.89|3887.92|3887.92|3887.92|3887.92|3886.89|3886.89|0
1655122800000|2022-06-13 12:20:00|3887.29|3887.29|3887.33|3887.33|3887.33|3887.33|3886.98|3886.98|0
1655122810000|2022-06-13 12:20:10|3887.42|3887.42|3887.29|3887.29|3887.6|3887.6|3887.29|3887.29|0
1655122820000|2022-06-13 12:20:20|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|3886.94|3886.94|0
1655122830000|2022-06-13 12:20:30|3887.32|3887.32|3887.28|3887.28|3887.32|3887.32|3887.28|3887.28|0
1655122840000|2022-06-13 12:20:40|3887.23|3887.23|3886.88|3886.88|3887.23|3887.23|3886.88|3886.88|0
1655122850000|2022-06-13 12:20:50|3886.9|3886.9|3886.92|3886.92|3886.92|3886.92|3886.9|3886.9|0
1655122860000|2022-06-13 12:21:00|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|0
1655122900000|2022-06-13 12:21:40|3888.48|3888.48|3888.48|3888.48|3888.48|3888.48|3888.48|3888.48|0
1655122910000|2022-06-13 12:21:50|3888.55|3888.55|3888.53|3888.53|3888.55|3888.55|3888.53|3888.53|0
1655122920000|2022-06-13 12:22:00|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|3888.22|0
1655122930000|2022-06-13 12:22:10|3888.53|3888.53|3888.13|3888.13|3888.84|3888.84|3888.13|3888.13|0
1655122940000|2022-06-13 12:22:20|3887.95|3887.95|3887.84|3887.84|3887.95|3887.95|3887.76|3887.76|0
1655122950000|2022-06-13 12:22:30|3887.52|3887.52|3887.71|3887.71|3887.71|3887.71|3887.52|3887.52|0
1655122960000|2022-06-13 12:22:40|3887.68|3887.68|3887.42|3887.42|3887.68|3887.68|3887.37|3887.37|0
1655122970000|2022-06-13 12:22:50|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|0
1655122990000|2022-06-13 12:23:10|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1655123000000|2022-06-13 12:23:20|3886.75|3886.75|3885.45|3885.45|3886.75|3886.75|3884.83|3884.83|0
1655123010000|2022-06-13 12:23:30|3885.77|3885.77|3885.58|3885.58|3885.77|3885.77|3885.58|3885.58|0
1655123020000|2022-06-13 12:23:40|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1655123030000|2022-06-13 12:23:50|3885.95|3885.95|3885.46|3885.46|3885.95|3885.95|3885.46|3885.46|0
1655123040000|2022-06-13 12:24:00|3885.77|3885.77|3886.07|3886.07|3886.07|3886.07|3885.77|3885.77|0
1655123080000|2022-06-13 12:24:40|3885.89|3885.89|3886.02|3886.02|3886.02|3886.02|3885.71|3885.71|0
1655123100000|2022-06-13 12:25:00|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1655123120000|2022-06-13 12:25:20|3884.81|3884.81|3884.81|3884.81|3885|3885|3884.81|3884.81|0
1655123130000|2022-06-13 12:25:30|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|0
1655123140000|2022-06-13 12:25:40|3885.48|3885.48|3886.41|3886.41|3886.41|3886.41|3885.17|3885.17|0
1655123150000|2022-06-13 12:25:50|3886.45|3886.45|3886.88|3886.88|3886.9|3886.9|3886.45|3886.45|0
1655123170000|2022-06-13 12:26:10|3887.19|3887.19|3886.88|3886.88|3887.19|3887.19|3886.88|3886.88|0
1655123180000|2022-06-13 12:26:20|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|0
1655123200000|2022-06-13 12:26:40|3886.26|3886.26|3885.95|3885.95|3886.26|3886.26|3885.95|3885.95|0
1655123210000|2022-06-13 12:26:50|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|0
1655123220000|2022-06-13 12:27:00|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3885.95|3885.95|0
1655123240000|2022-06-13 12:27:20|3885.95|3885.95|3885.64|3885.64|3886.26|3886.26|3885.64|3885.64|0
1655123260000|2022-06-13 12:27:40|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|0
1655123280000|2022-06-13 12:28:00|3886.58|3886.58|3886.58|3886.58|3886.76|3886.76|3886.58|3886.58|0
1655123300000|2022-06-13 12:28:20|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|0
1655123320000|2022-06-13 12:28:40|3887.51|3887.51|3887.2|3887.2|3887.51|3887.51|3887.2|3887.2|0
1655123340000|2022-06-13 12:29:00|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1655123350000|2022-06-13 12:29:10|3887.69|3887.69|3887.38|3887.38|3887.69|3887.69|3887.38|3887.38|0
1655123360000|2022-06-13 12:29:20|3887.07|3887.07|3886.92|3886.92|3887.07|3887.07|3886.92|3886.92|0
1655123390000|2022-06-13 12:29:50|3886.83|3886.83|3886.94|3886.94|3887.25|3887.25|3886.83|3886.83|0
1655123400000|2022-06-13 12:30:00|3886.76|3886.76|3887.07|3887.07|3887.07|3887.07|3886.76|3886.76|0
1655123420000|2022-06-13 12:30:20|3887.25|3887.25|3887.56|3887.56|3887.56|3887.56|3887.25|3887.25|0
1655123430000|2022-06-13 12:30:30|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|0
1655123440000|2022-06-13 12:30:40|3887.92|3887.92|3888.85|3888.85|3889.16|3889.16|3887.92|3887.92|0
1655123450000|2022-06-13 12:30:50|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|0
1655123460000|2022-06-13 12:31:00|3888.36|3888.36|3888.05|3888.05|3888.36|3888.36|3888.05|3888.05|0
1655123470000|2022-06-13 12:31:10|3887.74|3887.74|3887.43|3887.43|3887.74|3887.74|3887.43|3887.43|0
1655123480000|2022-06-13 12:31:20|3887.74|3887.74|3887.78|3887.78|3887.78|3887.78|3887.74|3887.74|0
1655123490000|2022-06-13 12:31:30|3888.1|3888.1|3888.17|3888.17|3888.17|3888.17|3888.1|3888.1|0
1655123500000|2022-06-13 12:31:40|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|0
1655123520000|2022-06-13 12:32:00|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|0
1655123550000|2022-06-13 12:32:30|3887.55|3887.55|3887.24|3887.24|3887.55|3887.55|3887.24|3887.24|0
1655123560000|2022-06-13 12:32:40|3887.55|3887.55|3888.82|3888.82|3888.82|3888.82|3887.55|3887.55|0
1655123570000|2022-06-13 12:32:50|3888.2|3888.2|3888.46|3888.46|3888.46|3888.46|3888.2|3888.2|0
1655123580000|2022-06-13 12:33:00|3888.41|3888.41|3888.41|3888.41|3888.6|3888.6|3888.41|3888.41|0
1655123590000|2022-06-13 12:33:10|3888.1|3888.1|3887.79|3887.79|3888.1|3888.1|3887.79|3887.79|0
1655123600000|2022-06-13 12:33:20|3888.1|3888.1|3887.79|3887.79|3888.1|3888.1|3887.79|3887.79|0
1655123610000|2022-06-13 12:33:30|3887.97|3887.97|3887.71|3887.71|3888.01|3888.01|3887.71|3887.71|0
1655123620000|2022-06-13 12:33:40|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|0
1655123630000|2022-06-13 12:33:50|3887.46|3887.46|3887.49|3887.49|3887.49|3887.49|3887.46|3887.46|0
1655123640000|2022-06-13 12:34:00|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|0
1655123650000|2022-06-13 12:34:10|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|0
1655123680000|2022-06-13 12:34:40|3887.52|3887.52|3887.48|3887.48|3887.52|3887.52|3887.48|3887.48|0
1655123690000|2022-06-13 12:34:50|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|0
1655123700000|2022-06-13 12:35:00|3887.39|3887.39|3887.48|3887.48|3887.48|3887.48|3887.39|3887.39|0
1655123710000|2022-06-13 12:35:10|3887.17|3887.17|3887.43|3887.43|3887.43|3887.43|3887.17|3887.17|0
1655123720000|2022-06-13 12:35:20|3887.8|3887.8|3887.75|3887.75|3887.8|3887.8|3887.75|3887.75|0
1655123730000|2022-06-13 12:35:30|3887.76|3887.76|3888.39|3888.39|3888.39|3888.39|3887.76|3887.76|0
1655123740000|2022-06-13 12:35:40|3888.2|3888.2|3888.2|3888.2|3888.39|3888.39|3888.2|3888.2|0
1655123750000|2022-06-13 12:35:50|3888.13|3888.13|3888.13|3888.13|3888.13|3888.13|3888.13|3888.13|0
1655123760000|2022-06-13 12:36:00|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|0
1655123770000|2022-06-13 12:36:10|3888.13|3888.13|3888.08|3888.08|3888.13|3888.13|3888.08|3888.08|0
1655123780000|2022-06-13 12:36:20|3887.77|3887.77|3887.52|3887.52|3887.77|3887.77|3887.46|3887.46|0
1655123790000|2022-06-13 12:36:30|3887.54|3887.54|3887.91|3887.91|3887.91|3887.91|3887.54|3887.54|0
1655123800000|2022-06-13 12:36:40|3888.09|3888.09|3888.28|3888.28|3888.28|3888.28|3888.09|3888.09|0
1655123810000|2022-06-13 12:36:50|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|0
1655123820000|2022-06-13 12:37:00|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|0
1655123840000|2022-06-13 12:37:20|3888.19|3888.19|3888.19|3888.19|3888.19|3888.19|3888.19|3888.19|0
1655123850000|2022-06-13 12:37:30|3888.31|3888.31|3887.97|3887.97|3888.31|3888.31|3887.97|3887.97|0
1655123880000|2022-06-13 12:38:00|3888.16|3888.16|3888.52|3888.52|3888.52|3888.52|3888.16|3888.16|0
1655123900000|2022-06-13 12:38:20|3888.83|3888.83|3888.73|3888.73|3888.83|3888.83|3888.73|3888.73|0
1655123910000|2022-06-13 12:38:30|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|0
1655123920000|2022-06-13 12:38:40|3888.3|3888.3|3888.71|3888.71|3888.71|3888.71|3888.3|3888.3|0
1655123930000|2022-06-13 12:38:50|3889.02|3889.02|3889.02|3889.02|3889.33|3889.33|3889.02|3889.02|0
1655123940000|2022-06-13 12:39:00|3889.39|3889.39|3889.8|3889.8|3889.8|3889.8|3889.39|3889.39|0
1655123950000|2022-06-13 12:39:10|3889.84|3889.84|3889.35|3889.35|3889.84|3889.84|3889.35|3889.35|0
1655123960000|2022-06-13 12:39:20|3888.73|3888.73|3888.6|3888.6|3888.73|3888.73|3888.42|3888.42|0
1655123980000|2022-06-13 12:39:40|3888.91|3888.91|3888.95|3888.95|3888.95|3888.95|3888.91|3888.91|0
1655123990000|2022-06-13 12:39:50|3889.14|3889.14|3890.26|3890.26|3890.26|3890.26|3889.14|3889.14|0
1655124000000|2022-06-13 12:40:00|3890.07|3890.07|3889.43|3889.43|3890.07|3890.07|3889.39|3889.39|0
1655124010000|2022-06-13 12:40:10|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|3889.12|0
1655124020000|2022-06-13 12:40:20|3889.08|3889.08|3889.39|3889.39|3889.39|3889.39|3889.08|3889.08|0
1655124050000|2022-06-13 12:40:50|3889.08|3889.08|3889.1|3889.1|3889.12|3889.12|3889.08|3889.08|0
1655124060000|2022-06-13 12:41:00|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|0
1655124070000|2022-06-13 12:41:10|3888.88|3888.88|3889.87|3889.87|3889.87|3889.87|3888.88|3888.88|0
1655124080000|2022-06-13 12:41:20|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|0
1655124100000|2022-06-13 12:41:40|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|0
1655124110000|2022-06-13 12:41:50|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|0
1655124120000|2022-06-13 12:42:00|3887.69|3887.69|3887.07|3887.07|3887.69|3887.69|3887.07|3887.07|0
1655124130000|2022-06-13 12:42:10|3886.65|3886.65|3886.29|3886.29|3886.65|3886.65|3886.29|3886.29|0
1655124140000|2022-06-13 12:42:20|3886.1|3886.1|3885.41|3885.41|3886.1|3886.1|3885.41|3885.41|0
1655124160000|2022-06-13 12:42:40|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|0
1655124170000|2022-06-13 12:42:50|3884.6|3884.6|3884.48|3884.48|3884.6|3884.6|3884.48|3884.48|0
1655124180000|2022-06-13 12:43:00|3884.35|3884.35|3884.97|3884.97|3884.97|3884.97|3884.35|3884.35|0
1655124190000|2022-06-13 12:43:10|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|0
1655124200000|2022-06-13 12:43:20|3885.47|3885.47|3885.47|3885.47|3885.47|3885.47|3885.15|3885.15|0
1655124210000|2022-06-13 12:43:30|3885.37|3885.37|3885.45|3885.45|3885.45|3885.45|3885.37|3885.37|0
1655124220000|2022-06-13 12:43:40|3885.14|3885.14|3885.45|3885.45|3885.45|3885.45|3885.14|3885.14|0
1655124240000|2022-06-13 12:44:00|3885.64|3885.64|3886.01|3886.01|3886.01|3886.01|3885.64|3885.64|0
1655124250000|2022-06-13 12:44:10|3885.98|3885.98|3886.27|3886.27|3886.29|3886.29|3885.98|3885.98|0
1655124260000|2022-06-13 12:44:20|3886.29|3886.29|3887.54|3887.54|3887.54|3887.54|3886.29|3886.29|0
1655124270000|2022-06-13 12:44:30|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|0
1655124280000|2022-06-13 12:44:40|3887.67|3887.67|3887.87|3887.87|3887.87|3887.87|3887.56|3887.56|0
1655124290000|2022-06-13 12:44:50|3886.94|3886.94|3886.63|3886.63|3886.94|3886.94|3886.63|3886.63|0
1655124300000|2022-06-13 12:45:00|3886.32|3886.32|3887.64|3887.64|3888.32|3888.32|3886.13|3886.13|0
1655124310000|2022-06-13 12:45:10|3887.61|3887.61|3886.37|3886.37|3887.61|3887.61|3886.37|3886.37|0
1655124340000|2022-06-13 12:45:40|3886.33|3886.33|3887.57|3887.57|3887.57|3887.57|3886.33|3886.33|0
1655124350000|2022-06-13 12:45:50|3888.19|3888.19|3887.95|3887.95|3888.5|3888.5|3887.95|3887.95|0
1655124360000|2022-06-13 12:46:00|3888.13|3888.13|3887.82|3887.82|3888.13|3888.13|3887.82|3887.82|0
1655124370000|2022-06-13 12:46:10|3887.78|3887.78|3887.82|3887.82|3887.86|3887.86|3887.78|3887.78|0
1655124390000|2022-06-13 12:46:30|3887.64|3887.64|3887.33|3887.33|3887.64|3887.64|3887.33|3887.33|0
1655124400000|2022-06-13 12:46:40|3887.64|3887.64|3887.64|3887.64|3887.64|3887.64|3887.64|3887.64|0
1655124410000|2022-06-13 12:46:50|3887.33|3887.33|3886.83|3886.83|3887.33|3887.33|3886.83|3886.83|0
1655124430000|2022-06-13 12:47:10|3885.72|3885.72|3885.1|3885.1|3885.72|3885.72|3885.1|3885.1|0
1655124440000|2022-06-13 12:47:20|3885.05|3885.05|3884.43|3884.43|3885.05|3885.05|3884.43|3884.43|0
1655124450000|2022-06-13 12:47:30|3884.74|3884.74|3885.05|3885.05|3885.05|3885.05|3884.74|3884.74|0
1655124500000|2022-06-13 12:48:20|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|0
1655124510000|2022-06-13 12:48:30|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.53|3884.53|0
1655124520000|2022-06-13 12:48:40|3884.53|3884.53|3884.22|3884.22|3884.53|3884.53|3884.22|3884.22|0
1655124530000|2022-06-13 12:48:50|3883.6|3883.6|3882.38|3882.38|3883.6|3883.6|3882.38|3882.38|0
1655124560000|2022-06-13 12:49:20|3881.75|3881.75|3881.7|3881.7|3881.75|3881.75|3881.7|3881.7|0
1655124570000|2022-06-13 12:49:30|3881.68|3881.68|3882.67|3882.67|3882.67|3882.67|3881.68|3881.68|0
1655124580000|2022-06-13 12:49:40|3883.29|3883.29|3882.67|3882.67|3883.29|3883.29|3882.67|3882.67|0
1655124590000|2022-06-13 12:49:50|3882.36|3882.36|3883.29|3883.29|3883.29|3883.29|3882.36|3882.36|0
1655124600000|2022-06-13 12:50:00|3883.11|3883.11|3882.96|3882.96|3883.27|3883.27|3882.96|3882.96|0
1655124610000|2022-06-13 12:50:10|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|0
1655124620000|2022-06-13 12:50:20|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|0
1655124630000|2022-06-13 12:50:30|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|0
1655124650000|2022-06-13 12:50:50|3884.02|3884.02|3884|3884|3884.02|3884.02|3884|3884|0
1655124660000|2022-06-13 12:51:00|3884.62|3884.62|3884.76|3884.76|3884.8|3884.8|3884.62|3884.62|0
1655124700000|2022-06-13 12:51:40|3884.45|3884.45|3884.45|3884.45|3884.45|3884.45|3884.45|3884.45|0
1655124710000|2022-06-13 12:51:50|3884.14|3884.14|3884.18|3884.18|3884.18|3884.18|3884.14|3884.14|0
1655124720000|2022-06-13 12:52:00|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|0
1655124730000|2022-06-13 12:52:10|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1655124740000|2022-06-13 12:52:20|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|0
1655124750000|2022-06-13 12:52:30|3884.49|3884.49|3885.42|3885.42|3885.42|3885.42|3884.49|3884.49|0
1655124760000|2022-06-13 12:52:40|3885.73|3885.73|3886.61|3886.61|3886.66|3886.66|3885.73|3885.73|0
1655124770000|2022-06-13 12:52:50|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|0
1655124780000|2022-06-13 12:53:00|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|0
1655124790000|2022-06-13 12:53:10|3885.97|3885.97|3885.63|3885.63|3886.28|3886.28|3885.63|3885.63|0
1655124820000|2022-06-13 12:53:40|3885.95|3885.95|3885.59|3885.59|3885.95|3885.95|3885.59|3885.59|0
1655124830000|2022-06-13 12:53:50|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|0
1655124850000|2022-06-13 12:54:10|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|0
1655124860000|2022-06-13 12:54:20|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|0
1655124870000|2022-06-13 12:54:30|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|0
1655124880000|2022-06-13 12:54:40|3886.33|3886.33|3886.72|3886.72|3886.72|3886.72|3886.1|3886.1|0
1655124890000|2022-06-13 12:54:50|3886.68|3886.68|3886.05|3886.05|3886.68|3886.68|3886.05|3886.05|0
1655124900000|2022-06-13 12:55:00|3885.87|3885.87|3885.38|3885.38|3885.87|3885.87|3885.38|3885.38|0
1655124910000|2022-06-13 12:55:10|3885.06|3885.06|3885.56|3885.56|3885.56|3885.56|3885.06|3885.06|0
1655124930000|2022-06-13 12:55:30|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|0
1655124940000|2022-06-13 12:55:40|3885.27|3885.27|3885.09|3885.09|3885.27|3885.27|3885.09|3885.09|0
1655124960000|2022-06-13 12:56:00|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|0
1655124970000|2022-06-13 12:56:10|3885.09|3885.09|3885.27|3885.27|3885.27|3885.27|3885.09|3885.09|0
1655124980000|2022-06-13 12:56:20|3885.31|3885.31|3885.03|3885.03|3885.34|3885.34|3884.72|3884.72|0
1655124990000|2022-06-13 12:56:30|3884.98|3884.98|3884.98|3884.98|3885.29|3885.29|3884.98|3884.98|0
1655125000000|2022-06-13 12:56:40|3885.29|3885.29|3884.98|3884.98|3885.29|3885.29|3884.98|3884.98|0
1655125010000|2022-06-13 12:56:50|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|0
1655125020000|2022-06-13 12:57:00|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1655125030000|2022-06-13 12:57:10|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|0
1655125040000|2022-06-13 12:57:20|3884.31|3884.31|3884.31|3884.31|3884.63|3884.63|3884.31|3884.31|0
1655125060000|2022-06-13 12:57:40|3884|3884|3884|3884|3884|3884|3884|3884|0
1655125070000|2022-06-13 12:57:50|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|0
1655125090000|2022-06-13 12:58:10|3883.43|3883.43|3883.74|3883.74|3883.74|3883.74|3883.43|3883.43|0
1655125110000|2022-06-13 12:58:30|3883.79|3883.79|3884.44|3884.44|3884.44|3884.44|3883.79|3883.79|0
1655125130000|2022-06-13 12:58:50|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|0
1655125140000|2022-06-13 12:59:00|3885.06|3885.06|3885.2|3885.2|3885.25|3885.25|3885.06|3885.06|0
1655125150000|2022-06-13 12:59:10|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|0
1655125160000|2022-06-13 12:59:20|3884.8|3884.8|3884.8|3884.8|3885.12|3885.12|3884.8|3884.8|0
1655125170000|2022-06-13 12:59:30|3884.49|3884.49|3885.09|3885.09|3885.09|3885.09|3884.47|3884.47|0
1655125180000|2022-06-13 12:59:40|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|0
1655125200000|2022-06-13 13:00:00|3884.75|3884.75|3885.69|3885.69|3885.69|3885.69|3884.75|3884.75|0
1655125210000|2022-06-13 13:00:10|3886.31|3886.31|3886|3886|3886.31|3886.31|3886|3886|0
1655125220000|2022-06-13 13:00:20|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886|3886|0
1655125230000|2022-06-13 13:00:30|3886.26|3886.26|3885.64|3885.64|3886.26|3886.26|3885.64|3885.64|0
1655125240000|2022-06-13 13:00:40|3885.33|3885.33|3884|3884|3885.33|3885.33|3884|3884|0
1655125250000|2022-06-13 13:00:50|3883.81|3883.81|3882.79|3882.79|3883.81|3883.81|3882.72|3882.72|0
1655125270000|2022-06-13 13:01:10|3882.61|3882.61|3881.36|3881.36|3882.61|3882.61|3881.32|3881.32|0
1655125280000|2022-06-13 13:01:20|3881.67|3881.67|3881.71|3881.71|3881.71|3881.71|3881.67|3881.67|0
1655125290000|2022-06-13 13:01:30|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|0
1655125310000|2022-06-13 13:01:50|3881.71|3881.71|3881.9|3881.9|3881.9|3881.9|3881.71|3881.71|0
1655125320000|2022-06-13 13:02:00|3881.28|3881.28|3882.19|3882.19|3882.21|3882.21|3881.28|3881.28|0
1655125330000|2022-06-13 13:02:10|3882.01|3882.01|3882.9|3882.9|3882.9|3882.9|3881.96|3881.96|0
1655125340000|2022-06-13 13:02:20|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|0
1655125360000|2022-06-13 13:02:40|3883.5|3883.5|3883.42|3883.42|3883.5|3883.5|3883.42|3883.42|0
1655125370000|2022-06-13 13:02:50|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1655125390000|2022-06-13 13:03:10|3883.42|3883.42|3884.28|3884.28|3884.28|3884.28|3883.42|3883.42|0
1655125400000|2022-06-13 13:03:20|3885.22|3885.22|3885.03|3885.03|3885.22|3885.22|3885.03|3885.03|0
1655125410000|2022-06-13 13:03:30|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|0
1655125420000|2022-06-13 13:03:40|3885.04|3885.04|3885.35|3885.35|3885.35|3885.35|3885.04|3885.04|0
1655125440000|2022-06-13 13:04:00|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|0
1655125450000|2022-06-13 13:04:10|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|0
1655125460000|2022-06-13 13:04:20|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|0
1655125480000|2022-06-13 13:04:40|3885.66|3885.66|3886.85|3886.85|3886.85|3886.85|3885.61|3885.61|0
1655125490000|2022-06-13 13:04:50|3887.78|3887.78|3887.96|3887.96|3887.96|3887.96|3887.78|3887.78|0
1655125500000|2022-06-13 13:05:00|3887.97|3887.97|3888.02|3888.02|3888.02|3888.02|3887.97|3887.97|0
1655125510000|2022-06-13 13:05:10|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|0
1655125520000|2022-06-13 13:05:20|3888.06|3888.06|3889.33|3889.33|3889.33|3889.33|3888.06|3888.06|0
1655125530000|2022-06-13 13:05:30|3889.31|3889.31|3888.69|3888.69|3889.31|3889.31|3888.69|3888.69|0
1655125540000|2022-06-13 13:05:40|3888.87|3888.87|3888.25|3888.25|3888.87|3888.87|3888.25|3888.25|0
1655125550000|2022-06-13 13:05:50|3887.99|3887.99|3888.18|3888.18|3888.18|3888.18|3887.99|3887.99|0
1655125560000|2022-06-13 13:06:00|3887.87|3887.87|3887.35|3887.35|3887.87|3887.87|3887.35|3887.35|0
1655125570000|2022-06-13 13:06:10|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|0
1655125610000|2022-06-13 13:06:50|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|0
1655125620000|2022-06-13 13:07:00|3887.53|3887.53|3887.53|3887.53|3887.53|3887.53|3887.53|3887.53|0
1655125630000|2022-06-13 13:07:10|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|0
1655125640000|2022-06-13 13:07:20|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1655125660000|2022-06-13 13:07:40|3886.16|3886.16|3886.53|3886.53|3886.53|3886.53|3886.16|3886.16|0
1655125670000|2022-06-13 13:07:50|3886.71|3886.71|3886.76|3886.76|3886.76|3886.76|3886.71|3886.71|0
1655125680000|2022-06-13 13:08:00|3886.8|3886.8|3888.05|3888.05|3888.05|3888.05|3886.62|3886.62|0
1655125690000|2022-06-13 13:08:10|3888.07|3888.07|3887.45|3887.45|3888.07|3888.07|3887.45|3887.45|0
1655125700000|2022-06-13 13:08:20|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|0
1655125720000|2022-06-13 13:08:40|3887.08|3887.08|3887.08|3887.08|3887.08|3887.08|3887.08|3887.08|0
1655125740000|2022-06-13 13:09:00|3887.27|3887.27|3887.89|3887.89|3887.89|3887.89|3886.96|3886.96|0
1655125760000|2022-06-13 13:09:20|3887.98|3887.98|3887.93|3887.93|3887.98|3887.98|3887.93|3887.93|0
1655125770000|2022-06-13 13:09:30|3887.62|3887.62|3886.96|3886.96|3887.62|3887.62|3886.96|3886.96|0
1655125790000|2022-06-13 13:09:50|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|0
1655125800000|2022-06-13 13:10:00|3886.61|3886.61|3887.23|3887.23|3887.23|3887.23|3886.61|3886.61|0
1655125830000|2022-06-13 13:10:30|3887.41|3887.41|3887.87|3887.87|3887.87|3887.87|3887.41|3887.41|0
1655125840000|2022-06-13 13:10:40|3888.06|3888.06|3888.68|3888.68|3888.68|3888.68|3888.06|3888.06|0
1655125850000|2022-06-13 13:10:50|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|0
1655125860000|2022-06-13 13:11:00|3888.69|3888.69|3888.33|3888.33|3888.69|3888.69|3888.33|3888.33|0
1655125870000|2022-06-13 13:11:10|3888.02|3888.02|3887.38|3887.38|3888.02|3888.02|3887.09|3887.09|0
1655125880000|2022-06-13 13:11:20|3887.36|3887.36|3887|3887|3887.36|3887.36|3887|3887|0
1655125890000|2022-06-13 13:11:30|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|0
1655125900000|2022-06-13 13:11:40|3887.14|3887.14|3887.58|3887.58|3887.58|3887.58|3887.14|3887.14|0
1655125910000|2022-06-13 13:11:50|3887.27|3887.27|3887.91|3887.91|3887.91|3887.91|3886.96|3886.96|0
1655125920000|2022-06-13 13:12:00|3888.22|3888.22|3889.16|3889.16|3889.16|3889.16|3888.22|3888.22|0
1655125940000|2022-06-13 13:12:20|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|0
1655125960000|2022-06-13 13:12:40|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|0
1655125980000|2022-06-13 13:13:00|3889.08|3889.08|3889.15|3889.15|3889.31|3889.31|3889.08|3889.08|0
1655125990000|2022-06-13 13:13:10|3889.76|3889.76|3888.24|3888.24|3889.95|3889.95|3888.24|3888.24|0
1655126000000|2022-06-13 13:13:20|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|0
1655126010000|2022-06-13 13:13:30|3888.44|3888.44|3888.44|3888.44|3888.44|3888.44|3888.44|3888.44|0
1655126020000|2022-06-13 13:13:40|3888.76|3888.76|3888.44|3888.44|3888.76|3888.76|3888.44|3888.44|0
1655126030000|2022-06-13 13:13:50|3888.82|3888.82|3888.88|3888.88|3888.88|3888.88|3888.51|3888.51|0
1655126050000|2022-06-13 13:14:10|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|0
1655126060000|2022-06-13 13:14:20|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|0
1655126070000|2022-06-13 13:14:30|3889.73|3889.73|3890.35|3890.35|3890.35|3890.35|3889.73|3889.73|0
1655126090000|2022-06-13 13:14:50|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|0
1655126100000|2022-06-13 13:15:00|3890.6|3890.6|3891.1|3891.1|3891.1|3891.1|3890.6|3890.6|0
1655126110000|2022-06-13 13:15:10|3891.12|3891.12|3891.12|3891.12|3891.12|3891.12|3891.12|3891.12|0
1655126120000|2022-06-13 13:15:20|3891.43|3891.43|3891.43|3891.43|3891.43|3891.43|3891.43|3891.43|0
1655126130000|2022-06-13 13:15:30|3892.05|3892.05|3891.74|3891.74|3892.05|3892.05|3891.74|3891.74|0
1655126140000|2022-06-13 13:15:40|3891.93|3891.93|3891.97|3891.97|3891.97|3891.97|3891.93|3891.93|0
1655126150000|2022-06-13 13:15:50|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|0
1655126160000|2022-06-13 13:16:00|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|0
1655126170000|2022-06-13 13:16:10|3892.41|3892.41|3895.53|3895.53|3895.53|3895.53|3892.41|3892.41|0
1655126190000|2022-06-13 13:16:30|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|0
1655126210000|2022-06-13 13:16:50|3895.16|3895.16|3894.3|3894.3|3895.16|3895.16|3894.3|3894.3|0
1655126220000|2022-06-13 13:17:00|3893.67|3893.67|3893.98|3893.98|3893.98|3893.98|3893.36|3893.36|0
1655126230000|2022-06-13 13:17:10|3893.67|3893.67|3893.67|3893.67|3893.67|3893.67|3893.67|3893.67|0
1655126240000|2022-06-13 13:17:20|3893.05|3893.05|3893|3893|3893.05|3893.05|3892.93|3892.93|0
1655126260000|2022-06-13 13:17:40|3892.62|3892.62|3892.57|3892.57|3892.62|3892.62|3892.55|3892.55|0
1655126270000|2022-06-13 13:17:50|3892.38|3892.38|3892.42|3892.42|3892.42|3892.42|3892.38|3892.38|0
1655126280000|2022-06-13 13:18:00|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|0
1655126300000|2022-06-13 13:18:20|3892.66|3892.66|3892.04|3892.04|3892.66|3892.66|3892.04|3892.04|0
1655126310000|2022-06-13 13:18:30|3891.5|3891.5|3891.21|3891.21|3891.53|3891.53|3891.21|3891.21|0
1655126320000|2022-06-13 13:18:40|3890.91|3890.91|3889.71|3889.71|3890.91|3890.91|3889.71|3889.71|0
1655126340000|2022-06-13 13:19:00|3889.69|3889.69|3890.35|3890.35|3890.35|3890.35|3889.69|3889.69|0
1655126360000|2022-06-13 13:19:20|3890.31|3890.31|3888.44|3888.44|3890.31|3890.31|3888.44|3888.44|0
1655126370000|2022-06-13 13:19:30|3888.75|3888.75|3889.33|3889.33|3889.38|3889.38|3888.75|3888.75|0
1655126390000|2022-06-13 13:19:50|3889.02|3889.02|3888.35|3888.35|3889.02|3889.02|3888.35|3888.35|0
1655126400000|2022-06-13 13:20:00|3887.73|3887.73|3887.98|3887.98|3887.98|3887.98|3887.73|3887.73|0
1655126410000|2022-06-13 13:20:10|3888.61|3888.61|3888.79|3888.79|3888.79|3888.79|3888.61|3888.61|0
1655126420000|2022-06-13 13:20:20|3888.86|3888.86|3888.86|3888.86|3889.17|3889.17|3888.86|3888.86|0
1655126430000|2022-06-13 13:20:30|3888.98|3888.98|3889.29|3889.29|3889.29|3889.29|3888.98|3888.98|0
1655126450000|2022-06-13 13:20:50|3889.91|3889.91|3889.73|3889.73|3889.91|3889.91|3889.73|3889.73|0
1655126460000|2022-06-13 13:21:00|3889.69|3889.69|3888.88|3888.88|3889.69|3889.69|3888.88|3888.88|0
1655126470000|2022-06-13 13:21:10|3888.57|3888.57|3887.98|3887.98|3888.57|3888.57|3887.67|3887.67|0
1655126480000|2022-06-13 13:21:20|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1655126490000|2022-06-13 13:21:30|3887.7|3887.7|3887.63|3887.63|3887.7|3887.7|3887.63|3887.63|0
1655126500000|2022-06-13 13:21:40|3887.94|3887.94|3888.98|3888.98|3888.98|3888.98|3887.94|3887.94|0
1655126510000|2022-06-13 13:21:50|3888.67|3888.67|3888.85|3888.85|3888.85|3888.85|3888.67|3888.67|0
1655126540000|2022-06-13 13:22:20|3888.8|3888.8|3887.87|3887.87|3888.8|3888.8|3887.87|3887.87|0
1655126550000|2022-06-13 13:22:30|3888.18|3888.18|3887.87|3887.87|3888.49|3888.49|3887.87|3887.87|0
1655126560000|2022-06-13 13:22:40|3887.56|3887.56|3887.87|3887.87|3887.87|3887.87|3887.56|3887.56|0
1655126570000|2022-06-13 13:22:50|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|0
1655126590000|2022-06-13 13:23:10|3888.49|3888.49|3889.11|3889.11|3889.11|3889.11|3888.49|3888.49|0
1655126600000|2022-06-13 13:23:20|3888.8|3888.8|3889.42|3889.42|3889.74|3889.74|3888.8|3888.8|0
1655126610000|2022-06-13 13:23:30|3888.18|3888.18|3889.11|3889.11|3889.11|3889.11|3888.18|3888.18|0
1655126620000|2022-06-13 13:23:40|3889.3|3889.3|3889.2|3889.2|3889.3|3889.3|3889.2|3889.2|0
1655126640000|2022-06-13 13:24:00|3889.29|3889.29|3889.33|3889.33|3889.33|3889.33|3889.29|3889.29|0
1655126650000|2022-06-13 13:24:10|3889.95|3889.95|3890.62|3890.62|3890.62|3890.62|3889.95|3889.95|0
1655126660000|2022-06-13 13:24:20|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|0
1655126670000|2022-06-13 13:24:30|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|0
1655126680000|2022-06-13 13:24:40|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|0
1655126690000|2022-06-13 13:24:50|3889.98|3889.98|3890.29|3890.29|3890.29|3890.29|3889.98|3889.98|0
1655126700000|2022-06-13 13:25:00|3890.26|3890.26|3889.64|3889.64|3890.26|3890.26|3889.64|3889.64|0
1655126710000|2022-06-13 13:25:10|3890.26|3890.26|3889.95|3889.95|3890.26|3890.26|3889.95|3889.95|0
1655126720000|2022-06-13 13:25:20|3890.58|3890.58|3890.6|3890.6|3890.6|3890.6|3890.55|3890.55|0
1655126730000|2022-06-13 13:25:30|3891.15|3891.15|3890.97|3890.97|3891.15|3891.15|3890.97|3890.97|0
1655126740000|2022-06-13 13:25:40|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|0
1655126750000|2022-06-13 13:25:50|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|0
1655126760000|2022-06-13 13:26:00|3890.06|3890.06|3890.68|3890.68|3890.68|3890.68|3890.06|3890.06|0
1655126790000|2022-06-13 13:26:30|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|0
1655126820000|2022-06-13 13:27:00|3889.87|3889.87|3889.87|3889.87|3889.87|3889.87|3889.87|3889.87|0
1655126830000|2022-06-13 13:27:10|3890.19|3890.19|3890.19|3890.19|3890.5|3890.5|3889.87|3889.87|0
1655126850000|2022-06-13 13:27:30|3890.37|3890.37|3890.19|3890.19|3890.37|3890.37|3890.19|3890.19|0
1655126860000|2022-06-13 13:27:40|3889.87|3889.87|3889.99|3889.99|3890.18|3890.18|3889.87|3889.87|0
1655126870000|2022-06-13 13:27:50|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|0
1655126880000|2022-06-13 13:28:00|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|0
1655126890000|2022-06-13 13:28:10|3889.81|3889.81|3889.14|3889.14|3890.43|3890.43|3889.14|3889.14|0
1655126900000|2022-06-13 13:28:20|3889.27|3889.27|3889.31|3889.31|3889.31|3889.31|3889.27|3889.27|0
1655126910000|2022-06-13 13:28:30|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|0
1655126920000|2022-06-13 13:28:40|3890.24|3890.24|3890.43|3890.43|3890.43|3890.43|3890.24|3890.24|0
1655126930000|2022-06-13 13:28:50|3890.45|3890.45|3890.76|3890.76|3890.76|3890.76|3890.45|3890.45|0
1655126940000|2022-06-13 13:29:00|3890.74|3890.74|3890.56|3890.56|3890.74|3890.74|3889.88|3889.88|0
1655126960000|2022-06-13 13:29:20|3890.51|3890.51|3890.56|3890.56|3890.56|3890.56|3890.51|3890.51|0
1655126970000|2022-06-13 13:29:30|3890.25|3890.25|3889.57|3889.57|3890.25|3890.25|3889.57|3889.57|0
1655126990000|2022-06-13 13:29:50|3889.88|3889.88|3890.19|3890.19|3890.19|3890.19|3889.88|3889.88|0
1655127000000|2022-06-13 13:30:00|3890.23|3890.23|3894.55|3894.55|3895.26|3895.26|3890.15|3890.15|0
1655127010000|2022-06-13 13:30:10|3894.24|3894.24|3894.29|3894.29|3895.48|3895.48|3894.24|3894.24|0
1655127020000|2022-06-13 13:30:20|3894.89|3894.89|3894.18|3894.18|3895.92|3895.92|3894.18|3894.18|0
1655127030000|2022-06-13 13:30:30|3894.49|3894.49|3894.67|3894.67|3894.81|3894.81|3893.56|3893.56|0
1655127040000|2022-06-13 13:30:40|3896.22|3896.22|3895.17|3895.17|3896.84|3896.84|3895.17|3895.17|0
1655127050000|2022-06-13 13:30:50|3895.19|3895.19|3896.82|3896.82|3896.82|3896.82|3893.95|3893.95|0
1655127060000|2022-06-13 13:31:00|3897.13|3897.13|3894.07|3894.07|3897.13|3897.13|3894.07|3894.07|0
1655127070000|2022-06-13 13:31:10|3894.11|3894.11|3893.44|3893.44|3894.11|3894.11|3893.13|3893.13|0
1655127080000|2022-06-13 13:31:20|3893.76|3893.76|3894.34|3894.34|3894.66|3894.66|3893.72|3893.72|0
1655127090000|2022-06-13 13:31:30|3894.39|3894.39|3895.25|3895.25|3895.33|3895.33|3894.35|3894.35|0
1655127100000|2022-06-13 13:31:40|3895.23|3895.23|3895.23|3895.23|3895.85|3895.85|3895.2|3895.2|0
1655127110000|2022-06-13 13:31:50|3895.2|3895.2|3896.71|3896.71|3896.82|3896.82|3895.2|3895.2|0
1655127120000|2022-06-13 13:32:00|3896.75|3896.75|3897.56|3897.56|3898.81|3898.81|3896.75|3896.75|0
1655127130000|2022-06-13 13:32:10|3897.54|3897.54|3899.05|3899.05|3899.1|3899.1|3897.54|3897.54|0
1655127140000|2022-06-13 13:32:20|3900.3|3900.3|3900.01|3900.01|3900.95|3900.95|3900.01|3900.01|0
1655127150000|2022-06-13 13:32:30|3900.32|3900.32|3899.7|3899.7|3900.32|3900.32|3899.39|3899.39|0
1655127160000|2022-06-13 13:32:40|3899.66|3899.66|3900.02|3900.02|3900.1|3900.1|3899.47|3899.47|0
1655127170000|2022-06-13 13:32:50|3900.34|3900.34|3900.77|3900.77|3901.08|3901.08|3900.31|3900.31|0
1655127180000|2022-06-13 13:33:00|3900.95|3900.95|3899.7|3899.7|3900.95|3900.95|3899.7|3899.7|0
1655127190000|2022-06-13 13:33:10|3899.66|3899.66|3899.5|3899.5|3899.66|3899.66|3899.48|3899.48|0
1655127200000|2022-06-13 13:33:20|3899.84|3899.84|3900.05|3900.05|3900.09|3900.09|3899.84|3899.84|0
1655127210000|2022-06-13 13:33:30|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|3900.36|0
1655127220000|2022-06-13 13:33:40|3900.67|3900.67|3902.1|3902.1|3902.91|3902.91|3900.67|3900.67|0
1655127230000|2022-06-13 13:33:50|3903.66|3903.66|3903.61|3903.61|3903.66|3903.66|3903.35|3903.35|0
1655127240000|2022-06-13 13:34:00|3903.57|3903.57|3903.04|3903.04|3903.64|3903.64|3903.04|3903.04|0
1655127250000|2022-06-13 13:34:10|3903|3903|3903.65|3903.65|3903.65|3903.65|3903|3903|0
1655127260000|2022-06-13 13:34:20|3903.72|3903.72|3903.69|3903.69|3903.72|3903.72|3903.69|3903.69|0
1655127270000|2022-06-13 13:34:30|3902.76|3902.76|3902.49|3902.49|3902.76|3902.76|3902.45|3902.45|0
1655127280000|2022-06-13 13:34:40|3902.42|3902.42|3902.15|3902.15|3902.47|3902.47|3902.15|3902.15|0
1655127290000|2022-06-13 13:34:50|3901.84|3901.84|3902.46|3902.46|3902.46|3902.46|3901.84|3901.84|0
1655127300000|2022-06-13 13:35:00|3902.39|3902.39|3903.32|3903.32|3903.32|3903.32|3902.39|3902.39|0
1655127310000|2022-06-13 13:35:10|3903.01|3903.01|3901.67|3901.67|3903.01|3903.01|3901.67|3901.67|0
1655127320000|2022-06-13 13:35:20|3901.98|3901.98|3901.03|3901.03|3901.98|3901.98|3901.03|3901.03|0
1655127330000|2022-06-13 13:35:30|3901.06|3901.06|3900.34|3900.34|3901.06|3901.06|3900.03|3900.03|0
1655127340000|2022-06-13 13:35:40|3901.58|3901.58|3902.52|3902.52|3902.52|3902.52|3901.58|3901.58|0
1655127350000|2022-06-13 13:35:50|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|0
1655127360000|2022-06-13 13:36:00|3902.08|3902.08|3902.72|3902.72|3903.34|3903.34|3902.08|3902.08|0
1655127370000|2022-06-13 13:36:10|3903.03|3903.03|3902.76|3902.76|3903.07|3903.07|3902.76|3902.76|0
1655127380000|2022-06-13 13:36:20|3903.39|3903.39|3902.77|3902.77|3903.7|3903.7|3902.77|3902.77|0
1655127390000|2022-06-13 13:36:30|3902.15|3902.15|3901.83|3901.83|3902.15|3902.15|3901.83|3901.83|0
1655127400000|2022-06-13 13:36:40|3901.52|3901.52|3901.55|3901.55|3901.55|3901.55|3901.52|3901.52|0
1655127410000|2022-06-13 13:36:50|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|0
1655127420000|2022-06-13 13:37:00|3901.58|3901.58|3901.33|3901.33|3901.6|3901.6|3901.29|3901.29|0
1655127430000|2022-06-13 13:37:10|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|0
1655127440000|2022-06-13 13:37:20|3900.09|3900.09|3900.2|3900.2|3900.2|3900.2|3900.09|3900.09|0
1655127450000|2022-06-13 13:37:30|3900.23|3900.23|3898.96|3898.96|3900.3|3900.3|3898.96|3898.96|0
1655127460000|2022-06-13 13:37:40|3899.03|3899.03|3897.78|3897.78|3899.03|3899.03|3897.78|3897.78|0
1655127470000|2022-06-13 13:37:50|3897.76|3897.76|3897.38|3897.38|3897.76|3897.76|3897.38|3897.38|0
1655127480000|2022-06-13 13:38:00|3897.07|3897.07|3896.66|3896.66|3897.07|3897.07|3896.66|3896.66|0
1655127490000|2022-06-13 13:38:10|3896.35|3896.35|3895.72|3895.72|3896.35|3896.35|3895.72|3895.72|0
1655127500000|2022-06-13 13:38:20|3895.71|3895.71|3895.3|3895.3|3895.71|3895.71|3895.1|3895.1|0
1655127510000|2022-06-13 13:38:30|3895.49|3895.49|3894.24|3894.24|3895.49|3895.49|3894.24|3894.24|0
1655127530000|2022-06-13 13:38:50|3894.43|3894.43|3893.32|3893.32|3894.43|3894.43|3893.05|3893.05|0
1655127540000|2022-06-13 13:39:00|3893.29|3893.29|3893.51|3893.51|3893.65|3893.65|3893.29|3893.29|0
1655127550000|2022-06-13 13:39:10|3893.56|3893.56|3892.85|3892.85|3893.56|3893.56|3892.85|3892.85|0
1655127560000|2022-06-13 13:39:20|3892.8|3892.8|3893.3|3893.3|3893.42|3893.42|3892.8|3892.8|0
1655127570000|2022-06-13 13:39:30|3892.99|3892.99|3892.68|3892.68|3892.99|3892.99|3892.68|3892.68|0
1655127580000|2022-06-13 13:39:40|3892.37|3892.37|3891.44|3891.44|3892.37|3892.37|3891.44|3891.44|0
1655127590000|2022-06-13 13:39:50|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|0
1655127600000|2022-06-13 13:40:00|3892.24|3892.24|3891.51|3891.51|3892.24|3892.24|3891.47|3891.47|0
1655127610000|2022-06-13 13:40:10|3891.2|3891.2|3891.41|3891.41|3891.41|3891.41|3890.23|3890.23|0
1655127620000|2022-06-13 13:40:20|3892.35|3892.35|3893.51|3893.51|3893.51|3893.51|3892.35|3892.35|0
1655127630000|2022-06-13 13:40:30|3893.39|3893.39|3893.08|3893.08|3894.01|3894.01|3893.08|3893.08|0
1655127640000|2022-06-13 13:40:40|3892.77|3892.77|3891.35|3891.35|3892.77|3892.77|3891.28|3891.28|0
1655127650000|2022-06-13 13:40:50|3891.45|3891.45|3890.96|3890.96|3891.45|3891.45|3890.96|3890.96|0
1655127660000|2022-06-13 13:41:00|3891.27|3891.27|3890.95|3890.95|3891.43|3891.43|3890.95|3890.95|0
1655127670000|2022-06-13 13:41:10|3890.91|3890.91|3890.15|3890.15|3890.91|3890.91|3890.09|3890.09|0
1655127680000|2022-06-13 13:41:20|3890.46|3890.46|3891.4|3891.4|3891.4|3891.4|3890.46|3890.46|0
1655127690000|2022-06-13 13:41:30|3891.71|3891.71|3891.21|3891.21|3891.75|3891.75|3891.21|3891.21|0
1655127700000|2022-06-13 13:41:40|3891.03|3891.03|3890.22|3890.22|3891.03|3891.03|3890.22|3890.22|0
1655127710000|2022-06-13 13:41:50|3889.91|3889.91|3889.6|3889.6|3889.91|3889.91|3889.6|3889.6|0
1655127720000|2022-06-13 13:42:00|3888.98|3888.98|3889.47|3889.47|3889.47|3889.47|3888.98|3888.98|0
1655127730000|2022-06-13 13:42:10|3888.85|3888.85|3890.41|3890.41|3890.41|3890.41|3888.54|3888.54|0
1655127740000|2022-06-13 13:42:20|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|0
1655127750000|2022-06-13 13:42:30|3890.67|3890.67|3890.6|3890.6|3890.67|3890.67|3890.6|3890.6|0
1655127760000|2022-06-13 13:42:40|3890.29|3890.29|3889.34|3889.34|3890.29|3890.29|3889.31|3889.31|0
1655127770000|2022-06-13 13:42:50|3889.41|3889.41|3888.96|3888.96|3889.58|3889.58|3888.96|3888.96|0
1655127780000|2022-06-13 13:43:00|3888.64|3888.64|3888.55|3888.55|3888.64|3888.64|3888.55|3888.55|0
1655127790000|2022-06-13 13:43:10|3888.53|3888.53|3888.79|3888.79|3889.42|3889.42|3888.53|3888.53|0
1655127800000|2022-06-13 13:43:20|3889.15|3889.15|3889.14|3889.14|3889.15|3889.15|3889.14|3889.14|0
1655127810000|2022-06-13 13:43:30|3889.18|3889.18|3888.86|3888.86|3889.22|3889.22|3888.86|3888.86|0
1655127820000|2022-06-13 13:43:40|3889.17|3889.17|3889.83|3889.83|3889.9|3889.9|3889.17|3889.17|0
1655127830000|2022-06-13 13:43:50|3890.14|3890.14|3888.89|3888.89|3890.14|3890.14|3888.89|3888.89|0
1655127840000|2022-06-13 13:44:00|3889.52|3889.52|3889.7|3889.7|3889.7|3889.7|3889.52|3889.52|0
1655127850000|2022-06-13 13:44:10|3890.01|3890.01|3889.39|3889.39|3890.01|3890.01|3889.08|3889.08|0
1655127860000|2022-06-13 13:44:20|3890.01|3890.01|3890.32|3890.32|3890.32|3890.32|3890.01|3890.01|0
1655127870000|2022-06-13 13:44:30|3890.14|3890.14|3888.06|3888.06|3890.14|3890.14|3888.06|3888.06|0
1655127880000|2022-06-13 13:44:40|3888.37|3888.37|3888.5|3888.5|3888.5|3888.5|3888.18|3888.18|0
1655127890000|2022-06-13 13:44:50|3888.31|3888.31|3888.36|3888.36|3888.36|3888.36|3888.31|3888.31|0
1655127900000|2022-06-13 13:45:00|3887.42|3887.42|3887.4|3887.4|3887.51|3887.51|3887.4|3887.4|0
1655127910000|2022-06-13 13:45:10|3887.71|3887.71|3888.37|3888.37|3888.37|3888.37|3887.52|3887.52|0
1655127930000|2022-06-13 13:45:30|3888.99|3888.99|3888.91|3888.91|3889.53|3889.53|3888.91|3888.91|0
1655127940000|2022-06-13 13:45:40|3888.72|3888.72|3888.98|3888.98|3888.98|3888.98|3888.41|3888.41|0
1655127950000|2022-06-13 13:45:50|3888.91|3888.91|3889.88|3889.88|3890.5|3890.5|3888.91|3888.91|0
1655127960000|2022-06-13 13:46:00|3889.69|3889.69|3889.65|3889.65|3889.77|3889.77|3889.65|3889.65|0
1655127970000|2022-06-13 13:46:10|3889.83|3889.83|3888.49|3888.49|3889.83|3889.83|3888.49|3888.49|0
1655127980000|2022-06-13 13:46:20|3888.45|3888.45|3889.02|3889.02|3889.02|3889.02|3888.4|3888.4|0
1655127990000|2022-06-13 13:46:30|3889.33|3889.33|3890.45|3890.45|3890.45|3890.45|3889.33|3889.33|0
1655128000000|2022-06-13 13:46:40|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|0
1655128010000|2022-06-13 13:46:50|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|0
1655128020000|2022-06-13 13:47:00|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|0
1655128030000|2022-06-13 13:47:10|3890.58|3890.58|3890.15|3890.15|3890.58|3890.58|3890.15|3890.15|0
1655128040000|2022-06-13 13:47:20|3889.83|3889.83|3888.9|3888.9|3889.83|3889.83|3888.9|3888.9|0
1655128050000|2022-06-13 13:47:30|3887.97|3887.97|3887.6|3887.6|3887.97|3887.97|3887.6|3887.6|0
1655128060000|2022-06-13 13:47:40|3887.29|3887.29|3888.14|3888.14|3888.14|3888.14|3887.29|3887.29|0
1655128070000|2022-06-13 13:47:50|3887.97|3887.97|3888.04|3888.04|3888.04|3888.04|3887.97|3887.97|0
1655128080000|2022-06-13 13:48:00|3887.73|3887.73|3887.42|3887.42|3887.73|3887.73|3887.42|3887.42|0
1655128090000|2022-06-13 13:48:10|3886.8|3886.8|3886.79|3886.79|3887.11|3887.11|3886.79|3886.79|0
1655128100000|2022-06-13 13:48:20|3886.48|3886.48|3885.78|3885.78|3886.48|3886.48|3885.54|3885.54|0
1655128110000|2022-06-13 13:48:30|3884.85|3884.85|3884.81|3884.81|3884.85|3884.85|3884.81|3884.81|0
1655128120000|2022-06-13 13:48:40|3885.12|3885.12|3885.02|3885.02|3885.12|3885.12|3885.02|3885.02|0
1655128130000|2022-06-13 13:48:50|3884.71|3884.71|3883.69|3883.69|3884.71|3884.71|3883.69|3883.69|0
1655128150000|2022-06-13 13:49:10|3883.65|3883.65|3883.89|3883.89|3884.27|3884.27|3883.65|3883.65|0
1655128160000|2022-06-13 13:49:20|3883.27|3883.27|3883.89|3883.89|3883.89|3883.89|3883.27|3883.27|0
1655128170000|2022-06-13 13:49:30|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|0
1655128180000|2022-06-13 13:49:40|3884.24|3884.24|3883.19|3883.19|3884.24|3884.24|3883.19|3883.19|0
1655128190000|2022-06-13 13:49:50|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|0
1655128200000|2022-06-13 13:50:00|3883.86|3883.86|3883.76|3883.76|3883.86|3883.86|3883.72|3883.72|0
1655128210000|2022-06-13 13:50:10|3883.72|3883.72|3881.99|3881.99|3883.72|3883.72|3881.99|3881.99|0
1655128220000|2022-06-13 13:50:20|3882.93|3882.93|3884.48|3884.48|3884.48|3884.48|3882.93|3882.93|0
1655128230000|2022-06-13 13:50:30|3884.52|3884.52|3883.37|3883.37|3884.52|3884.52|3883.37|3883.37|0
1655128240000|2022-06-13 13:50:40|3883.19|3883.19|3884.56|3884.56|3884.56|3884.56|3883.01|3883.01|0
1655128250000|2022-06-13 13:50:50|3884.75|3884.75|3884.92|3884.92|3884.92|3884.92|3884.68|3884.68|0
1655128260000|2022-06-13 13:51:00|3884.94|3884.94|3884.81|3884.81|3885.12|3885.12|3884.81|3884.81|0
1655128270000|2022-06-13 13:51:10|3884.19|3884.19|3884.07|3884.07|3884.19|3884.19|3884.07|3884.07|0
1655128280000|2022-06-13 13:51:20|3884.69|3884.69|3884.85|3884.85|3884.85|3884.85|3884.56|3884.56|0
1655128290000|2022-06-13 13:51:30|3885.15|3885.15|3886|3886|3886|3886|3885.06|3885.06|0
1655128300000|2022-06-13 13:51:40|3886.31|3886.31|3886.47|3886.47|3886.47|3886.47|3886.31|3886.31|0
1655128310000|2022-06-13 13:51:50|3887.1|3887.1|3887.17|3887.17|3887.17|3887.17|3887.1|3887.1|0
1655128320000|2022-06-13 13:52:00|3887.48|3887.48|3888.13|3888.13|3888.17|3888.17|3887.48|3887.48|0
1655128340000|2022-06-13 13:52:20|3886.88|3886.88|3887.76|3887.76|3887.76|3887.76|3886.88|3886.88|0
1655128350000|2022-06-13 13:52:30|3887.74|3887.74|3887.69|3887.69|3887.74|3887.74|3887.69|3887.69|0
1655128360000|2022-06-13 13:52:40|3887.65|3887.65|3887.63|3887.63|3887.65|3887.65|3887.63|3887.63|0
1655128370000|2022-06-13 13:52:50|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|0
1655128380000|2022-06-13 13:53:00|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|0
1655128390000|2022-06-13 13:53:10|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|0
1655128400000|2022-06-13 13:53:20|3888.39|3888.39|3888.71|3888.71|3889.02|3889.02|3888.39|3888.39|0
1655128410000|2022-06-13 13:53:30|3889.02|3889.02|3888.39|3888.39|3889.02|3889.02|3888.35|3888.35|0
1655128420000|2022-06-13 13:53:40|3888.37|3888.37|3888.39|3888.39|3888.39|3888.39|3888.37|3888.37|0
1655128430000|2022-06-13 13:53:50|3888.35|3888.35|3888.73|3888.73|3888.73|3888.73|3888.35|3888.35|0
1655128440000|2022-06-13 13:54:00|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|0
1655128450000|2022-06-13 13:54:10|3889.35|3889.35|3888.73|3888.73|3889.35|3889.35|3888.73|3888.73|0
1655128470000|2022-06-13 13:54:30|3889.04|3889.04|3888.88|3888.88|3889.07|3889.07|3888.75|3888.75|0
1655128480000|2022-06-13 13:54:40|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|0
1655128490000|2022-06-13 13:54:50|3889.46|3889.46|3889.51|3889.51|3889.51|3889.51|3889.46|3889.46|0
1655128500000|2022-06-13 13:55:00|3889.55|3889.55|3889.81|3889.81|3890.12|3890.12|3889.5|3889.5|0
1655128510000|2022-06-13 13:55:10|3889.5|3889.5|3889.6|3889.6|3889.6|3889.6|3889.19|3889.19|0
1655128520000|2022-06-13 13:55:20|3889.29|3889.29|3889.31|3889.31|3889.31|3889.31|3889.24|3889.24|0
1655128530000|2022-06-13 13:55:30|3889.5|3889.5|3888.87|3888.87|3889.5|3889.5|3888.87|3888.87|0
1655128540000|2022-06-13 13:55:40|3888.25|3888.25|3889.18|3889.18|3889.18|3889.18|3888.25|3888.25|0
1655128560000|2022-06-13 13:56:00|3889.57|3889.57|3888.76|3888.76|3889.7|3889.7|3888.76|3888.76|0
1655128570000|2022-06-13 13:56:10|3888.69|3888.69|3888|3888|3888.69|3888.69|3888|3888|0
1655128580000|2022-06-13 13:56:20|3888.07|3888.07|3886.83|3886.83|3888.07|3888.07|3886.83|3886.83|0
1655128590000|2022-06-13 13:56:30|3886.5|3886.5|3885.5|3885.5|3886.5|3886.5|3885.5|3885.5|0
1655128600000|2022-06-13 13:56:40|3884.88|3884.88|3885.19|3885.19|3885.19|3885.19|3884.88|3884.88|0
1655128610000|2022-06-13 13:56:50|3885.5|3885.5|3887.53|3887.53|3887.53|3887.53|3885.5|3885.5|0
1655128620000|2022-06-13 13:57:00|3887.22|3887.22|3887.48|3887.48|3887.82|3887.82|3887.2|3887.2|0
1655128630000|2022-06-13 13:57:10|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|0
1655128640000|2022-06-13 13:57:20|3888.1|3888.1|3889.97|3889.97|3889.97|3889.97|3888.1|3888.1|0
1655128650000|2022-06-13 13:57:30|3890.04|3890.04|3889.5|3889.5|3891.05|3891.05|3889.5|3889.5|0
1655128660000|2022-06-13 13:57:40|3889.81|3889.81|3889.48|3889.48|3889.81|3889.81|3889.48|3889.48|0
1655128670000|2022-06-13 13:57:50|3889.45|3889.45|3889.41|3889.41|3889.45|3889.45|3889.41|3889.41|0
1655128680000|2022-06-13 13:58:00|3889.36|3889.36|3889.47|3889.47|3889.47|3889.47|3888.11|3888.11|0
1655128690000|2022-06-13 13:58:10|3889.42|3889.42|3890.51|3890.51|3890.51|3890.51|3889.39|3889.39|0
1655128700000|2022-06-13 13:58:20|3890.2|3890.2|3890.57|3890.57|3890.57|3890.57|3890.2|3890.2|0
1655128710000|2022-06-13 13:58:30|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|0
1655128720000|2022-06-13 13:58:40|3890.28|3890.28|3890.33|3890.33|3890.33|3890.33|3890.28|3890.28|0
1655128730000|2022-06-13 13:58:50|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|0
1655128740000|2022-06-13 13:59:00|3890.95|3890.95|3890.64|3890.64|3890.98|3890.98|3890.64|3890.64|0
1655128750000|2022-06-13 13:59:10|3891.26|3891.26|3891.78|3891.78|3891.83|3891.83|3891.26|3891.26|0
1655128760000|2022-06-13 13:59:20|3892.4|3892.4|3891.16|3891.16|3892.4|3892.4|3891.16|3891.16|0
1655128770000|2022-06-13 13:59:30|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|0
1655128780000|2022-06-13 13:59:40|3891.47|3891.47|3892.02|3892.02|3892.09|3892.09|3891.47|3891.47|0
1655128790000|2022-06-13 13:59:50|3892.33|3892.33|3893.22|3893.22|3893.22|3893.22|3892.33|3892.33|0
1655128800000|2022-06-13 14:00:00|3893.03|3893.03|3892.46|3892.46|3893.26|3893.26|3892.27|3892.27|0
1655128810000|2022-06-13 14:00:10|3892.77|3892.77|3892.22|3892.22|3893.08|3893.08|3892.22|3892.22|0
1655128820000|2022-06-13 14:00:20|3891.6|3891.6|3891.65|3891.65|3891.65|3891.65|3891.6|3891.6|0
1655128830000|2022-06-13 14:00:30|3891.67|3891.67|3890.96|3890.96|3891.7|3891.7|3890.96|3890.96|0
1655128840000|2022-06-13 14:00:40|3891.01|3891.01|3891.03|3891.03|3891.03|3891.03|3891.01|3891.01|0
1655128850000|2022-06-13 14:00:50|3891.34|3891.34|3889.98|3889.98|3891.36|3891.36|3889.98|3889.98|0
1655128860000|2022-06-13 14:01:00|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|0
1655128870000|2022-06-13 14:01:10|3890.48|3890.48|3890.68|3890.68|3890.68|3890.68|3889.41|3889.41|0
1655128880000|2022-06-13 14:01:20|3890.64|3890.64|3890.62|3890.62|3890.64|3890.64|3890.52|3890.52|0
1655128890000|2022-06-13 14:01:30|3890.8|3890.8|3890.83|3890.83|3890.83|3890.83|3890.8|3890.8|0
1655128900000|2022-06-13 14:01:40|3890.85|3890.85|3889.29|3889.29|3890.85|3890.85|3889.29|3889.29|0
1655128920000|2022-06-13 14:02:00|3889.27|3889.27|3888.34|3888.34|3889.27|3889.27|3888.34|3888.34|0
1655128930000|2022-06-13 14:02:10|3888.65|3888.65|3888.03|3888.03|3888.65|3888.65|3888.03|3888.03|0
1655128940000|2022-06-13 14:02:20|3888.34|3888.34|3889.68|3889.68|3889.68|3889.68|3888.12|3888.12|0
1655128950000|2022-06-13 14:02:30|3889.65|3889.65|3889.65|3889.65|3889.84|3889.84|3889.65|3889.65|0
1655128960000|2022-06-13 14:02:40|3890.15|3890.15|3890.64|3890.64|3890.64|3890.64|3890.15|3890.15|0
1655128970000|2022-06-13 14:02:50|3890.83|3890.83|3890.05|3890.05|3890.83|3890.83|3890.05|3890.05|0
1655128980000|2022-06-13 14:03:00|3888.31|3888.31|3888.62|3888.62|3888.65|3888.65|3888|3888|0
1655128990000|2022-06-13 14:03:10|3889.25|3889.25|3888.62|3888.62|3889.25|3889.25|3888.62|3888.62|0
1655129000000|2022-06-13 14:03:20|3888.6|3888.6|3889.53|3889.53|3889.53|3889.53|3888.6|3888.6|0
1655129030000|2022-06-13 14:03:50|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|0
1655129040000|2022-06-13 14:04:00|3889.25|3889.25|3889.22|3889.22|3889.27|3889.27|3889.22|3889.22|0
1655129050000|2022-06-13 14:04:10|3889.18|3889.18|3889.18|3889.18|3889.18|3889.18|3889.18|3889.18|0
1655129060000|2022-06-13 14:04:20|3889.2|3889.2|3889.17|3889.17|3889.56|3889.56|3888.91|3888.91|0
1655129070000|2022-06-13 14:04:30|3888.86|3888.86|3888.57|3888.57|3888.86|3888.86|3888.55|3888.55|0
1655129080000|2022-06-13 14:04:40|3888.26|3888.26|3887.64|3887.64|3888.26|3888.26|3887.64|3887.64|0
1655129090000|2022-06-13 14:04:50|3887.33|3887.33|3887.51|3887.51|3887.51|3887.51|3887.33|3887.33|0
1655129100000|2022-06-13 14:05:00|3887.33|3887.33|3886.58|3886.58|3887.64|3887.64|3886.31|3886.31|0
1655129110000|2022-06-13 14:05:10|3886.9|3886.9|3887.6|3887.6|3887.62|3887.62|3886.9|3886.9|0
1655129120000|2022-06-13 14:05:20|3887.65|3887.65|3887.95|3887.95|3887.97|3887.97|3887.65|3887.65|0
1655129130000|2022-06-13 14:05:30|3889.5|3889.5|3889.62|3889.62|3889.62|3889.62|3889.5|3889.5|0
1655129140000|2022-06-13 14:05:40|3889.66|3889.66|3890.22|3890.22|3890.29|3890.29|3889.66|3889.66|0
1655129150000|2022-06-13 14:05:50|3890.26|3890.26|3890.89|3890.89|3890.89|3890.89|3890.26|3890.26|0
1655129160000|2022-06-13 14:06:00|3891.19|3891.19|3891.12|3891.12|3891.19|3891.19|3891.1|3891.1|0
1655129170000|2022-06-13 14:06:10|3891.75|3891.75|3891.12|3891.12|3891.75|3891.75|3891.12|3891.12|0
1655129180000|2022-06-13 14:06:20|3890.19|3890.19|3890.14|3890.14|3890.19|3890.19|3889.88|3889.88|0
1655129190000|2022-06-13 14:06:30|3890.45|3890.45|3890.48|3890.48|3890.5|3890.5|3890.45|3890.45|0
1655129210000|2022-06-13 14:06:50|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|0
1655129220000|2022-06-13 14:07:00|3891.72|3891.72|3891.1|3891.1|3891.72|3891.72|3891.1|3891.1|0
1655129230000|2022-06-13 14:07:10|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|0
1655129250000|2022-06-13 14:07:30|3890.48|3890.48|3890.62|3890.62|3890.62|3890.62|3890.48|3890.48|0
1655129260000|2022-06-13 14:07:40|3890.31|3890.31|3890.38|3890.38|3890.4|3890.4|3890.31|3890.31|0
1655129270000|2022-06-13 14:07:50|3890.31|3890.31|3889.37|3889.37|3890.31|3890.31|3889.37|3889.37|0
1655129280000|2022-06-13 14:08:00|3889.3|3889.3|3889.15|3889.15|3889.3|3889.3|3889.12|3889.12|0
1655129290000|2022-06-13 14:08:10|3889.1|3889.1|3888.96|3888.96|3889.1|3889.1|3888.94|3888.94|0
1655129300000|2022-06-13 14:08:20|3888.92|3888.92|3888.3|3888.3|3888.92|3888.92|3888.3|3888.3|0
1655129310000|2022-06-13 14:08:30|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|0
1655129320000|2022-06-13 14:08:40|3887.49|3887.49|3887.81|3887.81|3887.81|3887.81|3887.49|3887.49|0
1655129330000|2022-06-13 14:08:50|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|0
1655129340000|2022-06-13 14:09:00|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|0
1655129350000|2022-06-13 14:09:10|3888.01|3888.01|3888.44|3888.44|3888.82|3888.82|3888.01|3888.01|0
1655129360000|2022-06-13 14:09:20|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|0
1655129370000|2022-06-13 14:09:30|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|3888.72|0
1655129380000|2022-06-13 14:09:40|3888.1|3888.1|3888.72|3888.72|3888.72|3888.72|3888.08|3888.08|0
1655129390000|2022-06-13 14:09:50|3888.1|3888.1|3888.5|3888.5|3888.5|3888.5|3887.57|3887.57|0
1655129400000|2022-06-13 14:10:00|3888.19|3888.19|3889.17|3889.17|3889.17|3889.17|3888.19|3888.19|0
1655129410000|2022-06-13 14:10:10|3889.2|3889.2|3888.29|3888.29|3889.2|3889.2|3888.26|3888.26|0
1655129420000|2022-06-13 14:10:20|3887.98|3887.98|3887.67|3887.67|3887.98|3887.98|3887.67|3887.67|0
1655129430000|2022-06-13 14:10:30|3887.04|3887.04|3886.79|3886.79|3887.04|3887.04|3886.79|3886.79|0
1655129440000|2022-06-13 14:10:40|3887.1|3887.1|3886.48|3886.48|3887.1|3887.1|3886.17|3886.17|0
1655129450000|2022-06-13 14:10:50|3886.79|3886.79|3886.17|3886.17|3886.79|3886.79|3885.86|3885.86|0
1655129460000|2022-06-13 14:11:00|3886.48|3886.48|3887.1|3887.1|3887.1|3887.1|3886.48|3886.48|0
1655129470000|2022-06-13 14:11:10|3886.48|3886.48|3885.57|3885.57|3886.48|3886.48|3885.53|3885.53|0
1655129480000|2022-06-13 14:11:20|3885.55|3885.55|3885.22|3885.22|3885.55|3885.55|3885.19|3885.19|0
1655129500000|2022-06-13 14:11:40|3884.91|3884.91|3885.67|3885.67|3885.67|3885.67|3884.91|3884.91|0
1655129510000|2022-06-13 14:11:50|3885.05|3885.05|3885.34|3885.34|3885.7|3885.7|3885.05|3885.05|0
1655129520000|2022-06-13 14:12:00|3884.97|3884.97|3884.92|3884.92|3884.97|3884.97|3884.92|3884.92|0
1655129530000|2022-06-13 14:12:10|3884.88|3884.88|3884.62|3884.62|3884.88|3884.88|3884.62|3884.62|0
1655129540000|2022-06-13 14:12:20|3884.93|3884.93|3885.26|3885.26|3885.59|3885.59|3884.93|3884.93|0
1655129550000|2022-06-13 14:12:30|3885.24|3885.24|3885.25|3885.25|3885.25|3885.25|3885.24|3885.24|0
1655129560000|2022-06-13 14:12:40|3885.3|3885.3|3885.34|3885.34|3885.34|3885.34|3885.3|3885.3|0
1655129570000|2022-06-13 14:12:50|3885.66|3885.66|3885.97|3885.97|3885.97|3885.97|3885.66|3885.66|0
1655129580000|2022-06-13 14:13:00|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|0
1655129590000|2022-06-13 14:13:10|3885.63|3885.63|3885.41|3885.41|3885.86|3885.86|3885.41|3885.41|0
1655129600000|2022-06-13 14:13:20|3885.1|3885.1|3884.51|3884.51|3885.1|3885.1|3884.51|3884.51|0
1655129610000|2022-06-13 14:13:30|3884.82|3884.82|3885.1|3885.1|3885.1|3885.1|3884.75|3884.75|0
1655129620000|2022-06-13 14:13:40|3884.48|3884.48|3884.17|3884.17|3884.48|3884.48|3884.17|3884.17|0
1655129630000|2022-06-13 14:13:50|3883.99|3883.99|3885.54|3885.54|3885.54|3885.54|3883.99|3883.99|0
1655129640000|2022-06-13 14:14:00|3885.47|3885.47|3884.85|3884.85|3885.78|3885.78|3884.85|3884.85|0
1655129650000|2022-06-13 14:14:10|3884.81|3884.81|3884.74|3884.74|3884.81|3884.81|3884.74|3884.74|0
1655129660000|2022-06-13 14:14:20|3884.43|3884.43|3883.54|3883.54|3884.43|3884.43|3883.49|3883.49|0
1655129670000|2022-06-13 14:14:30|3883.85|3883.85|3884.16|3884.16|3884.16|3884.16|3883.54|3883.54|0
1655129680000|2022-06-13 14:14:40|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|0
1655129690000|2022-06-13 14:14:50|3884.12|3884.12|3884.14|3884.14|3884.14|3884.14|3884.12|3884.12|0
1655129700000|2022-06-13 14:15:00|3884.45|3884.45|3884.19|3884.19|3884.45|3884.45|3884.19|3884.19|0
1655129710000|2022-06-13 14:15:10|3884.15|3884.15|3883.65|3883.65|3884.15|3884.15|3883.35|3883.35|0
1655129730000|2022-06-13 14:15:30|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.03|3883.03|0
1655129740000|2022-06-13 14:15:40|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|3883.27|0
1655129750000|2022-06-13 14:15:50|3883.64|3883.64|3882.71|3882.71|3883.65|3883.65|3882.71|3882.71|0
1655129760000|2022-06-13 14:16:00|3882.83|3882.83|3884.06|3884.06|3884.06|3884.06|3882.79|3882.79|0
1655129780000|2022-06-13 14:16:20|3884.36|3884.36|3884.22|3884.22|3884.36|3884.36|3884.22|3884.22|0
1655129790000|2022-06-13 14:16:30|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|0
1655129800000|2022-06-13 14:16:40|3884.58|3884.58|3884.45|3884.45|3884.76|3884.76|3884.45|3884.45|0
1655129810000|2022-06-13 14:16:50|3884.14|3884.14|3883.21|3883.21|3884.14|3884.14|3883.21|3883.21|0
1655129820000|2022-06-13 14:17:00|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3882.87|3882.87|0
1655129830000|2022-06-13 14:17:10|3883.49|3883.49|3883.49|3883.49|3883.49|3883.49|3883.49|3883.49|0
1655129850000|2022-06-13 14:17:30|3883.58|3883.58|3883.72|3883.72|3884.03|3884.03|3882.79|3882.79|0
1655129860000|2022-06-13 14:17:40|3883.41|3883.41|3883.34|3883.34|3883.41|3883.41|3883.34|3883.34|0
1655129870000|2022-06-13 14:17:50|3883.29|3883.29|3882.77|3882.77|3883.29|3883.29|3882.77|3882.77|0
1655129880000|2022-06-13 14:18:00|3882.45|3882.45|3881.21|3881.21|3882.45|3882.45|3881.21|3881.21|0
1655129900000|2022-06-13 14:18:20|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1655129910000|2022-06-13 14:18:30|3880.88|3880.88|3880.23|3880.23|3880.88|3880.88|3880.23|3880.23|0
1655129920000|2022-06-13 14:18:40|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|0
1655129930000|2022-06-13 14:18:50|3880.02|3880.02|3879.09|3879.09|3880.02|3880.02|3878.46|3878.46|0
1655129940000|2022-06-13 14:19:00|3880.02|3880.02|3879.55|3879.55|3880.33|3880.33|3879.55|3879.55|0
1655129960000|2022-06-13 14:19:20|3879.73|3879.73|3879.59|3879.59|3880.21|3880.21|3879.27|3879.27|0
1655129970000|2022-06-13 14:19:30|3879.54|3879.54|3879.92|3879.92|3879.92|3879.92|3879.54|3879.54|0
1655129980000|2022-06-13 14:19:40|3879.61|3879.61|3880.23|3880.23|3880.23|3880.23|3879.61|3879.61|0
1655129990000|2022-06-13 14:19:50|3880.16|3880.16|3879.21|3879.21|3880.16|3880.16|3879.21|3879.21|0
1655130000000|2022-06-13 14:20:00|3879.25|3879.25|3878.82|3878.82|3879.25|3879.25|3878.2|3878.2|0
1655130010000|2022-06-13 14:20:10|3878.8|3878.8|3878.82|3878.82|3878.82|3878.82|3878.78|3878.78|0
1655130020000|2022-06-13 14:20:20|3879.13|3879.13|3879.76|3879.76|3880.07|3880.07|3879.13|3879.13|0
1655130040000|2022-06-13 14:20:40|3880.07|3880.07|3880.69|3880.69|3880.69|3880.69|3880.07|3880.07|0
1655130050000|2022-06-13 14:20:50|3882.24|3882.24|3881.62|3881.62|3882.24|3882.24|3881.62|3881.62|0
1655130060000|2022-06-13 14:21:00|3881.81|3881.81|3881.81|3881.81|3881.81|3881.81|3881.18|3881.18|0
1655130070000|2022-06-13 14:21:10|3881.64|3881.64|3881.88|3881.88|3881.95|3881.95|3881.64|3881.64|0
1655130080000|2022-06-13 14:21:20|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1655130090000|2022-06-13 14:21:30|3881.55|3881.55|3880.77|3880.77|3881.55|3881.55|3879.83|3879.83|0
1655130110000|2022-06-13 14:21:50|3881.08|3881.08|3880.96|3880.96|3881.08|3881.08|3880.65|3880.65|0
1655130120000|2022-06-13 14:22:00|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|0
1655130130000|2022-06-13 14:22:10|3880.58|3880.58|3880.12|3880.12|3880.58|3880.58|3880.12|3880.12|0
1655130140000|2022-06-13 14:22:20|3880.1|3880.1|3880.7|3880.7|3880.7|3880.7|3880.1|3880.1|0
1655130150000|2022-06-13 14:22:30|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|0
1655130160000|2022-06-13 14:22:40|3880.67|3880.67|3880.65|3880.65|3880.7|3880.7|3880.65|3880.65|0
1655130170000|2022-06-13 14:22:50|3880.96|3880.96|3880.04|3880.04|3880.96|3880.96|3880.04|3880.04|0
1655130180000|2022-06-13 14:23:00|3879.73|3879.73|3879.42|3879.42|3879.73|3879.73|3879.42|3879.42|0
1655130190000|2022-06-13 14:23:10|3879.1|3879.1|3878.54|3878.54|3879.1|3879.1|3878.23|3878.23|0
1655130200000|2022-06-13 14:23:20|3878.52|3878.52|3878.31|3878.31|3878.52|3878.52|3877.93|3877.93|0
1655130210000|2022-06-13 14:23:30|3877.68|3877.68|3877.67|3877.67|3877.68|3877.68|3877.66|3877.66|0
1655130220000|2022-06-13 14:23:40|3877.6|3877.6|3876.94|3876.94|3877.6|3877.6|3876.94|3876.94|0
1655130230000|2022-06-13 14:23:50|3876.96|3876.96|3876.94|3876.94|3877.01|3877.01|3876.94|3876.94|0
1655130240000|2022-06-13 14:24:00|3876.96|3876.96|3876.57|3876.57|3877.15|3877.15|3876.53|3876.53|0
1655130250000|2022-06-13 14:24:10|3876.88|3876.88|3876.93|3876.93|3876.93|3876.93|3876.88|3876.88|0
1655130260000|2022-06-13 14:24:20|3876.89|3876.89|3876.86|3876.86|3876.89|3876.89|3876.86|3876.86|0
1655130270000|2022-06-13 14:24:30|3876.96|3876.96|3877.1|3877.1|3877.1|3877.1|3876.96|3876.96|0
1655130280000|2022-06-13 14:24:40|3877.41|3877.41|3877.55|3877.55|3877.6|3877.6|3877.41|3877.41|0
1655130290000|2022-06-13 14:24:50|3877.59|3877.59|3877.59|3877.59|3877.59|3877.59|3877.59|3877.59|0
1655130300000|2022-06-13 14:25:00|3877.9|3877.9|3878.21|3878.21|3878.21|3878.21|3877.9|3877.9|0
1655130310000|2022-06-13 14:25:10|3878.03|3878.03|3877.91|3877.91|3878.03|3878.03|3877.91|3877.91|0
1655130330000|2022-06-13 14:25:30|3878.23|3878.23|3877.91|3877.91|3878.25|3878.25|3877.91|3877.91|0
1655130340000|2022-06-13 14:25:40|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|0
1655130350000|2022-06-13 14:25:50|3878.54|3878.54|3878.51|3878.51|3878.54|3878.54|3878.51|3878.51|0
1655130360000|2022-06-13 14:26:00|3878.2|3878.2|3877.64|3877.64|3878.44|3878.44|3877.33|3877.33|0
1655130370000|2022-06-13 14:26:10|3877.33|3877.33|3877.64|3877.64|3877.64|3877.64|3877.33|3877.33|0
1655130380000|2022-06-13 14:26:20|3877.61|3877.61|3877.13|3877.13|3877.61|3877.61|3877.13|3877.13|0
1655130390000|2022-06-13 14:26:30|3877.44|3877.44|3877.49|3877.49|3877.49|3877.49|3877.44|3877.44|0
1655130400000|2022-06-13 14:26:40|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|0
1655130410000|2022-06-13 14:26:50|3878.15|3878.15|3877.84|3877.84|3878.15|3878.15|3877.84|3877.84|0
1655130420000|2022-06-13 14:27:00|3877.88|3877.88|3877.44|3877.44|3877.88|3877.88|3876.19|3876.19|0
1655130430000|2022-06-13 14:27:10|3877.74|3877.74|3878.86|3878.86|3879.49|3879.49|3877.74|3877.74|0
1655130440000|2022-06-13 14:27:20|3878.79|3878.79|3880.95|3880.95|3880.95|3880.95|3878.79|3878.79|0
1655130450000|2022-06-13 14:27:30|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.01|3880.01|0
1655130460000|2022-06-13 14:27:40|3880.01|3880.01|3879.52|3879.52|3880.01|3880.01|3879.52|3879.52|0
1655130470000|2022-06-13 14:27:50|3879.2|3879.2|3879.02|3879.02|3879.2|3879.2|3879.02|3879.02|0
1655130480000|2022-06-13 14:28:00|3879.33|3879.33|3879.11|3879.11|3879.64|3879.64|3879.11|3879.11|0
1655130490000|2022-06-13 14:28:10|3879.28|3879.28|3878.95|3878.95|3879.28|3879.28|3878.9|3878.9|0
1655130500000|2022-06-13 14:28:20|3878.32|3878.32|3878.01|3878.01|3878.32|3878.32|3878.01|3878.01|0
1655130510000|2022-06-13 14:28:30|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|0
1655130520000|2022-06-13 14:28:40|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|0
1655130530000|2022-06-13 14:28:50|3878.95|3878.95|3879.59|3879.59|3879.59|3879.59|3878.95|3878.95|0
1655130540000|2022-06-13 14:29:00|3879.9|3879.9|3880.84|3880.84|3880.84|3880.84|3879.9|3879.9|0
1655130550000|2022-06-13 14:29:10|3880.89|3880.89|3881.45|3881.45|3881.45|3881.45|3880.89|3880.89|0
1655130560000|2022-06-13 14:29:20|3880.83|3880.83|3880.89|3880.89|3880.89|3880.89|3879.52|3879.52|0
1655130570000|2022-06-13 14:29:30|3880.91|3880.91|3879.67|3879.67|3880.91|3880.91|3879.67|3879.67|0
1655130580000|2022-06-13 14:29:40|3879.36|3879.36|3879.36|3879.36|3879.67|3879.67|3879.36|3879.36|0
1655130590000|2022-06-13 14:29:50|3879.05|3879.05|3878.42|3878.42|3879.05|3879.05|3878.42|3878.42|0
1655130600000|2022-06-13 14:30:00|3878.24|3878.24|3878.58|3878.58|3878.58|3878.58|3877.62|3877.62|0
1655130610000|2022-06-13 14:30:10|3878.89|3878.89|3878.27|3878.27|3878.89|3878.89|3878.27|3878.27|0
1655130630000|2022-06-13 14:30:30|3878.58|3878.58|3879.58|3879.58|3879.89|3879.89|3878.58|3878.58|0
1655130640000|2022-06-13 14:30:40|3879.89|3879.89|3879.77|3879.77|3879.89|3879.89|3879.58|3879.58|0
1655130650000|2022-06-13 14:30:50|3880.39|3880.39|3881.03|3881.03|3881.03|3881.03|3880.39|3880.39|0
1655130660000|2022-06-13 14:31:00|3880.72|3880.72|3880.41|3880.41|3880.72|3880.72|3880.41|3880.41|0
1655130670000|2022-06-13 14:31:10|3880.39|3880.39|3881.59|3881.59|3881.59|3881.59|3880.39|3880.39|0
1655130680000|2022-06-13 14:31:20|3881.63|3881.63|3880|3880|3881.63|3881.63|3879.98|3879.98|0
1655130690000|2022-06-13 14:31:30|3880.31|3880.31|3880.67|3880.67|3880.67|3880.67|3880|3880|0
1655130700000|2022-06-13 14:31:40|3880.98|3880.98|3880.96|3880.96|3880.98|3880.98|3880.96|3880.96|0
1655130710000|2022-06-13 14:31:50|3880.33|3880.33|3881.14|3881.14|3881.14|3881.14|3880.33|3880.33|0
1655130720000|2022-06-13 14:32:00|3881.45|3881.45|3881.57|3881.57|3881.57|3881.57|3881.45|3881.45|0
1655130730000|2022-06-13 14:32:10|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|0
1655130740000|2022-06-13 14:32:20|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|0
1655130760000|2022-06-13 14:32:40|3881.47|3881.47|3882.01|3882.01|3882.01|3882.01|3881.38|3881.38|0
1655130770000|2022-06-13 14:32:50|3882.32|3882.32|3884.01|3884.01|3884.01|3884.01|3882.32|3882.32|0
1655130780000|2022-06-13 14:33:00|3884.03|3884.03|3884.61|3884.61|3884.61|3884.61|3883.99|3883.99|0
1655130790000|2022-06-13 14:33:10|3884.92|3884.92|3886.35|3886.35|3886.35|3886.35|3884.92|3884.92|0
1655130800000|2022-06-13 14:33:20|3886.66|3886.66|3886.97|3886.97|3887.28|3887.28|3886.66|3886.66|0
1655130810000|2022-06-13 14:33:30|3886.35|3886.35|3886.11|3886.11|3886.35|3886.35|3886.04|3886.04|0
1655130820000|2022-06-13 14:33:40|3885.79|3885.79|3884.55|3884.55|3885.79|3885.79|3884.55|3884.55|0
1655130840000|2022-06-13 14:34:00|3884.86|3884.86|3885.17|3885.17|3885.17|3885.17|3884.86|3884.86|0
1655130850000|2022-06-13 14:34:10|3884.86|3884.86|3884.55|3884.55|3884.86|3884.86|3884.55|3884.55|0
1655130860000|2022-06-13 14:34:20|3884.57|3884.57|3884.5|3884.5|3884.57|3884.57|3884.5|3884.5|0
1655130870000|2022-06-13 14:34:30|3884.48|3884.48|3884.48|3884.48|3884.79|3884.79|3884.48|3884.48|0
1655130880000|2022-06-13 14:34:40|3883.85|3883.85|3884.16|3884.16|3884.16|3884.16|3883.85|3883.85|0
1655130890000|2022-06-13 14:34:50|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|0
1655130900000|2022-06-13 14:35:00|3883.54|3883.54|3883.83|3883.83|3883.9|3883.9|3883.5|3883.5|0
1655130910000|2022-06-13 14:35:10|3884.14|3884.14|3884.17|3884.17|3884.17|3884.17|3883.5|3883.5|0
1655130920000|2022-06-13 14:35:20|3884.21|3884.21|3885.11|3885.11|3885.11|3885.11|3884.21|3884.21|0
1655130930000|2022-06-13 14:35:30|3885.13|3885.13|3885.16|3885.16|3885.16|3885.16|3885.13|3885.13|0
1655130940000|2022-06-13 14:35:40|3885.13|3885.13|3885.68|3885.68|3885.68|3885.68|3885.06|3885.06|0
1655130950000|2022-06-13 14:35:50|3886.31|3886.31|3886.26|3886.26|3886.31|3886.31|3886.26|3886.26|0
1655130960000|2022-06-13 14:36:00|3885.95|3885.95|3887.14|3887.14|3887.16|3887.16|3885.92|3885.92|0
1655130970000|2022-06-13 14:36:10|3887.16|3887.16|3887.16|3887.16|3887.16|3887.16|3886.85|3886.85|0
1655130980000|2022-06-13 14:36:20|3887.34|3887.34|3887.16|3887.16|3887.34|3887.34|3887.16|3887.16|0
1655130990000|2022-06-13 14:36:30|3887.47|3887.47|3886.83|3886.83|3887.47|3887.47|3886.83|3886.83|0
1655131000000|2022-06-13 14:36:40|3886.8|3886.8|3886.47|3886.47|3886.8|3886.8|3886.47|3886.47|0
1655131010000|2022-06-13 14:36:50|3886.78|3886.78|3886.47|3886.47|3887.09|3887.09|3886.47|3886.47|0
1655131020000|2022-06-13 14:37:00|3886.16|3886.16|3886.47|3886.47|3886.47|3886.47|3886.16|3886.16|0
1655131030000|2022-06-13 14:37:10|3886.78|3886.78|3887.4|3887.4|3887.4|3887.4|3886.78|3886.78|0
1655131040000|2022-06-13 14:37:20|3887.71|3887.71|3888.1|3888.1|3888.33|3888.33|3887.71|3887.71|0
1655131050000|2022-06-13 14:37:30|3887.79|3887.79|3888.1|3888.1|3888.1|3888.1|3887.79|3887.79|0
1655131060000|2022-06-13 14:37:40|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|0
1655131070000|2022-06-13 14:37:50|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|0
1655131080000|2022-06-13 14:38:00|3887.78|3887.78|3887.41|3887.41|3887.78|3887.78|3887.41|3887.41|0
1655131090000|2022-06-13 14:38:10|3887.6|3887.6|3887.83|3887.83|3887.91|3887.91|3887.6|3887.6|0
1655131100000|2022-06-13 14:38:20|3887.87|3887.87|3888|3888|3888|3888|3887.57|3887.57|0
1655131110000|2022-06-13 14:38:30|3887.69|3887.69|3888.62|3888.62|3888.62|3888.62|3887.66|3887.66|0
1655131120000|2022-06-13 14:38:40|3888.31|3888.31|3887.06|3887.06|3888.31|3888.31|3887.06|3887.06|0
1655131140000|2022-06-13 14:39:00|3886.7|3886.7|3886.64|3886.64|3886.73|3886.73|3886.64|3886.64|0
1655131160000|2022-06-13 14:39:20|3886.95|3886.95|3886.64|3886.64|3886.95|3886.95|3886.64|3886.64|0
1655131170000|2022-06-13 14:39:30|3886.95|3886.95|3886.95|3886.95|3886.95|3886.95|3886.64|3886.64|0
1655131180000|2022-06-13 14:39:40|3886.64|3886.64|3886.5|3886.5|3886.64|3886.64|3886.19|3886.19|0
1655131190000|2022-06-13 14:39:50|3886.45|3886.45|3886.43|3886.43|3886.45|3886.45|3886.12|3886.12|0
1655131200000|2022-06-13 14:40:00|3886.74|3886.74|3886.47|3886.47|3886.74|3886.74|3886.47|3886.47|0
1655131210000|2022-06-13 14:40:10|3886.78|3886.78|3886.37|3886.37|3886.78|3886.78|3886.35|3886.35|0
1655131220000|2022-06-13 14:40:20|3886.33|3886.33|3886.64|3886.64|3886.64|3886.64|3886.33|3886.33|0
1655131230000|2022-06-13 14:40:30|3886.32|3886.32|3885.66|3885.66|3886.32|3886.32|3885.66|3885.66|0
1655131240000|2022-06-13 14:40:40|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1655131250000|2022-06-13 14:40:50|3885.39|3885.39|3884.76|3884.76|3885.39|3885.39|3884.76|3884.76|0
1655131260000|2022-06-13 14:41:00|3884.45|3884.45|3885.39|3885.39|3885.39|3885.39|3884.45|3884.45|0
1655131270000|2022-06-13 14:41:10|3885.36|3885.36|3885.88|3885.88|3885.88|3885.88|3885.36|3885.36|0
1655131280000|2022-06-13 14:41:20|3886.19|3886.19|3885.96|3885.96|3886.19|3886.19|3885.88|3885.88|0
1655131290000|2022-06-13 14:41:30|3885.64|3885.64|3885.74|3885.74|3885.83|3885.83|3885.64|3885.64|0
1655131300000|2022-06-13 14:41:40|3886.05|3886.05|3886.36|3886.36|3886.36|3886.36|3886.05|3886.05|0
1655131310000|2022-06-13 14:41:50|3886.55|3886.55|3886.59|3886.59|3886.59|3886.59|3886.55|3886.55|0
1655131320000|2022-06-13 14:42:00|3886.47|3886.47|3887.04|3887.04|3887.04|3887.04|3886.42|3886.42|0
1655131330000|2022-06-13 14:42:10|3886.73|3886.73|3886.42|3886.42|3886.73|3886.73|3886.42|3886.42|0
1655131340000|2022-06-13 14:42:20|3886.32|3886.32|3885.97|3885.97|3886.32|3886.32|3885.97|3885.97|0
1655131350000|2022-06-13 14:42:30|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|0
1655131360000|2022-06-13 14:42:40|3885.61|3885.61|3884.18|3884.18|3885.61|3885.61|3884.18|3884.18|0
1655131370000|2022-06-13 14:42:50|3883.85|3883.85|3883.9|3883.9|3883.9|3883.9|3883.85|3883.85|0
1655131380000|2022-06-13 14:43:00|3883.59|3883.59|3883.28|3883.28|3883.59|3883.59|3883.28|3883.28|0
1655131390000|2022-06-13 14:43:10|3882.96|3882.96|3882.65|3882.65|3882.96|3882.96|3882.65|3882.65|0
1655131400000|2022-06-13 14:43:20|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|0
1655131410000|2022-06-13 14:43:30|3882.03|3882.03|3882.26|3882.26|3882.26|3882.26|3881.68|3881.68|0
1655131420000|2022-06-13 14:43:40|3882.3|3882.3|3882.57|3882.57|3882.57|3882.57|3882.26|3882.26|0
1655131430000|2022-06-13 14:43:50|3882.88|3882.88|3883.05|3883.05|3883.05|3883.05|3882.74|3882.74|0
1655131440000|2022-06-13 14:44:00|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|0
1655131450000|2022-06-13 14:44:10|3882.98|3882.98|3882.36|3882.36|3882.98|3882.98|3882.36|3882.36|0
1655131460000|2022-06-13 14:44:20|3882.31|3882.31|3883.58|3883.58|3883.58|3883.58|3882.31|3882.31|0
1655131470000|2022-06-13 14:44:30|3883.39|3883.39|3885.16|3885.16|3885.16|3885.16|3883.3|3883.3|0
1655131480000|2022-06-13 14:44:40|3885.47|3885.47|3884.85|3884.85|3885.47|3885.47|3884.85|3884.85|0
1655131490000|2022-06-13 14:44:50|3885.16|3885.16|3885.47|3885.47|3885.47|3885.47|3884.8|3884.8|0
1655131500000|2022-06-13 14:45:00|3885.43|3885.43|3885.41|3885.41|3885.43|3885.43|3885.41|3885.41|0
1655131510000|2022-06-13 14:45:10|3885.1|3885.1|3884.48|3884.48|3885.1|3885.1|3884.48|3884.48|0
1655131520000|2022-06-13 14:45:20|3884.17|3884.17|3883.81|3883.81|3884.43|3884.43|3883.81|3883.81|0
1655131530000|2022-06-13 14:45:30|3883.5|3883.5|3882.49|3882.49|3883.68|3883.68|3882.49|3882.49|0
1655131540000|2022-06-13 14:45:40|3882.51|3882.51|3882.44|3882.44|3882.54|3882.54|3882.44|3882.44|0
1655131550000|2022-06-13 14:45:50|3882.42|3882.42|3881.67|3881.67|3882.6|3882.6|3881.67|3881.67|0
1655131560000|2022-06-13 14:46:00|3881.72|3881.72|3880.6|3880.6|3881.72|3881.72|3880.25|3880.25|0
1655131570000|2022-06-13 14:46:10|3880.91|3880.91|3881.51|3881.51|3881.82|3881.82|3880.91|3880.91|0
1655131580000|2022-06-13 14:46:20|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1655131590000|2022-06-13 14:46:30|3882.45|3882.45|3882.59|3882.59|3882.59|3882.59|3882.45|3882.45|0
1655131600000|2022-06-13 14:46:40|3882.68|3882.68|3882.04|3882.04|3882.68|3882.68|3882.04|3882.04|0
1655131610000|2022-06-13 14:46:50|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|0
1655131620000|2022-06-13 14:47:00|3880.77|3880.77|3879.96|3879.96|3880.77|3880.77|3879.96|3879.96|0
1655131630000|2022-06-13 14:47:10|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3879.96|3879.96|0
1655131640000|2022-06-13 14:47:20|3880.32|3880.32|3880.6|3880.6|3880.6|3880.6|3880.25|3880.25|0
1655131650000|2022-06-13 14:47:30|3881.22|3881.22|3880.82|3880.82|3881.22|3881.22|3880.82|3880.82|0
1655131670000|2022-06-13 14:47:50|3881.01|3881.01|3881.63|3881.63|3881.63|3881.63|3881.01|3881.01|0
1655131680000|2022-06-13 14:48:00|3881.59|3881.59|3881.94|3881.94|3882.25|3882.25|3881.55|3881.55|0
1655131690000|2022-06-13 14:48:10|3882.25|3882.25|3882.56|3882.56|3882.56|3882.56|3881.94|3881.94|0
1655131700000|2022-06-13 14:48:20|3882.38|3882.38|3881.44|3881.44|3882.38|3882.38|3881.44|3881.44|0
1655131710000|2022-06-13 14:48:30|3880.82|3880.82|3879.72|3879.72|3880.96|3880.96|3879.72|3879.72|0
1655131720000|2022-06-13 14:48:40|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1655131730000|2022-06-13 14:48:50|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|0
1655131740000|2022-06-13 14:49:00|3878.98|3878.98|3878.41|3878.41|3878.98|3878.98|3878.1|3878.1|0
1655131750000|2022-06-13 14:49:10|3878.72|3878.72|3878.91|3878.91|3878.91|3878.91|3878.72|3878.72|0
1655131760000|2022-06-13 14:49:20|3878.6|3878.6|3878.59|3878.59|3878.91|3878.91|3878.59|3878.59|0
1655131770000|2022-06-13 14:49:30|3879.52|3879.52|3880.43|3880.43|3880.46|3880.46|3879.52|3879.52|0
1655131780000|2022-06-13 14:49:40|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|0
1655131800000|2022-06-13 14:50:00|3880.43|3880.43|3880.39|3880.39|3880.43|3880.43|3880.39|3880.39|0
1655131810000|2022-06-13 14:50:10|3880.31|3880.31|3880|3880|3880.31|3880.31|3880|3880|0
1655131820000|2022-06-13 14:50:20|3880.31|3880.31|3880.62|3880.62|3880.62|3880.62|3880.31|3880.31|0
1655131830000|2022-06-13 14:50:30|3880.58|3880.58|3880.37|3880.37|3880.58|3880.58|3880.37|3880.37|0
1655131840000|2022-06-13 14:50:40|3880.33|3880.33|3880.91|3880.91|3880.95|3880.95|3880.02|3880.02|0
1655131850000|2022-06-13 14:50:50|3881.21|3881.21|3881.84|3881.84|3881.84|3881.84|3881.21|3881.21|0
1655131860000|2022-06-13 14:51:00|3881.88|3881.88|3881.53|3881.53|3881.88|3881.88|3881.53|3881.53|0
1655131870000|2022-06-13 14:51:10|3881.22|3881.22|3880.91|3880.91|3881.22|3881.22|3880.91|3880.91|0
1655131880000|2022-06-13 14:51:20|3881.22|3881.22|3881.86|3881.86|3881.86|3881.86|3881.15|3881.15|0
1655131890000|2022-06-13 14:51:30|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|0
1655131900000|2022-06-13 14:51:40|3881.28|3881.28|3880.35|3880.35|3881.28|3881.28|3880.35|3880.35|0
1655131910000|2022-06-13 14:51:50|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|0
1655131920000|2022-06-13 14:52:00|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1655131930000|2022-06-13 14:52:10|3880.77|3880.77|3880.32|3880.32|3880.94|3880.94|3880.32|3880.32|0
1655131940000|2022-06-13 14:52:20|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|0
1655131950000|2022-06-13 14:52:30|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|0
1655131960000|2022-06-13 14:52:40|3880.01|3880.01|3880.92|3880.92|3880.92|3880.92|3880.01|3880.01|0
1655131980000|2022-06-13 14:53:00|3881.23|3881.23|3880.85|3880.85|3881.23|3881.23|3880.85|3880.85|0
1655131990000|2022-06-13 14:53:10|3880.94|3880.94|3880.31|3880.31|3880.94|3880.94|3880|3880|0
1655132000000|2022-06-13 14:53:20|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|0
1655132010000|2022-06-13 14:53:30|3880.58|3880.58|3879.96|3879.96|3880.58|3880.58|3879.96|3879.96|0
1655132020000|2022-06-13 14:53:40|3879.78|3879.78|3880.4|3880.4|3880.4|3880.4|3879.78|3879.78|0
1655132040000|2022-06-13 14:54:00|3880.71|3880.71|3881.38|3881.38|3881.38|3881.38|3880.71|3880.71|0
1655132050000|2022-06-13 14:54:10|3881.07|3881.07|3880.4|3880.4|3881.38|3881.38|3880.37|3880.37|0
1655132060000|2022-06-13 14:54:20|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|3880.35|0
1655132070000|2022-06-13 14:54:30|3880.32|3880.32|3879.64|3879.64|3880.32|3880.32|3879.64|3879.64|0
1655132080000|2022-06-13 14:54:40|3879.32|3879.32|3879.94|3879.94|3879.94|3879.94|3879.32|3879.32|0
1655132090000|2022-06-13 14:54:50|3880.26|3880.26|3881.02|3881.02|3881.02|3881.02|3880.26|3880.26|0
1655132100000|2022-06-13 14:55:00|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|0
1655132110000|2022-06-13 14:55:10|3881.64|3881.64|3882.27|3882.27|3882.27|3882.27|3881.64|3881.64|0
1655132120000|2022-06-13 14:55:20|3881.33|3881.33|3881.64|3881.64|3881.64|3881.64|3881.33|3881.33|0
1655132130000|2022-06-13 14:55:30|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|0
1655132150000|2022-06-13 14:55:50|3881.52|3881.52|3881.76|3881.76|3881.76|3881.76|3881.31|3881.31|0
1655132160000|2022-06-13 14:56:00|3881.58|3881.58|3881.19|3881.19|3881.81|3881.81|3881.19|3881.19|0
1655132170000|2022-06-13 14:56:10|3881.5|3881.5|3881.81|3881.81|3881.81|3881.81|3881.5|3881.5|0
1655132180000|2022-06-13 14:56:20|3881.74|3881.74|3881.42|3881.42|3881.74|3881.74|3881.38|3881.38|0
1655132200000|2022-06-13 14:56:40|3881.47|3881.47|3881.55|3881.55|3881.55|3881.55|3881.47|3881.47|0
1655132210000|2022-06-13 14:56:50|3881.24|3881.24|3880.35|3880.35|3881.29|3881.29|3880.35|3880.35|0
1655132220000|2022-06-13 14:57:00|3881.6|3881.6|3882.27|3882.27|3882.29|3882.29|3881.6|3881.6|0
1655132230000|2022-06-13 14:57:10|3882.23|3882.23|3881.6|3881.6|3882.23|3882.23|3881.6|3881.6|0
1655132240000|2022-06-13 14:57:20|3881.79|3881.79|3882.84|3882.84|3883.03|3883.03|3881.79|3881.79|0
1655132250000|2022-06-13 14:57:30|3883.15|3883.15|3883.13|3883.13|3883.15|3883.15|3883.13|3883.13|0
1655132260000|2022-06-13 14:57:40|3883.15|3883.15|3883.46|3883.46|3883.46|3883.46|3883.15|3883.15|0
1655132270000|2022-06-13 14:57:50|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|0
1655132280000|2022-06-13 14:58:00|3883.96|3883.96|3884.58|3884.58|3884.89|3884.89|3883.96|3883.96|0
1655132300000|2022-06-13 14:58:20|3884.89|3884.89|3884.89|3884.89|3885.2|3885.2|3884.89|3884.89|0
1655132310000|2022-06-13 14:58:30|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|0
1655132320000|2022-06-13 14:58:40|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|0
1655132330000|2022-06-13 14:58:50|3883.72|3883.72|3883.51|3883.51|3883.72|3883.72|3883.44|3883.44|0
1655132340000|2022-06-13 14:59:00|3883.82|3883.82|3883.2|3883.2|3883.82|3883.82|3883.2|3883.2|0
1655132350000|2022-06-13 14:59:10|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|0
1655132360000|2022-06-13 14:59:20|3883.36|3883.36|3882.74|3882.74|3883.36|3883.36|3882.74|3882.74|0
1655132370000|2022-06-13 14:59:30|3882.76|3882.76|3882.45|3882.45|3882.76|3882.76|3882.45|3882.45|0
1655132380000|2022-06-13 14:59:40|3882.43|3882.43|3882.96|3882.96|3882.96|3882.96|3882.43|3882.43|0
1655132390000|2022-06-13 14:59:50|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|0
1655132400000|2022-06-13 15:00:00|3882.6|3882.6|3881.08|3881.08|3882.6|3882.6|3881.08|3881.08|0
1655132410000|2022-06-13 15:00:10|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|0
1655132420000|2022-06-13 15:00:20|3881.35|3881.35|3881.17|3881.17|3881.35|3881.35|3881.17|3881.17|0
1655132430000|2022-06-13 15:00:30|3880.86|3880.86|3880.23|3880.23|3880.86|3880.86|3880.23|3880.23|0
1655132440000|2022-06-13 15:00:40|3880.54|3880.54|3880.43|3880.43|3880.54|3880.54|3880.43|3880.43|0
1655132450000|2022-06-13 15:00:50|3880.11|3880.11|3878.88|3878.88|3880.11|3880.11|3878.52|3878.52|0
1655132460000|2022-06-13 15:01:00|3879.19|3879.19|3878.28|3878.28|3879.19|3879.19|3877.7|3877.7|0
1655132470000|2022-06-13 15:01:10|3878.35|3878.35|3878.09|3878.09|3878.37|3878.37|3878.06|3878.06|0
1655132480000|2022-06-13 15:01:20|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1655132490000|2022-06-13 15:01:30|3877.75|3877.75|3877.75|3877.75|3877.75|3877.75|3877.44|3877.44|0
1655132500000|2022-06-13 15:01:40|3878.06|3878.06|3879.3|3879.3|3879.3|3879.3|3878.05|3878.05|0
1655132510000|2022-06-13 15:01:50|3878.99|3878.99|3879.66|3879.66|3879.7|3879.7|3878.99|3878.99|0
1655132520000|2022-06-13 15:02:00|3879.04|3879.04|3880.02|3880.02|3880.02|3880.02|3878.59|3878.59|0
1655132540000|2022-06-13 15:02:20|3879.71|3879.71|3880.4|3880.4|3880.4|3880.4|3879.71|3879.71|0
1655132550000|2022-06-13 15:02:30|3880.36|3880.36|3880.81|3880.81|3880.81|3880.81|3880.36|3880.36|0
1655132560000|2022-06-13 15:02:40|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1655132570000|2022-06-13 15:02:50|3880.54|3880.54|3880.49|3880.49|3880.73|3880.73|3880.49|3880.49|0
1655132580000|2022-06-13 15:03:00|3880.54|3880.54|3880.72|3880.72|3880.72|3880.72|3880.54|3880.54|0
1655132590000|2022-06-13 15:03:10|3880.75|3880.75|3880.12|3880.12|3880.75|3880.75|3880.12|3880.12|0
1655132600000|2022-06-13 15:03:20|3879.81|3879.81|3879.11|3879.11|3879.81|3879.81|3879.01|3879.01|0
1655132610000|2022-06-13 15:03:30|3878.8|3878.8|3879.07|3879.07|3879.11|3879.11|3878.8|3878.8|0
1655132620000|2022-06-13 15:03:40|3879.03|3879.03|3879.08|3879.08|3879.08|3879.08|3879.03|3879.03|0
1655132630000|2022-06-13 15:03:50|3878.45|3878.45|3878.45|3878.45|3878.77|3878.77|3878.45|3878.45|0
1655132640000|2022-06-13 15:04:00|3878.14|3878.14|3877.21|3877.21|3878.14|3878.14|3877.21|3877.21|0
1655132650000|2022-06-13 15:04:10|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|0
1655132660000|2022-06-13 15:04:20|3876.9|3876.9|3876.56|3876.56|3876.9|3876.9|3875.94|3875.94|0
1655132670000|2022-06-13 15:04:30|3876.23|3876.23|3877.02|3877.02|3877.09|3877.09|3876.16|3876.16|0
1655132680000|2022-06-13 15:04:40|3877.04|3877.04|3877.66|3877.66|3877.66|3877.66|3877.04|3877.04|0
1655132690000|2022-06-13 15:04:50|3877.97|3877.97|3877.86|3877.86|3877.97|3877.97|3877.86|3877.86|0
1655132700000|2022-06-13 15:05:00|3877.9|3877.9|3877.02|3877.02|3877.9|3877.9|3877.02|3877.02|0
1655132710000|2022-06-13 15:05:10|3876.97|3876.97|3876.71|3876.71|3876.97|3876.97|3876.4|3876.4|0
1655132720000|2022-06-13 15:05:20|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|0
1655132730000|2022-06-13 15:05:30|3876.42|3876.42|3876.73|3876.73|3876.73|3876.73|3876.42|3876.42|0
1655132740000|2022-06-13 15:05:40|3876.69|3876.69|3876.59|3876.59|3876.69|3876.69|3876.59|3876.59|0
1655132750000|2022-06-13 15:05:50|3877.21|3877.21|3877.26|3877.26|3877.26|3877.26|3877.21|3877.21|0
1655132760000|2022-06-13 15:06:00|3877.57|3877.57|3877.97|3877.97|3877.97|3877.97|3877.57|3877.57|0
1655132770000|2022-06-13 15:06:10|3878.9|3878.9|3878.48|3878.48|3879.1|3879.1|3878.48|3878.48|0
1655132780000|2022-06-13 15:06:20|3878.53|3878.53|3877.98|3877.98|3878.53|3878.53|3877.9|3877.9|0
1655132790000|2022-06-13 15:06:30|3878|3878|3877.38|3877.38|3878|3878|3877.38|3877.38|0
1655132810000|2022-06-13 15:06:50|3877.69|3877.69|3877.71|3877.71|3877.71|3877.71|3877.38|3877.38|0
1655132820000|2022-06-13 15:07:00|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.05|3877.05|0
1655132830000|2022-06-13 15:07:10|3877.98|3877.98|3877.96|3877.96|3877.98|3877.98|3877.96|3877.96|0
1655132840000|2022-06-13 15:07:20|3877.65|3877.65|3877.69|3877.69|3877.69|3877.69|3877.65|3877.65|0
1655132850000|2022-06-13 15:07:30|3877.38|3877.38|3878.01|3878.01|3878.01|3878.01|3877.38|3877.38|0
1655132860000|2022-06-13 15:07:40|3878.32|3878.32|3878.34|3878.34|3878.34|3878.34|3878.32|3878.32|0
1655132870000|2022-06-13 15:07:50|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|0
1655132880000|2022-06-13 15:08:00|3878.34|3878.34|3878.34|3878.34|3878.34|3878.34|3878.03|3878.03|0
1655132890000|2022-06-13 15:08:10|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|0
1655132900000|2022-06-13 15:08:20|3878.34|3878.34|3879.28|3879.28|3879.59|3879.59|3878.34|3878.34|0
1655132910000|2022-06-13 15:08:30|3879.59|3879.59|3879.59|3879.59|3879.59|3879.59|3879.28|3879.28|0
1655132920000|2022-06-13 15:08:40|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|0
1655132930000|2022-06-13 15:08:50|3878.96|3878.96|3879.28|3879.28|3879.28|3879.28|3878.96|3878.96|0
1655132940000|2022-06-13 15:09:00|3878.66|3878.66|3878.99|3878.99|3878.99|3878.99|3878.66|3878.66|0
1655132950000|2022-06-13 15:09:10|3879.17|3879.17|3879.88|3879.88|3879.88|3879.88|3879.17|3879.17|0
1655132960000|2022-06-13 15:09:20|3879.93|3879.93|3880.86|3880.86|3881.17|3881.17|3879.93|3879.93|0
1655132970000|2022-06-13 15:09:30|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|0
1655132990000|2022-06-13 15:09:50|3880.86|3880.86|3880.66|3880.66|3880.86|3880.86|3880.55|3880.55|0
1655133000000|2022-06-13 15:10:00|3880.98|3880.98|3880.67|3880.67|3880.98|3880.98|3880.36|3880.36|0
1655133010000|2022-06-13 15:10:10|3880.98|3880.98|3881.2|3881.2|3881.24|3881.24|3880.91|3880.91|0
1655133020000|2022-06-13 15:10:20|3880.88|3880.88|3881.5|3881.5|3881.5|3881.5|3880.88|3880.88|0
1655133030000|2022-06-13 15:10:30|3881.2|3881.2|3881.53|3881.53|3881.53|3881.53|3881.2|3881.2|0
1655133040000|2022-06-13 15:10:40|3882.46|3882.46|3881.84|3881.84|3882.46|3882.46|3881.84|3881.84|0
1655133050000|2022-06-13 15:10:50|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|0
1655133060000|2022-06-13 15:11:00|3882.22|3882.22|3882.67|3882.67|3882.99|3882.99|3882.22|3882.22|0
1655133070000|2022-06-13 15:11:10|3882.74|3882.74|3882.93|3882.93|3882.93|3882.93|3882.74|3882.74|0
1655133080000|2022-06-13 15:11:20|3883.55|3883.55|3883.55|3883.55|3883.55|3883.55|3883.24|3883.24|0
1655133090000|2022-06-13 15:11:30|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|0
1655133100000|2022-06-13 15:11:40|3883.82|3883.82|3883.2|3883.2|3883.82|3883.82|3883.2|3883.2|0
1655133110000|2022-06-13 15:11:50|3883.51|3883.51|3883.48|3883.48|3883.51|3883.51|3883.48|3883.48|0
1655133120000|2022-06-13 15:12:00|3883.53|3883.53|3883.24|3883.24|3883.56|3883.56|3883.24|3883.24|0
1655133140000|2022-06-13 15:12:20|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.24|3883.24|0
1655133150000|2022-06-13 15:12:30|3883.53|3883.53|3883.53|3883.53|3883.84|3883.84|3883.53|3883.53|0
1655133160000|2022-06-13 15:12:40|3883.72|3883.72|3883.76|3883.76|3883.76|3883.76|3883.72|3883.72|0
1655133170000|2022-06-13 15:12:50|3883.94|3883.94|3883.67|3883.67|3883.98|3883.98|3883.67|3883.67|0
1655133180000|2022-06-13 15:13:00|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|0
1655133200000|2022-06-13 15:13:20|3884.3|3884.3|3883.67|3883.67|3884.3|3884.3|3883.67|3883.67|0
1655133210000|2022-06-13 15:13:30|3883.49|3883.49|3885.04|3885.04|3885.04|3885.04|3883.49|3883.49|0
1655133220000|2022-06-13 15:13:40|3884.73|3884.73|3884.11|3884.11|3884.73|3884.73|3884.11|3884.11|0
1655133230000|2022-06-13 15:13:50|3883.8|3883.8|3883.76|3883.76|3883.8|3883.8|3883.76|3883.76|0
1655133240000|2022-06-13 15:14:00|3883.57|3883.57|3883.76|3883.76|3884.07|3884.07|3883.57|3883.57|0
1655133250000|2022-06-13 15:14:10|3883.71|3883.71|3883.43|3883.43|3883.71|3883.71|3883.4|3883.4|0
1655133260000|2022-06-13 15:14:20|3883.74|3883.74|3883.43|3883.43|3883.74|3883.74|3883.43|3883.43|0
1655133270000|2022-06-13 15:14:30|3883.74|3883.74|3883.74|3883.74|3884.05|3884.05|3883.74|3883.74|0
1655133280000|2022-06-13 15:14:40|3884.05|3884.05|3884.41|3884.41|3884.41|3884.41|3884.05|3884.05|0
1655133290000|2022-06-13 15:14:50|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|0
1655133300000|2022-06-13 15:15:00|3884.4|3884.4|3884.09|3884.09|3884.4|3884.4|3884.09|3884.09|0
1655133310000|2022-06-13 15:15:10|3883.78|3883.78|3883.49|3883.49|3883.78|3883.78|3883.47|3883.47|0
1655133320000|2022-06-13 15:15:20|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|0
1655133330000|2022-06-13 15:15:30|3883.49|3883.49|3884.09|3884.09|3884.11|3884.11|3883.49|3883.49|0
1655133350000|2022-06-13 15:15:50|3884.4|3884.4|3884.71|3884.71|3884.71|3884.71|3884.4|3884.4|0
1655133360000|2022-06-13 15:16:00|3885.02|3885.02|3884.71|3884.71|3885.02|3885.02|3884.71|3884.71|0
1655133370000|2022-06-13 15:16:10|3885.02|3885.02|3884.68|3884.68|3885.02|3885.02|3884.68|3884.68|0
1655133380000|2022-06-13 15:16:20|3884.37|3884.37|3883.75|3883.75|3884.37|3884.37|3883.75|3883.75|0
1655133390000|2022-06-13 15:16:30|3884.06|3884.06|3883.85|3883.85|3884.06|3884.06|3883.85|3883.85|0
1655133400000|2022-06-13 15:16:40|3883.54|3883.54|3883.54|3883.54|3883.85|3883.85|3883.54|3883.54|0
1655133410000|2022-06-13 15:16:50|3884.48|3884.48|3883.54|3883.54|3884.48|3884.48|3883.54|3883.54|0
1655133420000|2022-06-13 15:17:00|3883.52|3883.52|3882.68|3882.68|3883.61|3883.61|3882.68|3882.68|0
1655133430000|2022-06-13 15:17:10|3882.7|3882.7|3882.08|3882.08|3883.33|3883.33|3882.08|3882.08|0
1655133440000|2022-06-13 15:17:20|3881.9|3881.9|3880.51|3880.51|3882.07|3882.07|3880.51|3880.51|0
1655133450000|2022-06-13 15:17:30|3880.2|3880.2|3881.2|3881.2|3881.44|3881.44|3880.2|3880.2|0
1655133460000|2022-06-13 15:17:40|3881.52|3881.52|3882.47|3882.47|3882.47|3882.47|3881.52|3881.52|0
1655133470000|2022-06-13 15:17:50|3882.78|3882.78|3882.12|3882.12|3882.78|3882.78|3882.12|3882.12|0
1655133480000|2022-06-13 15:18:00|3882.43|3882.43|3881.78|3881.78|3882.43|3882.43|3881.78|3881.78|0
1655133490000|2022-06-13 15:18:10|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|0
1655133500000|2022-06-13 15:18:20|3882.28|3882.28|3882.64|3882.64|3883.26|3883.26|3882.28|3882.28|0
1655133510000|2022-06-13 15:18:30|3882.56|3882.56|3883.11|3883.11|3883.18|3883.18|3882.56|3882.56|0
1655133520000|2022-06-13 15:18:40|3883.42|3883.42|3883.06|3883.06|3883.45|3883.45|3883.06|3883.06|0
1655133530000|2022-06-13 15:18:50|3883.38|3883.38|3883.06|3883.06|3883.38|3883.38|3883.06|3883.06|0
1655133540000|2022-06-13 15:19:00|3883.02|3883.02|3883.43|3883.43|3883.43|3883.43|3883.02|3883.02|0
1655133550000|2022-06-13 15:19:10|3883.45|3883.45|3883.73|3883.73|3884.35|3884.35|3883.45|3883.45|0
1655133560000|2022-06-13 15:19:20|3884.35|3884.35|3884.35|3884.35|3884.35|3884.35|3884.04|3884.04|0
1655133570000|2022-06-13 15:19:30|3884.04|3884.04|3884.64|3884.64|3884.64|3884.64|3884.04|3884.04|0
1655133580000|2022-06-13 15:19:40|3884.68|3884.68|3884.06|3884.06|3884.68|3884.68|3884.06|3884.06|0
1655133590000|2022-06-13 15:19:50|3884.68|3884.68|3884.27|3884.27|3885.3|3885.3|3883.91|3883.91|0
1655133600000|2022-06-13 15:20:00|3884.22|3884.22|3884.51|3884.51|3884.51|3884.51|3883.91|3883.91|0
1655133610000|2022-06-13 15:20:10|3883.88|3883.88|3884.19|3884.19|3884.19|3884.19|3883.88|3883.88|0
1655133620000|2022-06-13 15:20:20|3883.88|3883.88|3884.88|3884.88|3884.92|3884.92|3883.57|3883.57|0
1655133630000|2022-06-13 15:20:30|3885.02|3885.02|3886.56|3886.56|3886.56|3886.56|3885|3885|0
1655133640000|2022-06-13 15:20:40|3887.49|3887.49|3887.8|3887.8|3887.8|3887.8|3887.49|3887.49|0
1655133650000|2022-06-13 15:20:50|3887.84|3887.84|3887.44|3887.44|3888.67|3888.67|3887.41|3887.41|0
1655133660000|2022-06-13 15:21:00|3888.37|3888.37|3887.04|3887.04|3888.37|3888.37|3887.04|3887.04|0
1655133670000|2022-06-13 15:21:10|3886.99|3886.99|3885.13|3885.13|3887.31|3887.31|3885.13|3885.13|0
1655133680000|2022-06-13 15:21:20|3885.44|3885.44|3885.41|3885.41|3885.44|3885.44|3885.1|3885.1|0
1655133690000|2022-06-13 15:21:30|3885.73|3885.73|3885.77|3885.77|3885.77|3885.77|3885.46|3885.46|0
1655133700000|2022-06-13 15:21:40|3886.08|3886.08|3886.34|3886.34|3886.4|3886.4|3885.73|3885.73|0
1655133710000|2022-06-13 15:21:50|3886.65|3886.65|3886.84|3886.84|3887.15|3887.15|3886.34|3886.34|0
1655133720000|2022-06-13 15:22:00|3886.74|3886.74|3886.74|3886.74|3887.06|3887.06|3886.43|3886.43|0
1655133730000|2022-06-13 15:22:10|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|0
1655133740000|2022-06-13 15:22:20|3887.99|3887.99|3887.67|3887.67|3887.99|3887.99|3887.67|3887.67|0
1655133750000|2022-06-13 15:22:30|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|0
1655133760000|2022-06-13 15:22:40|3887.91|3887.91|3888.25|3888.25|3888.25|3888.25|3887.91|3887.91|0
1655133770000|2022-06-13 15:22:50|3888.29|3888.29|3888.29|3888.29|3888.29|3888.29|3888.29|3888.29|0
1655133780000|2022-06-13 15:23:00|3888.6|3888.6|3889.22|3889.22|3889.22|3889.22|3888.29|3888.29|0
1655133790000|2022-06-13 15:23:10|3889.27|3889.27|3889.26|3889.26|3889.58|3889.58|3889.26|3889.26|0
1655133800000|2022-06-13 15:23:20|3889.31|3889.31|3889.62|3889.62|3889.62|3889.62|3889.31|3889.31|0
1655133810000|2022-06-13 15:23:30|3889.65|3889.65|3889.64|3889.64|3889.95|3889.95|3889.64|3889.64|0
1655133820000|2022-06-13 15:23:40|3889.95|3889.95|3889.95|3889.95|3890.26|3890.26|3889.95|3889.95|0
1655133830000|2022-06-13 15:23:50|3890.26|3890.26|3889.95|3889.95|3890.26|3890.26|3889.95|3889.95|0
1655133840000|2022-06-13 15:24:00|3889.91|3889.91|3890.2|3890.2|3890.2|3890.2|3889.89|3889.89|0
1655133850000|2022-06-13 15:24:10|3890.22|3890.22|3890.18|3890.18|3890.53|3890.53|3890.18|3890.18|0
1655133860000|2022-06-13 15:24:20|3889.99|3889.99|3889.58|3889.58|3889.99|3889.99|3889.58|3889.58|0
1655133870000|2022-06-13 15:24:30|3888.96|3888.96|3888.94|3888.94|3888.96|3888.96|3888.92|3888.92|0
1655133880000|2022-06-13 15:24:40|3889.26|3889.26|3889.61|3889.61|3889.61|3889.61|3889.26|3889.26|0
1655133890000|2022-06-13 15:24:50|3889.92|3889.92|3890.1|3890.1|3890.1|3890.1|3889.92|3889.92|0
1655133900000|2022-06-13 15:25:00|3890.41|3890.41|3890.63|3890.63|3891.04|3891.04|3890.41|3890.41|0
1655133910000|2022-06-13 15:25:10|3890.61|3890.61|3890.32|3890.32|3890.94|3890.94|3890.32|3890.32|0
1655133920000|2022-06-13 15:25:20|3890.34|3890.34|3890.44|3890.44|3890.62|3890.62|3890.18|3890.18|0
1655133930000|2022-06-13 15:25:30|3890.13|3890.13|3889.76|3889.76|3890.13|3890.13|3889.75|3889.75|0
1655133940000|2022-06-13 15:25:40|3889.71|3889.71|3889.71|3889.71|3890.02|3890.02|3889.71|3889.71|0
1655133950000|2022-06-13 15:25:50|3890.21|3890.21|3890.1|3890.1|3890.21|3890.21|3889.89|3889.89|0
1655133960000|2022-06-13 15:26:00|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|0
1655133970000|2022-06-13 15:26:10|3889.78|3889.78|3889.74|3889.74|3889.78|3889.78|3889.74|3889.74|0
1655133980000|2022-06-13 15:26:20|3889.55|3889.55|3888.62|3888.62|3889.55|3889.55|3888.62|3888.62|0
1655133990000|2022-06-13 15:26:30|3888.31|3888.31|3888.62|3888.62|3888.62|3888.62|3888.31|3888.31|0
1655134010000|2022-06-13 15:26:50|3888.57|3888.57|3887.95|3887.95|3888.57|3888.57|3887.95|3887.95|0
1655134020000|2022-06-13 15:27:00|3887.9|3887.9|3888|3888|3888|3888|3887.69|3887.69|0
1655134030000|2022-06-13 15:27:10|3888.19|3888.19|3888.23|3888.23|3888.56|3888.56|3887.61|3887.61|0
1655134040000|2022-06-13 15:27:20|3887.92|3887.92|3887.76|3887.76|3888.38|3888.38|3887.74|3887.74|0
1655134050000|2022-06-13 15:27:30|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|3887.63|3887.63|0
1655134060000|2022-06-13 15:27:40|3888.25|3888.25|3889.21|3889.21|3889.21|3889.21|3888.25|3888.25|0
1655134070000|2022-06-13 15:27:50|3889.39|3889.39|3889.15|3889.15|3889.75|3889.75|3889.15|3889.15|0
1655134080000|2022-06-13 15:28:00|3888.83|3888.83|3888.21|3888.21|3888.83|3888.83|3888.17|3888.17|0
1655134090000|2022-06-13 15:28:10|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|0
1655134100000|2022-06-13 15:28:20|3888.34|3888.34|3887.85|3887.85|3888.34|3888.34|3887.85|3887.85|0
1655134110000|2022-06-13 15:28:30|3887.54|3887.54|3887.32|3887.32|3887.63|3887.63|3887.32|3887.32|0
1655134120000|2022-06-13 15:28:40|3887.01|3887.01|3885.77|3885.77|3887.32|3887.32|3885.77|3885.77|0
1655134130000|2022-06-13 15:28:50|3885.72|3885.72|3884.91|3884.91|3885.72|3885.72|3884.6|3884.6|0
1655134140000|2022-06-13 15:29:00|3885.28|3885.28|3883.75|3883.75|3885.32|3885.32|3883.72|3883.72|0
1655134150000|2022-06-13 15:29:10|3883.72|3883.72|3884.35|3884.35|3884.35|3884.35|3883.72|3883.72|0
1655134160000|2022-06-13 15:29:20|3884.66|3884.66|3884.08|3884.08|3884.7|3884.7|3884.08|3884.08|0
1655134170000|2022-06-13 15:29:30|3883.62|3883.62|3882.82|3882.82|3883.86|3883.86|3882.82|3882.82|0
1655134180000|2022-06-13 15:29:40|3883.09|3883.09|3883.33|3883.33|3884.03|3884.03|3882.81|3882.81|0
1655134190000|2022-06-13 15:29:50|3883.38|3883.38|3882.73|3882.73|3883.97|3883.97|3882.73|3882.73|0
1655190900000|2022-06-14 07:15:00|3919.52|3919.52|3919.58|3919.58|3919.58|3919.58|3919.44|3919.44|0
1655190910000|2022-06-14 07:15:10|3919.55|3919.55|3918.31|3918.31|3919.55|3919.55|3918.31|3918.31|0
1655190920000|2022-06-14 07:15:20|3918.26|3918.26|3918.72|3918.72|3918.72|3918.72|3918.26|3918.26|0
1655190930000|2022-06-14 07:15:30|3918.91|3918.91|3918.6|3918.6|3918.91|3918.91|3918.6|3918.6|0
1655190940000|2022-06-14 07:15:40|3918.72|3918.72|3918.1|3918.1|3918.72|3918.72|3918.1|3918.1|0
1655190950000|2022-06-14 07:15:50|3918.03|3918.03|3917.22|3917.22|3918.34|3918.34|3917.22|3917.22|0
1655190960000|2022-06-14 07:16:00|3916.91|3916.91|3916.91|3916.91|3916.99|3916.99|3916.91|3916.91|0
1655190980000|2022-06-14 07:16:20|3917.22|3917.22|3917.64|3917.64|3917.72|3917.72|3917.22|3917.22|0
1655190990000|2022-06-14 07:16:30|3919.2|3919.2|3918.89|3918.89|3919.2|3919.2|3918.58|3918.58|0
1655191000000|2022-06-14 07:16:40|3918.27|3918.27|3914.8|3914.8|3918.27|3918.27|3914.8|3914.8|0
1655191010000|2022-06-14 07:16:50|3915.11|3915.11|3916.04|3916.04|3916.04|3916.04|3915.11|3915.11|0
1655191030000|2022-06-14 07:17:10|3916.59|3916.59|3916.57|3916.57|3916.62|3916.62|3916.52|3916.52|0
1655191040000|2022-06-14 07:17:20|3917.63|3917.63|3916.9|3916.9|3917.63|3917.63|3916.71|3916.71|0
1655191050000|2022-06-14 07:17:30|3916.85|3916.85|3918.69|3918.69|3918.69|3918.69|3916.85|3916.85|0
1655191060000|2022-06-14 07:17:40|3918.5|3918.5|3919.21|3919.21|3919.21|3919.21|3918.5|3918.5|0
1655191070000|2022-06-14 07:17:50|3919.4|3919.4|3919.61|3919.61|3920.02|3920.02|3919.4|3919.4|0
1655191080000|2022-06-14 07:18:00|3918.99|3918.99|3919.02|3919.02|3919.02|3919.02|3918.99|3918.99|0
1655191090000|2022-06-14 07:18:10|3919.06|3919.06|3919.68|3919.68|3919.68|3919.68|3919.06|3919.06|0
1655191100000|2022-06-14 07:18:20|3919.83|3919.83|3919.83|3919.83|3920.14|3920.14|3919.8|3919.8|0
1655191110000|2022-06-14 07:18:30|3919.51|3919.51|3919.6|3919.6|3919.6|3919.6|3919.51|3919.51|0
1655191120000|2022-06-14 07:18:40|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|0
1655191130000|2022-06-14 07:18:50|3918.06|3918.06|3918.02|3918.02|3918.06|3918.06|3918|3918|0
1655191140000|2022-06-14 07:19:00|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|3918.39|0
1655191150000|2022-06-14 07:19:10|3918.08|3918.08|3916.53|3916.53|3918.08|3918.08|3916.53|3916.53|0
1655191160000|2022-06-14 07:19:20|3915.91|3915.91|3915.77|3915.77|3915.91|3915.91|3915.77|3915.77|0
1655191180000|2022-06-14 07:19:40|3916.38|3916.38|3916.38|3916.38|3916.38|3916.38|3916.38|3916.38|0
1655191200000|2022-06-14 07:20:00|3915.43|3915.43|3914.58|3914.58|3915.43|3915.43|3914.49|3914.49|0
1655191210000|2022-06-14 07:20:10|3914.4|3914.4|3914.25|3914.25|3914.57|3914.57|3914.25|3914.25|0
1655191220000|2022-06-14 07:20:20|3914.07|3914.07|3913.35|3913.35|3914.07|3914.07|3912.82|3912.82|0
1655191230000|2022-06-14 07:20:30|3913.54|3913.54|3913.72|3913.72|3913.72|3913.72|3913.54|3913.54|0
1655191240000|2022-06-14 07:20:40|3914.03|3914.03|3913.65|3913.65|3914.03|3914.03|3913.65|3913.65|0
1655191250000|2022-06-14 07:20:50|3913.73|3913.73|3913.07|3913.07|3913.73|3913.73|3913.07|3913.07|0
1655191260000|2022-06-14 07:21:00|3912.9|3912.9|3913.24|3913.24|3913.24|3913.24|3912.62|3912.62|0
1655191270000|2022-06-14 07:21:10|3912.62|3912.62|3913.43|3913.43|3913.6|3913.6|3912.62|3912.62|0
1655191280000|2022-06-14 07:21:20|3912.81|3912.81|3912.5|3912.5|3912.81|3912.81|3912.5|3912.5|0
1655191290000|2022-06-14 07:21:30|3912.55|3912.55|3912.42|3912.42|3912.55|3912.55|3912.24|3912.24|0
1655191300000|2022-06-14 07:21:40|3912.24|3912.24|3911.05|3911.05|3912.24|3912.24|3911.05|3911.05|0
1655191310000|2022-06-14 07:21:50|3911.07|3911.07|3911.07|3911.07|3911.07|3911.07|3911.07|3911.07|0
1655191320000|2022-06-14 07:22:00|3911.03|3911.03|3910.72|3910.72|3911.03|3911.03|3910.72|3910.72|0
1655191330000|2022-06-14 07:22:10|3910.84|3910.84|3910.37|3910.37|3910.84|3910.84|3910.37|3910.37|0
1655191340000|2022-06-14 07:22:20|3911|3911|3911.12|3911.12|3911.31|3911.31|3911|3911|0
1655191350000|2022-06-14 07:22:30|3911.15|3911.15|3911.12|3911.12|3911.15|3911.15|3911.12|3911.12|0
1655191370000|2022-06-14 07:22:50|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|0
1655191380000|2022-06-14 07:23:00|3911|3911|3911.02|3911.02|3911.02|3911.02|3910.69|3910.69|0
1655191400000|2022-06-14 07:23:20|3911.65|3911.65|3911.7|3911.7|3911.83|3911.83|3911.52|3911.52|0
1655191410000|2022-06-14 07:23:30|3911.08|3911.08|3910.37|3910.37|3911.18|3911.18|3910.37|3910.37|0
1655191420000|2022-06-14 07:23:40|3910.56|3910.56|3910.25|3910.25|3910.56|3910.56|3910.25|3910.25|0
1655191440000|2022-06-14 07:24:00|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|0
1655191450000|2022-06-14 07:24:10|3909.75|3909.75|3910.31|3910.31|3910.31|3910.31|3909.75|3909.75|0
1655191460000|2022-06-14 07:24:20|3910.62|3910.62|3910.62|3910.62|3910.62|3910.62|3910.62|3910.62|0
1655191470000|2022-06-14 07:24:30|3910.57|3910.57|3909.95|3909.95|3910.57|3910.57|3909.95|3909.95|0
1655191480000|2022-06-14 07:24:40|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|0
1655191490000|2022-06-14 07:24:50|3911.15|3911.15|3910.84|3910.84|3911.15|3911.15|3910.84|3910.84|0
1655191500000|2022-06-14 07:25:00|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|0
1655191510000|2022-06-14 07:25:10|3910.6|3910.6|3910.21|3910.21|3910.84|3910.84|3910.21|3910.21|0
1655191540000|2022-06-14 07:25:40|3909.9|3909.9|3909.47|3909.47|3910.02|3910.02|3909.4|3909.4|0
1655191560000|2022-06-14 07:26:00|3909.78|3909.78|3907.43|3907.43|3909.78|3909.78|3907.43|3907.43|0
1655191570000|2022-06-14 07:26:10|3907.34|3907.34|3906.66|3906.66|3907.34|3907.34|3906.66|3906.66|0
1655191580000|2022-06-14 07:26:20|3906.35|3906.35|3906.08|3906.08|3906.35|3906.35|3906.08|3906.08|0
1655191590000|2022-06-14 07:26:30|3906.1|3906.1|3904.43|3904.43|3906.1|3906.1|3904.43|3904.43|0
1655191600000|2022-06-14 07:26:40|3904.74|3904.74|3904.56|3904.56|3904.74|3904.74|3904.56|3904.56|0
1655191610000|2022-06-14 07:26:50|3904.54|3904.54|3904.23|3904.23|3904.54|3904.54|3904.23|3904.23|0
1655191620000|2022-06-14 07:27:00|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|0
1655191630000|2022-06-14 07:27:10|3906.09|3906.09|3905.99|3905.99|3906.09|3906.09|3905.78|3905.78|0
1655191640000|2022-06-14 07:27:20|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|0
1655191650000|2022-06-14 07:27:30|3905.9|3905.9|3905.81|3905.81|3905.9|3905.9|3905.81|3905.81|0
1655191660000|2022-06-14 07:27:40|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|0
1655191670000|2022-06-14 07:27:50|3905.5|3905.5|3905.5|3905.5|3905.5|3905.5|3905.5|3905.5|0
1655191680000|2022-06-14 07:28:00|3905.19|3905.19|3904.57|3904.57|3905.19|3905.19|3904.57|3904.57|0
1655191690000|2022-06-14 07:28:10|3904.2|3904.2|3904.83|3904.83|3904.83|3904.83|3904.2|3904.2|0
1655191700000|2022-06-14 07:28:20|3904.28|3904.28|3904.28|3904.28|3904.28|3904.28|3904.28|3904.28|0
1655191710000|2022-06-14 07:28:30|3905.21|3905.21|3904.59|3904.59|3905.21|3905.21|3904.59|3904.59|0
1655191720000|2022-06-14 07:28:40|3904.64|3904.64|3903.96|3903.96|3904.64|3904.64|3903.96|3903.96|0
1655191730000|2022-06-14 07:28:50|3904.15|3904.15|3904.19|3904.19|3904.19|3904.19|3904.15|3904.15|0
1655191740000|2022-06-14 07:29:00|3904.37|3904.37|3904.06|3904.06|3904.37|3904.37|3904.06|3904.06|0
1655191750000|2022-06-14 07:29:10|3904.05|3904.05|3905.21|3905.21|3905.21|3905.21|3904.05|3904.05|0
1655191760000|2022-06-14 07:29:20|3905.37|3905.37|3904.71|3904.71|3905.37|3905.37|3904.71|3904.71|0
1655191770000|2022-06-14 07:29:30|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|0
1655191780000|2022-06-14 07:29:40|3906.26|3906.26|3907.17|3907.17|3907.17|3907.17|3906.24|3906.24|0
1655191790000|2022-06-14 07:29:50|3907.05|3907.05|3907.27|3907.27|3907.27|3907.27|3906.02|3906.02|0
1655191800000|2022-06-14 07:30:00|3907.31|3907.31|3907.66|3907.66|3907.66|3907.66|3907.31|3907.31|0
1655191810000|2022-06-14 07:30:10|3907.48|3907.48|3906.99|3906.99|3907.48|3907.48|3906.99|3906.99|0
1655191820000|2022-06-14 07:30:20|3906.8|3906.8|3904.78|3904.78|3906.8|3906.8|3904.78|3904.78|0
1655191830000|2022-06-14 07:30:30|3905.1|3905.1|3904.55|3904.55|3905.1|3905.1|3904.47|3904.47|0
1655191840000|2022-06-14 07:30:40|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.28|3904.28|0
1655191850000|2022-06-14 07:30:50|3904.12|3904.12|3903.56|3903.56|3904.12|3904.12|3903.56|3903.56|0
1655191860000|2022-06-14 07:31:00|3903.87|3903.87|3903.63|3903.63|3903.87|3903.87|3902.94|3902.94|0
1655191870000|2022-06-14 07:31:10|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|0
1655191880000|2022-06-14 07:31:20|3903.63|3903.63|3904.56|3904.56|3904.56|3904.56|3903.63|3903.63|0
1655191890000|2022-06-14 07:31:30|3904.25|3904.25|3904.18|3904.18|3904.25|3904.25|3904.18|3904.18|0
1655191900000|2022-06-14 07:31:40|3904.37|3904.37|3906.23|3906.23|3906.23|3906.23|3904.37|3904.37|0
1655191910000|2022-06-14 07:31:50|3905.92|3905.92|3905.94|3905.94|3906.01|3906.01|3905.92|3905.92|0
1655191920000|2022-06-14 07:32:00|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|0
1655191940000|2022-06-14 07:32:20|3907.32|3907.32|3907.32|3907.32|3907.32|3907.32|3907.32|3907.32|0
1655191950000|2022-06-14 07:32:30|3907.63|3907.63|3907.94|3907.94|3907.94|3907.94|3907.63|3907.63|0
1655191960000|2022-06-14 07:32:40|3907.32|3907.32|3908.25|3908.25|3908.25|3908.25|3907.32|3907.32|0
1655191980000|2022-06-14 07:33:00|3908.28|3908.28|3908.9|3908.9|3908.9|3908.9|3908.28|3908.28|0
1655191990000|2022-06-14 07:33:10|3909.02|3909.02|3908.78|3908.78|3909.02|3909.02|3908.09|3908.09|0
1655192000000|2022-06-14 07:33:20|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|3908.78|3908.78|0
1655192010000|2022-06-14 07:33:30|3908.78|3908.78|3908.66|3908.66|3908.78|3908.78|3908.66|3908.66|0
1655192020000|2022-06-14 07:33:40|3908.69|3908.69|3908.38|3908.38|3908.69|3908.69|3908.07|3908.07|0
1655192030000|2022-06-14 07:33:50|3908.07|3908.07|3909.72|3909.72|3909.72|3909.72|3908.07|3908.07|0
1655192040000|2022-06-14 07:34:00|3909.54|3909.54|3907.97|3907.97|3909.89|3909.89|3907.97|3907.97|0
1655192050000|2022-06-14 07:34:10|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|0
1655192060000|2022-06-14 07:34:20|3908.31|3908.31|3908.93|3908.93|3908.93|3908.93|3908.31|3908.31|0
1655192070000|2022-06-14 07:34:30|3909.24|3909.24|3909.12|3909.12|3909.24|3909.24|3908.93|3908.93|0
1655192080000|2022-06-14 07:34:40|3908.81|3908.81|3909.43|3909.43|3909.43|3909.43|3908.81|3908.81|0
1655192090000|2022-06-14 07:34:50|3909.48|3909.48|3910.1|3910.1|3910.1|3910.1|3909.48|3909.48|0
1655192100000|2022-06-14 07:35:00|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|0
1655192110000|2022-06-14 07:35:10|3909.79|3909.79|3909.03|3909.03|3909.87|3909.87|3909.03|3909.03|0
1655192120000|2022-06-14 07:35:20|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|0
1655192130000|2022-06-14 07:35:30|3907.16|3907.16|3907.16|3907.16|3907.16|3907.16|3907.16|3907.16|0
1655192140000|2022-06-14 07:35:40|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|0
1655192150000|2022-06-14 07:35:50|3906.66|3906.66|3907.91|3907.91|3907.91|3907.91|3906.66|3906.66|0
1655192160000|2022-06-14 07:36:00|3907.95|3907.95|3907.64|3907.64|3907.95|3907.95|3907.64|3907.64|0
1655192170000|2022-06-14 07:36:10|3907.57|3907.57|3907.57|3907.57|3907.57|3907.57|3907.57|3907.57|0
1655192180000|2022-06-14 07:36:20|3907.21|3907.21|3907.5|3907.5|3907.5|3907.5|3907.19|3907.19|0
1655192200000|2022-06-14 07:36:40|3907.68|3907.68|3907.68|3907.68|3907.68|3907.68|3907.68|3907.68|0
1655192210000|2022-06-14 07:36:50|3908.31|3908.31|3909.23|3909.23|3909.23|3909.23|3908.31|3908.31|0
1655192220000|2022-06-14 07:37:00|3909.6|3909.6|3910.54|3910.54|3910.54|3910.54|3909.6|3909.6|0
1655192230000|2022-06-14 07:37:10|3910.22|3910.22|3909.73|3909.73|3910.22|3910.22|3909.73|3909.73|0
1655192240000|2022-06-14 07:37:20|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|0
1655192260000|2022-06-14 07:37:40|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|0
1655192270000|2022-06-14 07:37:50|3910.64|3910.64|3909.52|3909.52|3910.64|3910.64|3909.52|3909.52|0
1655192280000|2022-06-14 07:38:00|3909.4|3909.4|3910.02|3910.02|3910.02|3910.02|3909.09|3909.09|0
1655192290000|2022-06-14 07:38:10|3910.06|3910.06|3910.02|3910.02|3910.06|3910.06|3910.02|3910.02|0
1655192300000|2022-06-14 07:38:20|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|0
1655192320000|2022-06-14 07:38:40|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|0
1655192330000|2022-06-14 07:38:50|3910.87|3910.87|3911.85|3911.85|3911.85|3911.85|3910.87|3910.87|0
1655192340000|2022-06-14 07:39:00|3910.92|3910.92|3910.61|3910.61|3911.23|3911.23|3910.61|3910.61|0
1655192350000|2022-06-14 07:39:10|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|0
1655192360000|2022-06-14 07:39:20|3910.68|3910.68|3909.75|3909.75|3910.68|3910.68|3909.71|3909.71|0
1655192370000|2022-06-14 07:39:30|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|0
1655192380000|2022-06-14 07:39:40|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|0
1655192390000|2022-06-14 07:39:50|3908.87|3908.87|3909.05|3909.05|3909.05|3909.05|3908.87|3908.87|0
1655192400000|2022-06-14 07:40:00|3909.08|3909.08|3910.47|3910.47|3910.47|3910.47|3909.08|3909.08|0
1655192410000|2022-06-14 07:40:10|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|0
1655192440000|2022-06-14 07:40:40|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|3909.87|0
1655192460000|2022-06-14 07:41:00|3910.18|3910.18|3910.28|3910.28|3910.47|3910.47|3910.18|3910.18|0
1655192470000|2022-06-14 07:41:10|3910.21|3910.21|3909.59|3909.59|3910.21|3910.21|3909.59|3909.59|0
1655192480000|2022-06-14 07:41:20|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|0
1655192490000|2022-06-14 07:41:30|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|0
1655192500000|2022-06-14 07:41:40|3908.97|3908.97|3908.99|3908.99|3908.99|3908.99|3908.97|3908.97|0
1655192510000|2022-06-14 07:41:50|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|0
1655192520000|2022-06-14 07:42:00|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|0
1655192530000|2022-06-14 07:42:10|3908.73|3908.73|3909.16|3909.16|3909.16|3909.16|3908.54|3908.54|0
1655192540000|2022-06-14 07:42:20|3909.06|3909.06|3908.92|3908.92|3909.06|3909.06|3908.92|3908.92|0
1655192550000|2022-06-14 07:42:30|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|3908.8|0
1655192570000|2022-06-14 07:42:50|3909.42|3909.42|3909.38|3909.38|3909.42|3909.42|3909.38|3909.38|0
1655192580000|2022-06-14 07:43:00|3909.45|3909.45|3909.5|3909.5|3909.5|3909.5|3909.45|3909.45|0
1655192590000|2022-06-14 07:43:10|3909.13|3909.13|3909.93|3909.93|3910.24|3910.24|3909.13|3909.13|0
1655192600000|2022-06-14 07:43:20|3910.05|3910.05|3910.05|3910.05|3910.05|3910.05|3910.05|3910.05|0
1655192610000|2022-06-14 07:43:30|3910.66|3910.66|3911.91|3911.91|3911.91|3911.91|3910.66|3910.66|0
1655192620000|2022-06-14 07:43:40|3911.6|3911.6|3910.67|3910.67|3911.6|3911.6|3910.67|3910.67|0
1655192650000|2022-06-14 07:44:10|3910.85|3910.85|3911.19|3911.19|3911.19|3911.19|3910.85|3910.85|0
1655192660000|2022-06-14 07:44:20|3910.88|3910.88|3910.88|3910.88|3910.88|3910.88|3910.88|3910.88|0
1655192670000|2022-06-14 07:44:30|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|0
1655192680000|2022-06-14 07:44:40|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|0
1655192690000|2022-06-14 07:44:50|3911.55|3911.55|3912.22|3912.22|3912.22|3912.22|3911.55|3911.55|0
1655192700000|2022-06-14 07:45:00|3912.4|3912.4|3913.6|3913.6|3913.6|3913.6|3912.36|3912.36|0
1655192710000|2022-06-14 07:45:10|3913.51|3913.51|3914.52|3914.52|3914.52|3914.52|3913.51|3913.51|0
1655192720000|2022-06-14 07:45:20|3915.76|3915.76|3916.38|3916.38|3916.38|3916.38|3915.76|3915.76|0
1655192730000|2022-06-14 07:45:30|3915.76|3915.76|3915.79|3915.79|3915.79|3915.79|3915.76|3915.76|0
1655192740000|2022-06-14 07:45:40|3915.48|3915.48|3914.86|3914.86|3915.48|3915.48|3914.86|3914.86|0
1655192750000|2022-06-14 07:45:50|3915.04|3915.04|3915.35|3915.35|3915.35|3915.35|3915.04|3915.04|0
1655192760000|2022-06-14 07:46:00|3916.29|3916.29|3916.29|3916.29|3916.29|3916.29|3916.29|3916.29|0
1655192770000|2022-06-14 07:46:10|3915.97|3915.97|3915.85|3915.85|3915.97|3915.97|3915.85|3915.85|0
1655192800000|2022-06-14 07:46:40|3916.16|3916.16|3916.78|3916.78|3916.78|3916.78|3916.16|3916.16|0
1655192810000|2022-06-14 07:46:50|3917.09|3917.09|3917.15|3917.15|3917.4|3917.4|3916.78|3916.78|0
1655192820000|2022-06-14 07:47:00|3917.46|3917.46|3918.79|3918.79|3919.1|3919.1|3917.46|3917.46|0
1655192830000|2022-06-14 07:47:10|3918.17|3918.17|3917.86|3917.86|3918.17|3918.17|3917.86|3917.86|0
1655192840000|2022-06-14 07:47:20|3917.91|3917.91|3917.98|3917.98|3917.98|3917.98|3917.91|3917.91|0
1655192850000|2022-06-14 07:47:30|3918.08|3918.08|3918.43|3918.43|3918.43|3918.43|3918.08|3918.08|0
1655192860000|2022-06-14 07:47:40|3918.74|3918.74|3919.68|3919.68|3919.68|3919.68|3918.74|3918.74|0
1655192870000|2022-06-14 07:47:50|3919.37|3919.37|3919.99|3919.99|3920.3|3920.3|3919.37|3919.37|0
1655192880000|2022-06-14 07:48:00|3920.62|3920.62|3922.08|3922.08|3922.08|3922.08|3920.62|3920.62|0
1655192890000|2022-06-14 07:48:10|3921.75|3921.75|3921.44|3921.44|3921.93|3921.93|3921.44|3921.44|0
1655192900000|2022-06-14 07:48:20|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|3921.25|0
1655192910000|2022-06-14 07:48:30|3921.44|3921.44|3921.46|3921.46|3921.46|3921.46|3921.44|3921.44|0
1655192920000|2022-06-14 07:48:40|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|3921.09|0
1655192930000|2022-06-14 07:48:50|3921.07|3921.07|3920.67|3920.67|3921.07|3921.07|3920.67|3920.67|0
1655192940000|2022-06-14 07:49:00|3921.6|3921.6|3921.44|3921.44|3921.6|3921.6|3921.44|3921.44|0
1655192950000|2022-06-14 07:49:10|3921.63|3921.63|3922.87|3922.87|3922.87|3922.87|3921.63|3921.63|0
1655192960000|2022-06-14 07:49:20|3922.91|3922.91|3922.89|3922.89|3922.91|3922.91|3922.82|3922.82|0
1655192980000|2022-06-14 07:49:40|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|3922.27|0
1655192990000|2022-06-14 07:49:50|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|0
1655193000000|2022-06-14 07:50:00|3922.58|3922.58|3922.89|3922.89|3922.89|3922.89|3922.58|3922.58|0
1655193010000|2022-06-14 07:50:10|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|0
1655193020000|2022-06-14 07:50:20|3923.2|3923.2|3923.2|3923.2|3923.2|3923.2|3922.89|3922.89|0
1655193030000|2022-06-14 07:50:30|3923.22|3923.22|3923.05|3923.05|3923.22|3923.22|3923.05|3923.05|0
1655193040000|2022-06-14 07:50:40|3923.37|3923.37|3923.2|3923.2|3923.37|3923.37|3923.2|3923.2|0
1655193050000|2022-06-14 07:50:50|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|0
1655193060000|2022-06-14 07:51:00|3923.54|3923.54|3923.58|3923.58|3923.58|3923.58|3923.54|3923.54|0
1655193070000|2022-06-14 07:51:10|3923.77|3923.77|3924.7|3924.7|3924.7|3924.7|3923.77|3923.77|0
1655193090000|2022-06-14 07:51:30|3924.39|3924.39|3922.84|3922.84|3924.39|3924.39|3922.84|3922.84|0
1655193100000|2022-06-14 07:51:40|3922.53|3922.53|3922.22|3922.22|3922.53|3922.53|3922.22|3922.22|0
1655193110000|2022-06-14 07:51:50|3922.84|3922.84|3923.46|3923.46|3923.46|3923.46|3922.84|3922.84|0
1655193120000|2022-06-14 07:52:00|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|0
1655193130000|2022-06-14 07:52:10|3922.84|3922.84|3922.53|3922.53|3922.84|3922.84|3922.53|3922.53|0
1655193140000|2022-06-14 07:52:20|3922.62|3922.62|3922.58|3922.58|3922.62|3922.62|3922.58|3922.58|0
1655193160000|2022-06-14 07:52:40|3922.89|3922.89|3923.58|3923.58|3923.58|3923.58|3922.89|3922.89|0
1655193170000|2022-06-14 07:52:50|3923.73|3923.73|3923.41|3923.41|3923.73|3923.73|3923.41|3923.41|0
1655193180000|2022-06-14 07:53:00|3923.73|3923.73|3923.54|3923.54|3923.73|3923.73|3923.54|3923.54|0
1655193200000|2022-06-14 07:53:20|3924.16|3924.16|3924.66|3924.66|3924.66|3924.66|3924.16|3924.16|0
1655193210000|2022-06-14 07:53:30|3924.7|3924.7|3924.51|3924.51|3924.7|3924.7|3924.51|3924.51|0
1655193230000|2022-06-14 07:53:50|3924.49|3924.49|3923.24|3923.24|3924.49|3924.49|3923.24|3923.24|0
1655193240000|2022-06-14 07:54:00|3923.27|3923.27|3923.23|3923.23|3923.27|3923.27|3923.23|3923.23|0
1655193250000|2022-06-14 07:54:10|3922.61|3922.61|3921.39|3921.39|3922.61|3922.61|3921.39|3921.39|0
1655193260000|2022-06-14 07:54:20|3921.7|3921.7|3920.41|3920.41|3921.7|3921.7|3920.41|3920.41|0
1655193270000|2022-06-14 07:54:30|3919.74|3919.74|3919.56|3919.56|3919.74|3919.74|3919.56|3919.56|0
1655193280000|2022-06-14 07:54:40|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|0
1655193300000|2022-06-14 07:55:00|3918.63|3918.63|3918.56|3918.56|3918.94|3918.94|3918.56|3918.56|0
1655193310000|2022-06-14 07:55:10|3918.24|3918.24|3918.56|3918.56|3918.56|3918.56|3918.24|3918.24|0
1655193320000|2022-06-14 07:55:20|3918.53|3918.53|3917.02|3917.02|3918.53|3918.53|3917.02|3917.02|0
1655193330000|2022-06-14 07:55:30|3916.99|3916.99|3917.08|3917.08|3917.08|3917.08|3916.99|3916.99|0
1655193350000|2022-06-14 07:55:50|3916.89|3916.89|3915.61|3915.61|3916.89|3916.89|3915.61|3915.61|0
1655193360000|2022-06-14 07:56:00|3915.3|3915.3|3915.35|3915.35|3915.35|3915.35|3915.3|3915.3|0
1655193380000|2022-06-14 07:56:20|3914.41|3914.41|3914.25|3914.25|3914.41|3914.41|3914.25|3914.25|0
1655193390000|2022-06-14 07:56:30|3914.06|3914.06|3913.54|3913.54|3914.06|3914.06|3913.42|3913.42|0
1655193400000|2022-06-14 07:56:40|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|3913.42|0
1655193410000|2022-06-14 07:56:50|3913.47|3913.47|3913.84|3913.84|3913.84|3913.84|3913.47|3913.47|0
1655193430000|2022-06-14 07:57:10|3914.46|3914.46|3914.48|3914.48|3914.48|3914.48|3914.46|3914.46|0
1655193440000|2022-06-14 07:57:20|3914.44|3914.44|3914.12|3914.12|3914.44|3914.44|3914.12|3914.12|0
1655193450000|2022-06-14 07:57:30|3914.75|3914.75|3914.75|3914.75|3914.75|3914.75|3914.75|3914.75|0
1655193460000|2022-06-14 07:57:40|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|0
1655193480000|2022-06-14 07:58:00|3915.03|3915.03|3915.03|3915.03|3915.03|3915.03|3915.03|3915.03|0
1655193490000|2022-06-14 07:58:10|3915.07|3915.07|3915.69|3915.69|3915.69|3915.69|3915.07|3915.07|0
1655193500000|2022-06-14 07:58:20|3916|3916|3916|3916|3916|3916|3916|3916|0
1655193520000|2022-06-14 07:58:40|3916.31|3916.31|3915.37|3915.37|3916.31|3916.31|3915.37|3915.37|0
1655193530000|2022-06-14 07:58:50|3915.56|3915.56|3915.55|3915.55|3915.56|3915.56|3915.46|3915.46|0
1655193540000|2022-06-14 07:59:00|3915.74|3915.74|3916.1|3916.1|3916.1|3916.1|3915.74|3915.74|0
1655193550000|2022-06-14 07:59:10|3916.34|3916.34|3916.65|3916.65|3916.65|3916.65|3916.34|3916.34|0
1655193560000|2022-06-14 07:59:20|3916.41|3916.41|3916.53|3916.53|3916.53|3916.53|3916.41|3916.41|0
1655193570000|2022-06-14 07:59:30|3918.09|3918.09|3915.83|3915.83|3918.4|3918.4|3915.83|3915.83|0
1655193580000|2022-06-14 07:59:40|3916.76|3916.76|3916.14|3916.14|3916.76|3916.76|3916.14|3916.14|0
1655193600000|2022-06-14 08:00:00|3916.24|3916.24|3916.44|3916.44|3916.44|3916.44|3916.24|3916.24|0
1655193610000|2022-06-14 08:00:10|3916.47|3916.47|3916.52|3916.52|3916.52|3916.52|3916.47|3916.47|0
1655193620000|2022-06-14 08:00:20|3917.14|3917.14|3917.76|3917.76|3917.76|3917.76|3917.14|3917.14|0
1655193630000|2022-06-14 08:00:30|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|3918.69|0
1655193640000|2022-06-14 08:00:40|3918.72|3918.72|3918.05|3918.05|3918.72|3918.72|3918.05|3918.05|0
1655193650000|2022-06-14 08:00:50|3917.75|3917.75|3917.63|3917.63|3917.75|3917.75|3917.63|3917.63|0
1655193660000|2022-06-14 08:01:00|3917|3917|3916.51|3916.51|3917|3917|3916.51|3916.51|0
1655193670000|2022-06-14 08:01:10|3916.82|3916.82|3915.61|3915.61|3916.82|3916.82|3915.26|3915.26|0
1655193680000|2022-06-14 08:01:20|3916.23|3916.23|3915.92|3915.92|3916.23|3916.23|3915.92|3915.92|0
1655193700000|2022-06-14 08:01:40|3915.61|3915.61|3916.21|3916.21|3916.21|3916.21|3915.58|3915.58|0
1655193710000|2022-06-14 08:01:50|3915.89|3915.89|3916.11|3916.11|3916.16|3916.16|3915.85|3915.85|0
1655193720000|2022-06-14 08:02:00|3915.8|3915.8|3915.73|3915.73|3916.35|3916.35|3915.73|3915.73|0
1655193730000|2022-06-14 08:02:10|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|3915.8|0
1655193740000|2022-06-14 08:02:20|3915.18|3915.18|3914.8|3914.8|3915.18|3915.18|3914.8|3914.8|0
1655193750000|2022-06-14 08:02:30|3915.42|3915.42|3915.73|3915.73|3915.73|3915.73|3915.42|3915.42|0
1655193760000|2022-06-14 08:02:40|3915.69|3915.69|3915.44|3915.44|3915.69|3915.69|3915.32|3915.32|0
1655193770000|2022-06-14 08:02:50|3914.51|3914.51|3914.51|3914.51|3914.51|3914.51|3914.51|3914.51|0
1655193780000|2022-06-14 08:03:00|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|3914.32|0
1655193790000|2022-06-14 08:03:10|3913.71|3913.71|3913.62|3913.62|3913.71|3913.71|3913.62|3913.62|0
1655193800000|2022-06-14 08:03:20|3913.31|3913.31|3913.36|3913.36|3913.36|3913.36|3913.31|3913.31|0
1655193810000|2022-06-14 08:03:30|3910.87|3910.87|3909.92|3909.92|3910.87|3910.87|3909.92|3909.92|0
1655193820000|2022-06-14 08:03:40|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|0
1655193840000|2022-06-14 08:04:00|3908.92|3908.92|3908.96|3908.96|3909.15|3909.15|3908.92|3908.92|0
1655193850000|2022-06-14 08:04:10|3908.78|3908.78|3908.92|3908.92|3908.92|3908.92|3908.78|3908.78|0
1655193860000|2022-06-14 08:04:20|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|0
1655193870000|2022-06-14 08:04:30|3909.81|3909.81|3908.83|3908.83|3909.81|3909.81|3908.83|3908.83|0
1655193880000|2022-06-14 08:04:40|3908.86|3908.86|3908.86|3908.86|3908.86|3908.86|3908.86|3908.86|0
1655193890000|2022-06-14 08:04:50|3908.55|3908.55|3908.55|3908.55|3908.55|3908.55|3908.55|3908.55|0
1655193900000|2022-06-14 08:05:00|3908.24|3908.24|3907.73|3907.73|3908.24|3908.24|3906.37|3906.37|0
1655193910000|2022-06-14 08:05:10|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|3907.78|0
1655193920000|2022-06-14 08:05:20|3907.47|3907.47|3905.27|3905.27|3907.47|3907.47|3905.27|3905.27|0
1655193930000|2022-06-14 08:05:30|3904.96|3904.96|3904.05|3904.05|3904.99|3904.99|3904.05|3904.05|0
1655193940000|2022-06-14 08:05:40|3904.24|3904.24|3904|3904|3904.24|3904.24|3903.96|3903.96|0
1655193950000|2022-06-14 08:05:50|3903.82|3903.82|3904|3904|3904|3904|3903.82|3903.82|0
1655193960000|2022-06-14 08:06:00|3904.94|3904.94|3905.62|3905.62|3905.62|3905.62|3904.69|3904.69|0
1655193970000|2022-06-14 08:06:10|3906.24|3906.24|3906.55|3906.55|3906.55|3906.55|3906.24|3906.24|0
1655193990000|2022-06-14 08:06:30|3906.48|3906.48|3905.77|3905.77|3906.48|3906.48|3905.77|3905.77|0
1655194000000|2022-06-14 08:06:40|3904.52|3904.52|3904.52|3904.52|3904.52|3904.52|3904.52|3904.52|0
1655194020000|2022-06-14 08:07:00|3904.48|3904.48|3904.45|3904.45|3904.48|3904.48|3904.45|3904.45|0
1655194030000|2022-06-14 08:07:10|3904.64|3904.64|3904.93|3904.93|3905.26|3905.26|3904.64|3904.64|0
1655194040000|2022-06-14 08:07:20|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|0
1655194050000|2022-06-14 08:07:30|3904.91|3904.91|3904.62|3904.62|3904.93|3904.93|3904.62|3904.62|0
1655194060000|2022-06-14 08:07:40|3904.67|3904.67|3904.55|3904.55|3904.67|3904.67|3904.55|3904.55|0
1655194080000|2022-06-14 08:08:00|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|0
1655194090000|2022-06-14 08:08:10|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|0
1655194120000|2022-06-14 08:08:40|3905.27|3905.27|3904.33|3904.33|3905.27|3905.27|3904.33|3904.33|0
1655194150000|2022-06-14 08:09:10|3903.71|3903.71|3904.02|3904.02|3904.02|3904.02|3903.71|3903.71|0
1655194170000|2022-06-14 08:09:30|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|0
1655194190000|2022-06-14 08:09:50|3905.14|3905.14|3905.13|3905.13|3905.14|3905.14|3905.06|3905.06|0
1655194200000|2022-06-14 08:10:00|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|0
1655194210000|2022-06-14 08:10:10|3903.7|3903.7|3904.32|3904.32|3904.32|3904.32|3903.7|3903.7|0
1655194240000|2022-06-14 08:10:40|3904.95|3904.95|3904.95|3904.95|3905.26|3905.26|3904.95|3904.95|0
1655194280000|2022-06-14 08:11:20|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|0
1655194290000|2022-06-14 08:11:30|3906.81|3906.81|3906.44|3906.44|3907.04|3907.04|3906.41|3906.41|0
1655194300000|2022-06-14 08:11:40|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|0
1655194310000|2022-06-14 08:11:50|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|3907.07|0
1655194320000|2022-06-14 08:12:00|3907.14|3907.14|3907.37|3907.37|3907.37|3907.37|3907.14|3907.14|0
1655194330000|2022-06-14 08:12:10|3908.29|3908.29|3907.98|3907.98|3908.29|3908.29|3907.98|3907.98|0
1655194340000|2022-06-14 08:12:20|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|0
1655194350000|2022-06-14 08:12:30|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|0
1655194360000|2022-06-14 08:12:40|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|0
1655194370000|2022-06-14 08:12:50|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|3907.52|0
1655194390000|2022-06-14 08:13:10|3907.48|3907.48|3907.39|3907.39|3907.48|3907.48|3907.39|3907.39|0
1655194410000|2022-06-14 08:13:30|3907.35|3907.35|3906.8|3906.8|3907.35|3907.35|3906.8|3906.8|0
1655194440000|2022-06-14 08:14:00|3906.49|3906.49|3907.13|3907.13|3907.13|3907.13|3906.49|3906.49|0
1655194450000|2022-06-14 08:14:10|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|0
1655194460000|2022-06-14 08:14:20|3907.13|3907.13|3907.09|3907.09|3907.13|3907.13|3907.09|3907.09|0
1655194470000|2022-06-14 08:14:30|3906.16|3906.16|3905.85|3905.85|3906.16|3906.16|3905.85|3905.85|0
1655194480000|2022-06-14 08:14:40|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|0
1655194500000|2022-06-14 08:15:00|3906.13|3906.13|3906.16|3906.16|3906.16|3906.16|3905.85|3905.85|0
1655194510000|2022-06-14 08:15:10|3906.02|3906.02|3906.07|3906.07|3906.07|3906.07|3905.71|3905.71|0
1655194520000|2022-06-14 08:15:20|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|0
1655194530000|2022-06-14 08:15:30|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|3906.07|0
1655194540000|2022-06-14 08:15:40|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|0
1655194560000|2022-06-14 08:16:00|3905.75|3905.75|3905.4|3905.4|3905.75|3905.75|3905.4|3905.4|0
1655194580000|2022-06-14 08:16:20|3905.3|3905.3|3905.28|3905.28|3905.3|3905.3|3905.28|3905.28|0
1655194590000|2022-06-14 08:16:30|3904.96|3904.96|3904.92|3904.92|3904.96|3904.96|3904.92|3904.92|0
1655194620000|2022-06-14 08:17:00|3905.23|3905.23|3905.2|3905.2|3905.23|3905.23|3905.2|3905.2|0
1655194640000|2022-06-14 08:17:20|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|0
1655194650000|2022-06-14 08:17:30|3904.94|3904.94|3903.39|3903.39|3904.94|3904.94|3903.39|3903.39|0
1655194660000|2022-06-14 08:17:40|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|3903.34|0
1655194670000|2022-06-14 08:17:50|3903.3|3903.3|3902.93|3902.93|3903.3|3903.3|3902.93|3902.93|0
1655194680000|2022-06-14 08:18:00|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|0
1655194710000|2022-06-14 08:18:30|3903.5|3903.5|3903.48|3903.48|3903.5|3903.5|3903.48|3903.48|0
1655194720000|2022-06-14 08:18:40|3903.43|3903.43|3903.12|3903.12|3903.43|3903.43|3903.12|3903.12|0
1655194730000|2022-06-14 08:18:50|3903.1|3903.1|3902.6|3902.6|3903.1|3903.1|3902.6|3902.6|0
1655194740000|2022-06-14 08:19:00|3902.29|3902.29|3902.87|3902.87|3902.92|3902.92|3902.29|3902.29|0
1655194760000|2022-06-14 08:19:20|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|0
1655194780000|2022-06-14 08:19:40|3902.71|3902.71|3902.4|3902.4|3902.71|3902.71|3902.4|3902.4|0
1655194790000|2022-06-14 08:19:50|3901.77|3901.77|3902.4|3902.4|3902.4|3902.4|3901.46|3901.46|0
1655194820000|2022-06-14 08:20:20|3902.69|3902.69|3903|3903|3903|3903|3902.69|3902.69|0
1655194850000|2022-06-14 08:20:50|3902.69|3902.69|3902.81|3902.81|3902.81|3902.81|3902.69|3902.69|0
1655194870000|2022-06-14 08:21:10|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|0
1655194880000|2022-06-14 08:21:20|3902.5|3902.5|3902.07|3902.07|3902.5|3902.5|3902.07|3902.07|0
1655194890000|2022-06-14 08:21:30|3902.38|3902.38|3902.38|3902.38|3902.38|3902.38|3902.38|3902.38|0
1655194900000|2022-06-14 08:21:40|3902.5|3902.5|3902.12|3902.12|3902.5|3902.5|3902.12|3902.12|0
1655194910000|2022-06-14 08:21:50|3902.07|3902.07|3901.14|3901.14|3902.07|3902.07|3900.83|3900.83|0
1655194920000|2022-06-14 08:22:00|3901.45|3901.45|3901.45|3901.45|3901.45|3901.45|3901.45|3901.45|0
1655194930000|2022-06-14 08:22:10|3901.63|3901.63|3901.71|3901.71|3901.71|3901.71|3901.63|3901.63|0
1655194950000|2022-06-14 08:22:30|3901.39|3901.39|3902.66|3902.66|3902.97|3902.97|3901.39|3901.39|0
1655194960000|2022-06-14 08:22:40|3902.75|3902.75|3902.97|3902.97|3902.97|3902.97|3902.75|3902.75|0
1655194970000|2022-06-14 08:22:50|3903|3903|3902.85|3902.85|3903|3903|3902.85|3902.85|0
1655194990000|2022-06-14 08:23:10|3902.95|3902.95|3903.29|3903.29|3903.29|3903.29|3902.9|3902.9|0
1655195010000|2022-06-14 08:23:30|3903.26|3903.26|3901.61|3901.61|3903.3|3903.3|3901.61|3901.61|0
1655195020000|2022-06-14 08:23:40|3901.65|3901.65|3901.42|3901.42|3901.69|3901.69|3901.38|3901.38|0
1655195030000|2022-06-14 08:23:50|3900.8|3900.8|3899.49|3899.49|3900.8|3900.8|3899.47|3899.47|0
1655195040000|2022-06-14 08:24:00|3899.52|3899.52|3900.59|3900.59|3900.59|3900.59|3899.52|3899.52|0
1655195050000|2022-06-14 08:24:10|3900.62|3900.62|3900.98|3900.98|3900.98|3900.98|3900.62|3900.62|0
1655195070000|2022-06-14 08:24:30|3901.6|3901.6|3901.78|3901.78|3901.78|3901.78|3901.6|3901.6|0
1655195090000|2022-06-14 08:24:50|3901.81|3901.81|3901.49|3901.49|3901.81|3901.81|3901.49|3901.49|0
1655195120000|2022-06-14 08:25:20|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|3901.44|0
1655195130000|2022-06-14 08:25:30|3901.48|3901.48|3901.55|3901.55|3901.55|3901.55|3901.48|3901.48|0
1655195140000|2022-06-14 08:25:40|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|3902.17|0
1655195150000|2022-06-14 08:25:50|3902.79|3902.79|3903.09|3903.09|3903.09|3903.09|3902.77|3902.77|0
1655195160000|2022-06-14 08:26:00|3903.11|3903.11|3902.89|3902.89|3903.18|3903.18|3902.89|3902.89|0
1655195170000|2022-06-14 08:26:10|3902.92|3902.92|3902.99|3902.99|3902.99|3902.99|3902.92|3902.92|0
1655195190000|2022-06-14 08:26:30|3902.37|3902.37|3902.03|3902.03|3902.37|3902.37|3902.03|3902.03|0
1655195210000|2022-06-14 08:26:50|3902.07|3902.07|3902.73|3902.73|3902.73|3902.73|3902.07|3902.07|0
1655195220000|2022-06-14 08:27:00|3902.76|3902.76|3902.76|3902.76|3902.76|3902.76|3902.76|3902.76|0
1655195230000|2022-06-14 08:27:10|3902.4|3902.4|3902.53|3902.53|3902.71|3902.71|3902.4|3902.4|0
1655195240000|2022-06-14 08:27:20|3902.48|3902.48|3902.44|3902.44|3902.48|3902.48|3902.44|3902.44|0
1655195250000|2022-06-14 08:27:30|3902.26|3902.26|3901.9|3901.9|3902.26|3902.26|3901.9|3901.9|0
1655195260000|2022-06-14 08:27:40|3901.59|3901.59|3901.1|3901.1|3901.59|3901.59|3901.1|3901.1|0
1655195270000|2022-06-14 08:27:50|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|0
1655195280000|2022-06-14 08:28:00|3900.16|3900.16|3900.47|3900.47|3900.47|3900.47|3900.16|3900.16|0
1655195290000|2022-06-14 08:28:10|3900.43|3900.43|3900.43|3900.43|3900.43|3900.43|3900.43|3900.43|0
1655195310000|2022-06-14 08:28:30|3900.42|3900.42|3900.47|3900.47|3900.47|3900.47|3900.1|3900.1|0
1655195340000|2022-06-14 08:29:00|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|0
1655195350000|2022-06-14 08:29:10|3901.41|3901.41|3901.43|3901.43|3901.43|3901.43|3901.38|3901.38|0
1655195360000|2022-06-14 08:29:20|3901.74|3901.74|3901.88|3901.88|3902.05|3902.05|3901.74|3901.74|0
1655195370000|2022-06-14 08:29:30|3901.93|3901.93|3901.93|3901.93|3901.93|3901.93|3901.93|3901.93|0
1655195380000|2022-06-14 08:29:40|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|0
1655195400000|2022-06-14 08:30:00|3902.16|3902.16|3902.16|3902.16|3902.16|3902.16|3902.16|3902.16|0
1655195410000|2022-06-14 08:30:10|3901.85|3901.85|3902.15|3902.15|3902.16|3902.16|3901.85|3901.85|0
1655195430000|2022-06-14 08:30:30|3902.1|3902.1|3902.68|3902.68|3902.73|3902.73|3902.1|3902.1|0
1655195440000|2022-06-14 08:30:40|3902.66|3902.66|3901.72|3901.72|3902.66|3902.66|3901.72|3901.72|0
1655195450000|2022-06-14 08:30:50|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|0
1655195460000|2022-06-14 08:31:00|3901.72|3901.72|3900.79|3900.79|3901.72|3901.72|3900.79|3900.79|0
1655195470000|2022-06-14 08:31:10|3900.48|3900.48|3900.29|3900.29|3900.48|3900.48|3900.29|3900.29|0
1655195480000|2022-06-14 08:31:20|3900.39|3900.39|3900.39|3900.39|3900.39|3900.39|3900.39|3900.39|0
1655195490000|2022-06-14 08:31:30|3900.41|3900.41|3900.41|3900.41|3900.41|3900.41|3900.41|3900.41|0
1655195500000|2022-06-14 08:31:40|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|0
1655195510000|2022-06-14 08:31:50|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|3900.6|0
1655195530000|2022-06-14 08:32:10|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|0
1655195560000|2022-06-14 08:32:40|3901.22|3901.22|3901.29|3901.29|3901.29|3901.29|3901.22|3901.22|0
1655195570000|2022-06-14 08:32:50|3901.91|3901.91|3902.03|3902.03|3902.03|3902.03|3901.91|3901.91|0
1655195580000|2022-06-14 08:33:00|3902.06|3902.06|3902.68|3902.68|3902.68|3902.68|3902.06|3902.06|0
1655195590000|2022-06-14 08:33:10|3902.99|3902.99|3903.3|3903.3|3903.3|3903.3|3902.99|3902.99|0
1655195600000|2022-06-14 08:33:20|3903.49|3903.49|3903.89|3903.89|3903.89|3903.89|3903.49|3903.49|0
1655195610000|2022-06-14 08:33:30|3904.51|3904.51|3904.2|3904.2|3904.51|3904.51|3904.2|3904.2|0
1655195620000|2022-06-14 08:33:40|3904.23|3904.23|3902.49|3902.49|3904.23|3904.23|3902.49|3902.49|0
1655195630000|2022-06-14 08:33:50|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|0
1655195640000|2022-06-14 08:34:00|3902.58|3902.58|3902.27|3902.27|3902.58|3902.58|3902.27|3902.27|0
1655195650000|2022-06-14 08:34:10|3902.58|3902.58|3902.9|3902.9|3902.9|3902.9|3902.58|3902.58|0
1655195670000|2022-06-14 08:34:30|3903.51|3903.51|3903.2|3903.2|3903.51|3903.51|3903.2|3903.2|0
1655195680000|2022-06-14 08:34:40|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|3903.83|0
1655195690000|2022-06-14 08:34:50|3903.78|3903.78|3903.74|3903.74|3903.78|3903.78|3903.74|3903.74|0
1655195720000|2022-06-14 08:35:20|3903.7|3903.7|3903.8|3903.8|3903.84|3903.84|3903.7|3903.7|0
1655195730000|2022-06-14 08:35:30|3903.7|3903.7|3901.95|3901.95|3903.7|3903.7|3901.95|3901.95|0
1655195740000|2022-06-14 08:35:40|3902|3902|3901.38|3901.38|3902|3902|3901.38|3901.38|0
1655195750000|2022-06-14 08:35:50|3901.43|3901.43|3902.05|3902.05|3902.05|3902.05|3901.43|3901.43|0
1655195770000|2022-06-14 08:36:10|3902.37|3902.37|3902.41|3902.41|3902.41|3902.41|3902.37|3902.37|0
1655195780000|2022-06-14 08:36:20|3902.39|3902.39|3902.39|3902.39|3902.39|3902.39|3902.39|3902.39|0
1655195790000|2022-06-14 08:36:30|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|0
1655195800000|2022-06-14 08:36:40|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|0
1655195820000|2022-06-14 08:37:00|3902.8|3902.8|3902.49|3902.49|3902.8|3902.8|3902.49|3902.49|0
1655195830000|2022-06-14 08:37:10|3902.18|3902.18|3902.3|3902.3|3902.3|3902.3|3902.18|3902.18|0
1655195840000|2022-06-14 08:37:20|3903.54|3903.54|3903.54|3903.54|3903.54|3903.54|3903.54|3903.54|0
1655195860000|2022-06-14 08:37:40|3903.52|3903.52|3903.16|3903.16|3903.52|3903.52|3903.16|3903.16|0
1655195870000|2022-06-14 08:37:50|3903.17|3903.17|3902.25|3902.25|3903.18|3903.18|3902.25|3902.25|0
1655195900000|2022-06-14 08:38:20|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|3902.87|0
1655195910000|2022-06-14 08:38:30|3902.89|3902.89|3903.08|3903.08|3903.08|3903.08|3902.89|3902.89|0
1655195920000|2022-06-14 08:38:40|3902.45|3902.45|3902.25|3902.25|3902.45|3902.45|3902.25|3902.25|0
1655195930000|2022-06-14 08:38:50|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|0
1655195940000|2022-06-14 08:39:00|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|3902.24|0
1655195950000|2022-06-14 08:39:10|3902.55|3902.55|3902.55|3902.55|3902.55|3902.55|3902.55|3902.55|0
1655195960000|2022-06-14 08:39:20|3903.18|3903.18|3903.18|3903.18|3903.18|3903.18|3903.18|3903.18|0
1655195970000|2022-06-14 08:39:30|3902.87|3902.87|3902.96|3902.96|3902.96|3902.96|3902.87|3902.87|0
1655195990000|2022-06-14 08:39:50|3902.91|3902.91|3900.39|3900.39|3902.96|3902.96|3900.28|3900.28|0
1655196000000|2022-06-14 08:40:00|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|0
1655196010000|2022-06-14 08:40:10|3900.39|3900.39|3900.48|3900.48|3900.48|3900.48|3900.39|3900.39|0
1655196020000|2022-06-14 08:40:20|3900.8|3900.8|3900.46|3900.46|3900.8|3900.8|3900.46|3900.46|0
1655196030000|2022-06-14 08:40:30|3900.44|3900.44|3899.43|3899.43|3900.44|3900.44|3899.43|3899.43|0
1655196040000|2022-06-14 08:40:40|3899.74|3899.74|3899.27|3899.27|3899.74|3899.74|3899.2|3899.2|0
1655196060000|2022-06-14 08:41:00|3899.58|3899.58|3900.2|3900.2|3900.2|3900.2|3899.58|3899.58|0
1655196070000|2022-06-14 08:41:10|3900.24|3900.24|3899.91|3899.91|3900.24|3900.24|3899.91|3899.91|0
1655196080000|2022-06-14 08:41:20|3899.84|3899.84|3899.96|3899.96|3899.96|3899.96|3899.84|3899.84|0
1655196090000|2022-06-14 08:41:30|3899.86|3899.86|3899.91|3899.91|3899.91|3899.91|3899.86|3899.86|0
1655196110000|2022-06-14 08:41:50|3899.88|3899.88|3899.86|3899.86|3899.88|3899.88|3899.86|3899.86|0
1655196120000|2022-06-14 08:42:00|3899.55|3899.55|3899.86|3899.86|3899.86|3899.86|3899.55|3899.55|0
1655196130000|2022-06-14 08:42:10|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|0
1655196140000|2022-06-14 08:42:20|3899.47|3899.47|3899.78|3899.78|3899.78|3899.78|3899.47|3899.47|0
1655196150000|2022-06-14 08:42:30|3899.83|3899.83|3899.88|3899.88|3899.88|3899.88|3899.83|3899.83|0
1655196160000|2022-06-14 08:42:40|3899.8|3899.8|3899.25|3899.25|3899.8|3899.8|3899.18|3899.18|0
1655196190000|2022-06-14 08:43:10|3898.94|3898.94|3898.87|3898.87|3898.94|3898.94|3898.87|3898.87|0
1655196200000|2022-06-14 08:43:20|3898.56|3898.56|3898.51|3898.51|3898.56|3898.56|3898.51|3898.51|0
1655196210000|2022-06-14 08:43:30|3898.53|3898.53|3898.53|3898.53|3898.53|3898.53|3898.53|3898.53|0
1655196220000|2022-06-14 08:43:40|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|0
1655196230000|2022-06-14 08:43:50|3898.61|3898.61|3898.24|3898.24|3898.61|3898.61|3898.24|3898.24|0
1655196240000|2022-06-14 08:44:00|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|0
1655196250000|2022-06-14 08:44:10|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|0
1655196260000|2022-06-14 08:44:20|3898.03|3898.03|3898.08|3898.08|3898.08|3898.08|3898.03|3898.03|0
1655196270000|2022-06-14 08:44:30|3898.03|3898.03|3897.99|3897.99|3898.03|3898.03|3897.99|3897.99|0
1655196280000|2022-06-14 08:44:40|3897.92|3897.92|3897.89|3897.89|3897.92|3897.92|3897.87|3897.87|0
1655196290000|2022-06-14 08:44:50|3897.94|3897.94|3896.69|3896.69|3897.96|3897.96|3896.69|3896.69|0
1655196300000|2022-06-14 08:45:00|3897.32|3897.32|3897.36|3897.36|3897.36|3897.36|3897.32|3897.32|0
1655196320000|2022-06-14 08:45:20|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1655196330000|2022-06-14 08:45:30|3897.39|3897.39|3897.34|3897.34|3897.39|3897.39|3897.32|3897.32|0
1655196340000|2022-06-14 08:45:40|3897.21|3897.21|3897.29|3897.29|3897.29|3897.29|3897.21|3897.21|0
1655196350000|2022-06-14 08:45:50|3897.19|3897.19|3896.83|3896.83|3897.19|3897.19|3896.83|3896.83|0
1655196360000|2022-06-14 08:46:00|3896.74|3896.74|3896.78|3896.78|3896.78|3896.78|3896.74|3896.74|0
1655196370000|2022-06-14 08:46:10|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|0
1655196380000|2022-06-14 08:46:20|3896.58|3896.58|3896.39|3896.39|3896.76|3896.76|3896.39|3896.39|0
1655196390000|2022-06-14 08:46:30|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|0
1655196400000|2022-06-14 08:46:40|3896.52|3896.52|3896.54|3896.54|3896.54|3896.54|3896.52|3896.52|0
1655196410000|2022-06-14 08:46:50|3896.73|3896.73|3895.24|3895.24|3896.91|3896.91|3895.22|3895.22|0
1655196420000|2022-06-14 08:47:00|3895.2|3895.2|3894.84|3894.84|3895.2|3895.2|3894.84|3894.84|0
1655196430000|2022-06-14 08:47:10|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|0
1655196440000|2022-06-14 08:47:20|3894.94|3894.94|3894.53|3894.53|3894.94|3894.94|3894.53|3894.53|0
1655196450000|2022-06-14 08:47:30|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|0
1655196460000|2022-06-14 08:47:40|3894.8|3894.8|3894.49|3894.49|3894.8|3894.8|3894.49|3894.49|0
1655196470000|2022-06-14 08:47:50|3895.42|3895.42|3896.05|3896.05|3896.05|3896.05|3895.42|3895.42|0
1655196480000|2022-06-14 08:48:00|3896.36|3896.36|3896.52|3896.52|3896.52|3896.52|3896.36|3896.36|0
1655196490000|2022-06-14 08:48:10|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|0
1655196500000|2022-06-14 08:48:20|3896.66|3896.66|3898.22|3898.22|3898.22|3898.22|3896.66|3896.66|0
1655196510000|2022-06-14 08:48:30|3897.91|3897.91|3898.53|3898.53|3898.53|3898.53|3897.91|3897.91|0
1655196520000|2022-06-14 08:48:40|3898.46|3898.46|3898.15|3898.15|3898.46|3898.46|3898.15|3898.15|0
1655196540000|2022-06-14 08:49:00|3898.12|3898.12|3898.79|3898.79|3898.79|3898.79|3898.12|3898.12|0
1655196550000|2022-06-14 08:49:10|3899.1|3899.1|3899.05|3899.05|3899.1|3899.1|3899|3899|0
1655196570000|2022-06-14 08:49:30|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|0
1655196580000|2022-06-14 08:49:40|3899.02|3899.02|3899.02|3899.02|3899.02|3899.02|3899.02|3899.02|0
1655196600000|2022-06-14 08:50:00|3899|3899|3899.34|3899.34|3899.34|3899.34|3899|3899|0
1655196610000|2022-06-14 08:50:10|3899.52|3899.52|3899.73|3899.73|3899.73|3899.73|3899.52|3899.52|0
1655196630000|2022-06-14 08:50:30|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|0
1655196650000|2022-06-14 08:50:50|3900.16|3900.16|3900.79|3900.79|3900.79|3900.79|3900.16|3900.16|0
1655196660000|2022-06-14 08:51:00|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|0
1655196670000|2022-06-14 08:51:10|3901.41|3901.41|3900.43|3900.43|3901.41|3901.41|3900.43|3900.43|0
1655196680000|2022-06-14 08:51:20|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|0
1655196700000|2022-06-14 08:51:40|3900.69|3900.69|3900.07|3900.07|3900.69|3900.69|3900.07|3900.07|0
1655196710000|2022-06-14 08:51:50|3900.25|3900.25|3900.44|3900.44|3900.62|3900.62|3900.25|3900.25|0
1655196730000|2022-06-14 08:52:10|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|0
1655196740000|2022-06-14 08:52:20|3899.01|3899.01|3898.69|3898.69|3899.01|3899.01|3898.69|3898.69|0
1655196760000|2022-06-14 08:52:40|3899.32|3899.32|3899.63|3899.63|3899.63|3899.63|3899.32|3899.32|0
1655196770000|2022-06-14 08:52:50|3899.71|3899.71|3899.73|3899.73|3899.75|3899.75|3899.71|3899.71|0
1655196780000|2022-06-14 08:53:00|3900.04|3900.04|3900.13|3900.13|3900.13|3900.13|3900.04|3900.04|0
1655196790000|2022-06-14 08:53:10|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|0
1655196800000|2022-06-14 08:53:20|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|0
1655196820000|2022-06-14 08:53:40|3902.03|3902.03|3901.72|3901.72|3902.03|3902.03|3901.72|3901.72|0
1655196830000|2022-06-14 08:53:50|3901.76|3901.76|3902.07|3902.07|3902.07|3902.07|3901.76|3901.76|0
1655196840000|2022-06-14 08:54:00|3902.16|3902.16|3902.37|3902.37|3902.59|3902.59|3902.16|3902.16|0
1655196860000|2022-06-14 08:54:20|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|0
1655196870000|2022-06-14 08:54:30|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|0
1655196880000|2022-06-14 08:54:40|3901.84|3901.84|3902.15|3902.15|3902.15|3902.15|3901.84|3901.84|0
1655196890000|2022-06-14 08:54:50|3902.05|3902.05|3902.01|3902.01|3902.05|3902.05|3902.01|3902.01|0
1655196900000|2022-06-14 08:55:00|3901.98|3901.98|3902.08|3902.08|3902.08|3902.08|3901.98|3901.98|0
1655196910000|2022-06-14 08:55:10|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|0
1655196920000|2022-06-14 08:55:20|3901.81|3901.81|3901.45|3901.45|3901.81|3901.81|3901.45|3901.45|0
1655196930000|2022-06-14 08:55:30|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|0
1655196940000|2022-06-14 08:55:40|3900.83|3900.83|3901.14|3901.14|3901.14|3901.14|3900.83|3900.83|0
1655196950000|2022-06-14 08:55:50|3901.18|3901.18|3900.87|3900.87|3901.18|3901.18|3900.87|3900.87|0
1655196960000|2022-06-14 08:56:00|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|0
1655196980000|2022-06-14 08:56:20|3900.89|3900.89|3900.58|3900.58|3900.89|3900.89|3900.58|3900.58|0
1655196990000|2022-06-14 08:56:30|3900.54|3900.54|3900.54|3900.54|3900.85|3900.85|3900.54|3900.54|0
1655197000000|2022-06-14 08:56:40|3900.85|3900.85|3899.99|3899.99|3900.85|3900.85|3899.91|3899.91|0
1655197010000|2022-06-14 08:56:50|3899.91|3899.91|3899.73|3899.73|3899.91|3899.91|3899.73|3899.73|0
1655197030000|2022-06-14 08:57:10|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|0
1655197040000|2022-06-14 08:57:20|3899.37|3899.37|3899.06|3899.06|3899.37|3899.37|3899.06|3899.06|0
1655197050000|2022-06-14 08:57:30|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.13|3898.13|0
1655197060000|2022-06-14 08:57:40|3898.26|3898.26|3897.89|3897.89|3898.26|3898.26|3897.89|3897.89|0
1655197070000|2022-06-14 08:57:50|3897.58|3897.58|3897.26|3897.26|3897.58|3897.58|3897.26|3897.26|0
1655197100000|2022-06-14 08:58:20|3897.31|3897.31|3898.24|3898.24|3898.24|3898.24|3897.31|3897.31|0
1655197130000|2022-06-14 08:58:50|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|0
1655197140000|2022-06-14 08:59:00|3897.58|3897.58|3897.58|3897.58|3897.58|3897.58|3897.58|3897.58|0
1655197160000|2022-06-14 08:59:20|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|0
1655197170000|2022-06-14 08:59:30|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|0
1655197180000|2022-06-14 08:59:40|3897.69|3897.69|3897.38|3897.38|3897.69|3897.69|3897.38|3897.38|0
1655197190000|2022-06-14 08:59:50|3898|3898|3898.31|3898.31|3898.31|3898.31|3898|3898|0
1655197210000|2022-06-14 09:00:10|3897.69|3897.69|3897.07|3897.07|3897.69|3897.69|3897.07|3897.07|0
1655197230000|2022-06-14 09:00:30|3897.03|3897.03|3897.08|3897.08|3897.08|3897.08|3897.03|3897.03|0
1655197240000|2022-06-14 09:00:40|3896.76|3896.76|3896.45|3896.45|3896.76|3896.76|3896.45|3896.45|0
1655197250000|2022-06-14 09:00:50|3896.5|3896.5|3896.57|3896.57|3896.57|3896.57|3896.5|3896.5|0
1655197260000|2022-06-14 09:01:00|3896.88|3896.88|3897|3897|3897|3897|3896.88|3896.88|0
1655197290000|2022-06-14 09:01:30|3896.95|3896.95|3897.57|3897.57|3897.57|3897.57|3896.95|3896.95|0
1655197300000|2022-06-14 09:01:40|3897.61|3897.61|3897.57|3897.57|3897.61|3897.61|3897.57|3897.57|0
1655197310000|2022-06-14 09:01:50|3897.39|3897.39|3897.2|3897.2|3897.39|3897.39|3897.2|3897.2|0
1655197320000|2022-06-14 09:02:00|3898.45|3898.45|3899.7|3899.7|3899.7|3899.7|3898.45|3898.45|0
1655197340000|2022-06-14 09:02:20|3899.38|3899.38|3899.41|3899.41|3899.41|3899.41|3899.38|3899.38|0
1655197350000|2022-06-14 09:02:30|3899.72|3899.72|3899.72|3899.72|3899.72|3899.72|3899.72|3899.72|0
1655197360000|2022-06-14 09:02:40|3899.1|3899.1|3898.48|3898.48|3899.1|3899.1|3898.48|3898.48|0
1655197370000|2022-06-14 09:02:50|3898.17|3898.17|3895.67|3895.67|3898.17|3898.17|3895.63|3895.63|0
1655197380000|2022-06-14 09:03:00|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|0
1655197390000|2022-06-14 09:03:10|3895.78|3895.78|3895.33|3895.33|3895.78|3895.78|3895.33|3895.33|0
1655197410000|2022-06-14 09:03:30|3893.15|3893.15|3893.73|3893.73|3893.78|3893.78|3893.15|3893.15|0
1655197420000|2022-06-14 09:03:40|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|0
1655197430000|2022-06-14 09:03:50|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|0
1655197440000|2022-06-14 09:04:00|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|0
1655197450000|2022-06-14 09:04:10|3891.88|3891.88|3890.32|3890.32|3891.88|3891.88|3890.32|3890.32|0
1655197460000|2022-06-14 09:04:20|3890.63|3890.63|3890.63|3890.63|3890.63|3890.63|3890.63|3890.63|0
1655197470000|2022-06-14 09:04:30|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|0
1655197480000|2022-06-14 09:04:40|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|0
1655197490000|2022-06-14 09:04:50|3891.28|3891.28|3892.21|3892.21|3892.21|3892.21|3891.28|3891.28|0
1655197500000|2022-06-14 09:05:00|3892.12|3892.12|3891.85|3891.85|3892.12|3892.12|3891.81|3891.81|0
1655197520000|2022-06-14 09:05:20|3891.54|3891.54|3890.38|3890.38|3891.54|3891.54|3890.38|3890.38|0
1655197530000|2022-06-14 09:05:30|3890.29|3890.29|3889.64|3889.64|3890.33|3890.33|3889.64|3889.64|0
1655197540000|2022-06-14 09:05:40|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|0
1655197550000|2022-06-14 09:05:50|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|0
1655197570000|2022-06-14 09:06:10|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|0
1655197580000|2022-06-14 09:06:20|3888.35|3888.35|3887.73|3887.73|3888.35|3888.35|3887.42|3887.42|0
1655197590000|2022-06-14 09:06:30|3887.77|3887.77|3888.4|3888.4|3888.4|3888.4|3887.77|3887.77|0
1655197610000|2022-06-14 09:06:50|3888.71|3888.71|3889.02|3889.02|3889.02|3889.02|3888.71|3888.71|0
1655197620000|2022-06-14 09:07:00|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|0
1655197630000|2022-06-14 09:07:10|3889.4|3889.4|3889.77|3889.77|3889.77|3889.77|3889.4|3889.4|0
1655197680000|2022-06-14 09:08:00|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|0
1655197690000|2022-06-14 09:08:10|3889.88|3889.88|3890.51|3890.51|3890.51|3890.51|3889.26|3889.26|0
1655197700000|2022-06-14 09:08:20|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|0
1655197710000|2022-06-14 09:08:30|3890.48|3890.48|3890.48|3890.48|3890.53|3890.53|3890.48|3890.48|0
1655197720000|2022-06-14 09:08:40|3890.67|3890.67|3890.73|3890.73|3890.73|3890.73|3890.67|3890.67|0
1655197740000|2022-06-14 09:09:00|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|0
1655197760000|2022-06-14 09:09:20|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|0
1655197780000|2022-06-14 09:09:40|3891.05|3891.05|3890.12|3890.12|3891.05|3891.05|3890.12|3890.12|0
1655197800000|2022-06-14 09:10:00|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|0
1655197820000|2022-06-14 09:10:20|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|0
1655197830000|2022-06-14 09:10:30|3888.96|3888.96|3887.72|3887.72|3888.96|3888.96|3887.72|3887.72|0
1655197840000|2022-06-14 09:10:40|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|0
1655197850000|2022-06-14 09:10:50|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1655197890000|2022-06-14 09:11:30|3887.1|3887.1|3887.07|3887.07|3887.1|3887.1|3887.07|3887.07|0
1655197910000|2022-06-14 09:11:50|3887.7|3887.7|3886.71|3886.71|3887.7|3887.7|3886.71|3886.71|0
1655197920000|2022-06-14 09:12:00|3886.74|3886.74|3886.88|3886.88|3886.88|3886.88|3886.74|3886.74|0
1655197940000|2022-06-14 09:12:20|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1655197950000|2022-06-14 09:12:30|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|0
1655197970000|2022-06-14 09:12:50|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|0
1655197980000|2022-06-14 09:13:00|3886.37|3886.37|3886.4|3886.4|3886.4|3886.4|3886.32|3886.32|0
1655197990000|2022-06-14 09:13:10|3886.22|3886.22|3885.91|3885.91|3886.22|3886.22|3885.91|3885.91|0
1655198000000|2022-06-14 09:13:20|3885.6|3885.6|3885.55|3885.55|3885.6|3885.6|3885.55|3885.55|0
1655198010000|2022-06-14 09:13:30|3884.93|3884.93|3884.48|3884.48|3884.93|3884.93|3884.48|3884.48|0
1655198030000|2022-06-14 09:13:50|3884.43|3884.43|3884.04|3884.04|3884.43|3884.43|3883.81|3883.81|0
1655198040000|2022-06-14 09:14:00|3884.22|3884.22|3884.19|3884.19|3884.22|3884.22|3884.15|3884.15|0
1655198050000|2022-06-14 09:14:10|3884.27|3884.27|3884.16|3884.16|3884.27|3884.27|3884.16|3884.16|0
1655198060000|2022-06-14 09:14:20|3884.48|3884.48|3884.29|3884.29|3884.48|3884.48|3884.29|3884.29|0
1655198070000|2022-06-14 09:14:30|3884.27|3884.27|3883.98|3883.98|3884.29|3884.29|3883.98|3883.98|0
1655198080000|2022-06-14 09:14:40|3883.9|3883.9|3883.19|3883.19|3883.9|3883.9|3883.19|3883.19|0
1655198090000|2022-06-14 09:14:50|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|0
1655198100000|2022-06-14 09:15:00|3883.48|3883.48|3883.47|3883.47|3883.48|3883.48|3883.16|3883.16|0
1655198110000|2022-06-14 09:15:10|3883.66|3883.66|3883.7|3883.7|3883.7|3883.7|3883.66|3883.66|0
1655198120000|2022-06-14 09:15:20|3883.75|3883.75|3883.75|3883.75|3883.75|3883.75|3883.75|3883.75|0
1655198130000|2022-06-14 09:15:30|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|0
1655198150000|2022-06-14 09:15:50|3883.34|3883.34|3883.39|3883.39|3883.39|3883.39|3883.34|3883.34|0
1655198160000|2022-06-14 09:16:00|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|0
1655198170000|2022-06-14 09:16:10|3882.77|3882.77|3883.24|3883.24|3883.24|3883.24|3882.46|3882.46|0
1655198190000|2022-06-14 09:16:30|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|0
1655198200000|2022-06-14 09:16:40|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|0
1655198210000|2022-06-14 09:16:50|3883.21|3883.21|3883.17|3883.17|3883.21|3883.21|3883.17|3883.17|0
1655198220000|2022-06-14 09:17:00|3882.98|3882.98|3882.93|3882.93|3882.98|3882.98|3882.93|3882.93|0
1655198240000|2022-06-14 09:17:20|3882.31|3882.31|3882.29|3882.29|3882.31|3882.31|3882.24|3882.24|0
1655198250000|2022-06-14 09:17:30|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|0
1655198260000|2022-06-14 09:17:40|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|0
1655198280000|2022-06-14 09:18:00|3883.58|3883.58|3884.77|3884.77|3884.77|3884.77|3883.58|3883.58|0
1655198300000|2022-06-14 09:18:20|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|0
1655198310000|2022-06-14 09:18:30|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|0
1655198320000|2022-06-14 09:18:40|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1655198340000|2022-06-14 09:19:00|3885.37|3885.37|3885.42|3885.42|3885.42|3885.42|3885.37|3885.37|0
1655198350000|2022-06-14 09:19:10|3885.37|3885.37|3885.3|3885.3|3885.37|3885.37|3885.3|3885.3|0
1655198360000|2022-06-14 09:19:20|3885.92|3885.92|3885.87|3885.87|3885.92|3885.92|3885.87|3885.87|0
1655198370000|2022-06-14 09:19:30|3885.83|3885.83|3886.47|3886.47|3886.47|3886.47|3885.81|3885.81|0
1655198380000|2022-06-14 09:19:40|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|0
1655198390000|2022-06-14 09:19:50|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|0
1655198410000|2022-06-14 09:20:10|3886.5|3886.5|3886.57|3886.57|3886.57|3886.57|3886.48|3886.48|0
1655198430000|2022-06-14 09:20:30|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|0
1655198460000|2022-06-14 09:21:00|3887.46|3887.46|3887.51|3887.51|3887.55|3887.55|3887.46|3887.46|0
1655198470000|2022-06-14 09:21:10|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|0
1655198480000|2022-06-14 09:21:20|3888.06|3888.06|3887.56|3887.56|3888.06|3888.06|3887.56|3887.56|0
1655198530000|2022-06-14 09:22:10|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|0
1655198540000|2022-06-14 09:22:20|3887.83|3887.83|3887.71|3887.71|3887.83|3887.83|3887.66|3887.66|0
1655198550000|2022-06-14 09:22:30|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|0
1655198560000|2022-06-14 09:22:40|3887.52|3887.52|3888.63|3888.63|3888.63|3888.63|3887.52|3887.52|0
1655198570000|2022-06-14 09:22:50|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|0
1655198580000|2022-06-14 09:23:00|3888.63|3888.63|3888.39|3888.39|3888.63|3888.63|3888.39|3888.39|0
1655198590000|2022-06-14 09:23:10|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|3888.27|3888.27|0
1655198610000|2022-06-14 09:23:30|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|0
1655198620000|2022-06-14 09:23:40|3888.37|3888.37|3888.68|3888.68|3888.7|3888.7|3888.37|3888.37|0
1655198630000|2022-06-14 09:23:50|3888.72|3888.72|3888.67|3888.67|3888.72|3888.72|3888.67|3888.67|0
1655198640000|2022-06-14 09:24:00|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|0
1655198660000|2022-06-14 09:24:20|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|0
1655198670000|2022-06-14 09:24:30|3888.67|3888.67|3888.98|3888.98|3888.98|3888.98|3888.67|3888.67|0
1655198680000|2022-06-14 09:24:40|3888.68|3888.68|3888.86|3888.86|3888.86|3888.86|3888.68|3888.68|0
1655198690000|2022-06-14 09:24:50|3888.94|3888.94|3889.03|3889.03|3889.03|3889.03|3888.94|3888.94|0
1655198700000|2022-06-14 09:25:00|3888.93|3888.93|3888.85|3888.85|3888.93|3888.93|3888.85|3888.85|0
1655198710000|2022-06-14 09:25:10|3888.75|3888.75|3887.94|3887.94|3888.75|3888.75|3887.94|3887.94|0
1655198730000|2022-06-14 09:25:30|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|0
1655198740000|2022-06-14 09:25:40|3887.94|3887.94|3887.99|3887.99|3887.99|3887.99|3887.94|3887.94|0
1655198750000|2022-06-14 09:25:50|3887.68|3887.68|3887.5|3887.5|3887.68|3887.68|3887.5|3887.5|0
1655198760000|2022-06-14 09:26:00|3887.19|3887.19|3886.69|3886.69|3887.19|3887.19|3886.66|3886.66|0
1655198780000|2022-06-14 09:26:20|3886.73|3886.73|3886.5|3886.5|3886.73|3886.73|3886.5|3886.5|0
1655198790000|2022-06-14 09:26:30|3886.19|3886.19|3885.13|3885.13|3886.23|3886.23|3885.13|3885.13|0
1655198800000|2022-06-14 09:26:40|3885.06|3885.06|3884.51|3884.51|3885.06|3885.06|3883.94|3883.94|0
1655198810000|2022-06-14 09:26:50|3884.82|3884.82|3884.64|3884.64|3884.82|3884.82|3884.64|3884.64|0
1655198820000|2022-06-14 09:27:00|3884.62|3884.62|3884.66|3884.66|3884.66|3884.66|3884.62|3884.62|0
1655198830000|2022-06-14 09:27:10|3885.29|3885.29|3884.98|3884.98|3885.29|3885.29|3884.98|3884.98|0
1655198840000|2022-06-14 09:27:20|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|0
1655198850000|2022-06-14 09:27:30|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|0
1655198860000|2022-06-14 09:27:40|3884.67|3884.67|3884.36|3884.36|3884.67|3884.67|3884.36|3884.36|0
1655198880000|2022-06-14 09:28:00|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|0
1655198920000|2022-06-14 09:28:40|3883.5|3883.5|3884.23|3884.23|3884.23|3884.23|3883.5|3883.5|0
1655198930000|2022-06-14 09:28:50|3884.15|3884.15|3884.33|3884.33|3884.73|3884.73|3884.11|3884.11|0
1655198940000|2022-06-14 09:29:00|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|0
1655198950000|2022-06-14 09:29:10|3884.62|3884.62|3884.55|3884.55|3884.65|3884.65|3884.55|3884.55|0
1655198960000|2022-06-14 09:29:20|3884.57|3884.57|3884.61|3884.61|3884.61|3884.61|3884.57|3884.57|0
1655198970000|2022-06-14 09:29:30|3885.23|3885.23|3884.99|3884.99|3885.61|3885.61|3884.99|3884.99|0
1655198980000|2022-06-14 09:29:40|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|0
1655199000000|2022-06-14 09:30:00|3885.24|3885.24|3886.23|3886.23|3886.23|3886.23|3885.24|3885.24|0
1655199040000|2022-06-14 09:30:40|3885.91|3885.91|3885.37|3885.37|3885.91|3885.91|3885.37|3885.37|0
1655199050000|2022-06-14 09:30:50|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|0
1655199060000|2022-06-14 09:31:00|3885.6|3885.6|3885.55|3885.55|3885.6|3885.6|3885.55|3885.55|0
1655199070000|2022-06-14 09:31:10|3885.37|3885.37|3884.75|3884.75|3885.37|3885.37|3884.75|3884.75|0
1655199080000|2022-06-14 09:31:20|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|0
1655199090000|2022-06-14 09:31:30|3883.89|3883.89|3883.79|3883.79|3883.89|3883.89|3883.79|3883.79|0
1655199100000|2022-06-14 09:31:40|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|0
1655199110000|2022-06-14 09:31:50|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|0
1655199120000|2022-06-14 09:32:00|3884.41|3884.41|3884.1|3884.1|3884.41|3884.41|3884.1|3884.1|0
1655199130000|2022-06-14 09:32:10|3884.03|3884.03|3884.39|3884.39|3884.39|3884.39|3884.03|3884.03|0
1655199150000|2022-06-14 09:32:30|3884.08|3884.08|3883.76|3883.76|3884.08|3884.08|3883.76|3883.76|0
1655199160000|2022-06-14 09:32:40|3883.68|3883.68|3883.35|3883.35|3883.68|3883.68|3883.28|3883.28|0
1655199170000|2022-06-14 09:32:50|3882.98|3882.98|3883.4|3883.4|3883.4|3883.4|3882.98|3882.98|0
1655199180000|2022-06-14 09:33:00|3883.71|3883.71|3884.12|3884.12|3884.12|3884.12|3883.71|3883.71|0
1655199200000|2022-06-14 09:33:20|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|0
1655199210000|2022-06-14 09:33:30|3883.49|3883.49|3883.45|3883.45|3883.49|3883.49|3883.26|3883.26|0
1655199220000|2022-06-14 09:33:40|3883.13|3883.13|3883.45|3883.45|3883.45|3883.45|3883.13|3883.13|0
1655199240000|2022-06-14 09:34:00|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|0
1655199260000|2022-06-14 09:34:20|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|0
1655199270000|2022-06-14 09:34:30|3883.78|3883.78|3884.02|3884.02|3884.02|3884.02|3883.78|3883.78|0
1655199280000|2022-06-14 09:34:40|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|0
1655199300000|2022-06-14 09:35:00|3884.33|3884.33|3884.64|3884.64|3884.64|3884.64|3884.33|3884.33|0
1655199310000|2022-06-14 09:35:10|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|0
1655199330000|2022-06-14 09:35:30|3884.93|3884.93|3885|3885|3885|3885|3884.93|3884.93|0
1655199340000|2022-06-14 09:35:40|3884.82|3884.82|3884.19|3884.19|3884.82|3884.82|3884.19|3884.19|0
1655199350000|2022-06-14 09:35:50|3884.31|3884.31|3884.7|3884.7|3884.72|3884.72|3884.31|3884.31|0
1655199360000|2022-06-14 09:36:00|3885.01|3885.01|3885.19|3885.19|3885.19|3885.19|3885.01|3885.01|0
1655199380000|2022-06-14 09:36:20|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|0
1655199390000|2022-06-14 09:36:30|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|0
1655199400000|2022-06-14 09:36:40|3885.86|3885.86|3885.24|3885.24|3885.86|3885.86|3885.24|3885.24|0
1655199410000|2022-06-14 09:36:50|3885.55|3885.55|3885.63|3885.63|3885.63|3885.63|3885.55|3885.55|0
1655199440000|2022-06-14 09:37:20|3885.95|3885.95|3886.02|3886.02|3886.02|3886.02|3885.95|3885.95|0
1655199460000|2022-06-14 09:37:40|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|0
1655199490000|2022-06-14 09:38:10|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|0
1655199530000|2022-06-14 09:38:50|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|0
1655199540000|2022-06-14 09:39:00|3886.44|3886.44|3886.53|3886.53|3886.63|3886.63|3886.44|3886.44|0
1655199580000|2022-06-14 09:39:40|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|0
1655199590000|2022-06-14 09:39:50|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|0
1655199600000|2022-06-14 09:40:00|3886.04|3886.04|3886.58|3886.58|3886.58|3886.58|3886.04|3886.04|0
1655199610000|2022-06-14 09:40:10|3886.62|3886.62|3886.53|3886.53|3886.62|3886.62|3886.53|3886.53|0
1655199620000|2022-06-14 09:40:20|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|0
1655199630000|2022-06-14 09:40:30|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|0
1655199640000|2022-06-14 09:40:40|3885.17|3885.17|3885.13|3885.13|3885.17|3885.17|3885.13|3885.13|0
1655199660000|2022-06-14 09:41:00|3885.17|3885.17|3885.21|3885.21|3885.21|3885.21|3885.17|3885.17|0
1655199670000|2022-06-14 09:41:10|3885.39|3885.39|3885.71|3885.71|3885.71|3885.71|3885.39|3885.39|0
1655199680000|2022-06-14 09:41:20|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|0
1655199700000|2022-06-14 09:41:40|3885.71|3885.71|3886.06|3886.06|3886.06|3886.06|3885.71|3885.71|0
1655199720000|2022-06-14 09:42:00|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|0
1655199750000|2022-06-14 09:42:30|3885.42|3885.42|3884.49|3884.49|3885.42|3885.42|3884.17|3884.17|0
1655199760000|2022-06-14 09:42:40|3884.8|3884.8|3884.41|3884.41|3884.8|3884.8|3884.41|3884.41|0
1655199770000|2022-06-14 09:42:50|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|0
1655199820000|2022-06-14 09:43:40|3885.34|3885.34|3885.65|3885.65|3885.65|3885.65|3885.34|3885.34|0
1655199830000|2022-06-14 09:43:50|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|0
1655199840000|2022-06-14 09:44:00|3886.27|3886.27|3886.44|3886.44|3886.44|3886.44|3886.27|3886.27|0
1655199850000|2022-06-14 09:44:10|3885.82|3885.82|3885.51|3885.51|3885.82|3885.82|3885.51|3885.51|0
1655199860000|2022-06-14 09:44:20|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|0
1655199890000|2022-06-14 09:44:50|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1655199930000|2022-06-14 09:45:30|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|0
1655199940000|2022-06-14 09:45:40|3884.89|3884.89|3884.85|3884.85|3884.89|3884.89|3884.85|3884.85|0
1655199950000|2022-06-14 09:45:50|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|0
1655199960000|2022-06-14 09:46:00|3884.62|3884.62|3884.93|3884.93|3884.93|3884.93|3884.62|3884.62|0
1655199970000|2022-06-14 09:46:10|3884.62|3884.62|3884.53|3884.53|3884.62|3884.62|3884.53|3884.53|0
1655199980000|2022-06-14 09:46:20|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|0
1655199990000|2022-06-14 09:46:30|3884.49|3884.49|3884.59|3884.59|3884.59|3884.59|3884.49|3884.49|0
1655200020000|2022-06-14 09:47:00|3884.9|3884.9|3884.9|3884.9|3884.9|3884.9|3884.9|3884.9|0
1655200030000|2022-06-14 09:47:10|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|0
1655200040000|2022-06-14 09:47:20|3885.14|3885.14|3885.11|3885.11|3885.14|3885.14|3885.09|3885.09|0
1655200050000|2022-06-14 09:47:30|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|0
1655200090000|2022-06-14 09:48:10|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1655200100000|2022-06-14 09:48:20|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|0
1655200110000|2022-06-14 09:48:30|3885.9|3885.9|3885.86|3885.86|3885.9|3885.9|3885.86|3885.86|0
1655200120000|2022-06-14 09:48:40|3885.85|3885.85|3886.23|3886.23|3886.23|3886.23|3885.85|3885.85|0
1655200140000|2022-06-14 09:49:00|3886.85|3886.85|3886.86|3886.86|3886.86|3886.86|3886.85|3886.85|0
1655200150000|2022-06-14 09:49:10|3886.78|3886.78|3887.38|3887.38|3887.38|3887.38|3886.76|3886.76|0
1655200180000|2022-06-14 09:49:40|3887.34|3887.34|3887.39|3887.39|3887.39|3887.39|3887.34|3887.34|0
1655200190000|2022-06-14 09:49:50|3887.38|3887.38|3886.47|3886.47|3887.4|3887.4|3886.47|3886.47|0
1655200210000|2022-06-14 09:50:10|3886.78|3886.78|3887.09|3887.09|3887.09|3887.09|3886.16|3886.16|0
1655200220000|2022-06-14 09:50:20|3886.46|3886.46|3886.46|3886.46|3886.46|3886.46|3886.46|3886.46|0
1655200230000|2022-06-14 09:50:30|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|0
1655200250000|2022-06-14 09:50:50|3885.22|3885.22|3884.32|3884.32|3885.22|3885.22|3884.29|3884.29|0
1655200270000|2022-06-14 09:51:10|3885.25|3885.25|3885.07|3885.07|3885.25|3885.25|3885.07|3885.07|0
1655200280000|2022-06-14 09:51:20|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|0
1655200300000|2022-06-14 09:51:40|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|0
1655200310000|2022-06-14 09:51:50|3884.71|3884.71|3884.73|3884.73|3884.73|3884.73|3884.71|3884.71|0
1655200320000|2022-06-14 09:52:00|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|0
1655200330000|2022-06-14 09:52:10|3884.65|3884.65|3884.96|3884.96|3884.96|3884.96|3884.65|3884.65|0
1655200350000|2022-06-14 09:52:30|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|0
1655200370000|2022-06-14 09:52:50|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|0
1655200390000|2022-06-14 09:53:10|3885.08|3885.08|3885.13|3885.13|3885.13|3885.13|3885.08|3885.08|0
1655200400000|2022-06-14 09:53:20|3885.12|3885.12|3885.16|3885.16|3885.16|3885.16|3885.12|3885.12|0
1655200420000|2022-06-14 09:53:40|3884.85|3884.85|3884.23|3884.23|3884.85|3884.85|3884.23|3884.23|0
1655200440000|2022-06-14 09:54:00|3884.25|3884.25|3884.88|3884.88|3884.88|3884.88|3884.25|3884.25|0
1655200490000|2022-06-14 09:54:50|3885.19|3885.19|3886.12|3886.12|3886.12|3886.12|3885.19|3885.19|0
1655200500000|2022-06-14 09:55:00|3885.81|3885.81|3885.1|3885.1|3885.83|3885.83|3885.1|3885.1|0
1655200510000|2022-06-14 09:55:10|3884.91|3884.91|3884.87|3884.87|3884.91|3884.91|3884.87|3884.87|0
1655200520000|2022-06-14 09:55:20|3884.9|3884.9|3884.27|3884.27|3884.9|3884.9|3884.27|3884.27|0
1655200530000|2022-06-14 09:55:30|3884.26|3884.26|3884.46|3884.46|3884.46|3884.46|3884.26|3884.26|0
1655200540000|2022-06-14 09:55:40|3884.29|3884.29|3883.88|3883.88|3884.29|3884.29|3883.88|3883.88|0
1655200550000|2022-06-14 09:55:50|3883.96|3883.96|3883.98|3883.98|3883.98|3883.98|3883.88|3883.88|0
1655200570000|2022-06-14 09:56:10|3884.1|3884.1|3884.11|3884.11|3884.11|3884.11|3884.1|3884.1|0
1655200590000|2022-06-14 09:56:30|3884.3|3884.3|3883.97|3883.97|3884.3|3884.3|3883.93|3883.93|0
1655200600000|2022-06-14 09:56:40|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|0
1655200610000|2022-06-14 09:56:50|3883.61|3883.61|3883.61|3883.61|3883.61|3883.61|3883.61|3883.61|0
1655200630000|2022-06-14 09:57:10|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|0
1655200650000|2022-06-14 09:57:30|3883.62|3883.62|3883.28|3883.28|3883.62|3883.62|3883.21|3883.21|0
1655200660000|2022-06-14 09:57:40|3883.31|3883.31|3883.62|3883.62|3883.62|3883.62|3883.31|3883.31|0
1655200680000|2022-06-14 09:58:00|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|0
1655200690000|2022-06-14 09:58:10|3884.62|3884.62|3884.98|3884.98|3884.98|3884.98|3884.62|3884.62|0
1655200700000|2022-06-14 09:58:20|3884.96|3884.96|3884.65|3884.65|3884.96|3884.96|3884.65|3884.65|0
1655200720000|2022-06-14 09:58:40|3884.02|3884.02|3883.38|3883.38|3884.02|3884.02|3883.38|3883.38|0
1655200730000|2022-06-14 09:58:50|3884.31|3884.31|3884.43|3884.43|3884.43|3884.43|3884.31|3884.31|0
1655200740000|2022-06-14 09:59:00|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|0
1655200750000|2022-06-14 09:59:10|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|0
1655200760000|2022-06-14 09:59:20|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|0
1655200780000|2022-06-14 09:59:40|3884.3|3884.3|3883.63|3883.63|3884.3|3884.3|3883.63|3883.63|0
1655200790000|2022-06-14 09:59:50|3883.49|3883.49|3883.12|3883.12|3883.49|3883.49|3883.12|3883.12|0
1655200800000|2022-06-14 10:00:00|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|0
1655200820000|2022-06-14 10:00:20|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1655200830000|2022-06-14 10:00:30|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|0
1655200840000|2022-06-14 10:00:40|3882.99|3882.99|3882.99|3882.99|3883.01|3883.01|3882.99|3882.99|0
1655200860000|2022-06-14 10:01:00|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|0
1655200870000|2022-06-14 10:01:10|3883.15|3883.15|3882.35|3882.35|3883.15|3883.15|3882.35|3882.35|0
1655200880000|2022-06-14 10:01:20|3882.53|3882.53|3882.44|3882.44|3882.53|3882.53|3882.44|3882.44|0
1655200890000|2022-06-14 10:01:30|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|0
1655200900000|2022-06-14 10:01:40|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|0
1655200910000|2022-06-14 10:01:50|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|3882.7|0
1655200920000|2022-06-14 10:02:00|3882.39|3882.39|3882.08|3882.08|3882.39|3882.39|3882.08|3882.08|0
1655200930000|2022-06-14 10:02:10|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|3882.39|0
1655200950000|2022-06-14 10:02:30|3882.2|3882.2|3881.84|3881.84|3882.2|3882.2|3881.84|3881.84|0
1655200960000|2022-06-14 10:02:40|3881.53|3881.53|3880.91|3880.91|3881.84|3881.84|3880.91|3880.91|0
1655200970000|2022-06-14 10:02:50|3880.29|3880.29|3879.85|3879.85|3880.29|3880.29|3879.85|3879.85|0
1655200980000|2022-06-14 10:03:00|3879.54|3879.54|3878.92|3878.92|3879.54|3879.54|3878.92|3878.92|0
1655200990000|2022-06-14 10:03:10|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|0
1655201000000|2022-06-14 10:03:20|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|0
1655201010000|2022-06-14 10:03:30|3878.88|3878.88|3879.19|3879.19|3879.19|3879.19|3878.88|3878.88|0
1655201020000|2022-06-14 10:03:40|3879.21|3879.21|3879.84|3879.84|3879.84|3879.84|3879.21|3879.21|0
1655201030000|2022-06-14 10:03:50|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|0
1655201040000|2022-06-14 10:04:00|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|3879.17|0
1655201050000|2022-06-14 10:04:10|3879.19|3879.19|3878.57|3878.57|3879.19|3879.19|3878.57|3878.57|0
1655201060000|2022-06-14 10:04:20|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1655201070000|2022-06-14 10:04:30|3878.88|3878.88|3879.68|3879.68|3879.68|3879.68|3878.88|3878.88|0
1655201090000|2022-06-14 10:04:50|3879.64|3879.64|3879.01|3879.01|3879.64|3879.64|3879.01|3879.01|0
1655201100000|2022-06-14 10:05:00|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|0
1655201110000|2022-06-14 10:05:10|3879.14|3879.14|3879.26|3879.26|3879.26|3879.26|3879.14|3879.14|0
1655201120000|2022-06-14 10:05:20|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|0
1655201130000|2022-06-14 10:05:30|3878.99|3878.99|3879.04|3879.04|3879.04|3879.04|3878.99|3878.99|0
1655201140000|2022-06-14 10:05:40|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3878.93|3878.93|0
1655201150000|2022-06-14 10:05:50|3879.33|3879.33|3879.64|3879.64|3879.64|3879.64|3879.33|3879.33|0
1655201170000|2022-06-14 10:06:10|3879.33|3879.33|3879.01|3879.01|3879.33|3879.33|3879.01|3879.01|0
1655201220000|2022-06-14 10:07:00|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|0
1655201230000|2022-06-14 10:07:10|3879.01|3879.01|3879.82|3879.82|3879.82|3879.82|3879.01|3879.01|0
1655201240000|2022-06-14 10:07:20|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|0
1655201250000|2022-06-14 10:07:30|3879.89|3879.89|3879.94|3879.94|3879.94|3879.94|3879.89|3879.89|0
1655201260000|2022-06-14 10:07:40|3879.87|3879.87|3879.85|3879.85|3879.92|3879.92|3879.85|3879.85|0
1655201270000|2022-06-14 10:07:50|3880.16|3880.16|3880.47|3880.47|3880.47|3880.47|3880.16|3880.16|0
1655201280000|2022-06-14 10:08:00|3880.78|3880.78|3881.08|3881.08|3881.08|3881.08|3880.78|3880.78|0
1655201290000|2022-06-14 10:08:10|3881.27|3881.27|3882.51|3882.51|3882.51|3882.51|3881.27|3881.27|0
1655201300000|2022-06-14 10:08:20|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|0
1655201330000|2022-06-14 10:08:50|3882.2|3882.2|3881.89|3881.89|3882.2|3882.2|3881.89|3881.89|0
1655201340000|2022-06-14 10:09:00|3881.27|3881.27|3881.26|3881.26|3881.58|3881.58|3881.26|3881.26|0
1655201360000|2022-06-14 10:09:20|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1655201370000|2022-06-14 10:09:30|3881.5|3881.5|3881.57|3881.57|3881.57|3881.57|3881.5|3881.5|0
1655201380000|2022-06-14 10:09:40|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|0
1655201440000|2022-06-14 10:10:40|3882.51|3882.51|3882.72|3882.72|3882.72|3882.72|3882.51|3882.51|0
1655201450000|2022-06-14 10:10:50|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|0
1655201460000|2022-06-14 10:11:00|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1655201480000|2022-06-14 10:11:20|3883.17|3883.17|3883.17|3883.17|3883.17|3883.17|3883.17|3883.17|0
1655201530000|2022-06-14 10:12:10|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1655201540000|2022-06-14 10:12:20|3882.55|3882.55|3881.57|3881.57|3882.55|3882.55|3881.5|3881.5|0
1655201550000|2022-06-14 10:12:30|3881.21|3881.21|3881.13|3881.13|3881.21|3881.21|3881.08|3881.08|0
1655201570000|2022-06-14 10:12:50|3881.18|3881.18|3880.87|3880.87|3881.18|3881.18|3880.87|3880.87|0
1655201580000|2022-06-14 10:13:00|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|0
1655201590000|2022-06-14 10:13:10|3882.11|3882.11|3882.43|3882.43|3882.43|3882.43|3882.11|3882.11|0
1655201600000|2022-06-14 10:13:20|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|0
1655201620000|2022-06-14 10:13:40|3881.8|3881.8|3882.11|3882.11|3882.11|3882.11|3881.8|3881.8|0
1655201630000|2022-06-14 10:13:50|3882.07|3882.07|3880.74|3880.74|3882.07|3882.07|3880.74|3880.74|0
1655201640000|2022-06-14 10:14:00|3880.65|3880.65|3881.02|3881.02|3881.02|3881.02|3880.65|3880.65|0
1655201650000|2022-06-14 10:14:10|3881|3881|3881|3881|3881|3881|3881|3881|0
1655201700000|2022-06-14 10:15:00|3880.69|3880.69|3881|3881|3881.31|3881.31|3880.69|3880.69|0
1655201710000|2022-06-14 10:15:10|3881.31|3881.31|3880.96|3880.96|3881.31|3881.31|3880.69|3880.69|0
1655201730000|2022-06-14 10:15:30|3881.27|3881.27|3881.21|3881.21|3881.27|3881.27|3880.96|3880.96|0
1655201740000|2022-06-14 10:15:40|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|0
1655201750000|2022-06-14 10:15:50|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|0
1655201770000|2022-06-14 10:16:10|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|0
1655201780000|2022-06-14 10:16:20|3880.36|3880.36|3880.05|3880.05|3880.36|3880.36|3880.05|3880.05|0
1655201790000|2022-06-14 10:16:30|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|3879.43|0
1655201800000|2022-06-14 10:16:40|3879.5|3879.5|3879.73|3879.73|3879.81|3879.81|3879.5|3879.5|0
1655201810000|2022-06-14 10:16:50|3880.04|3880.04|3880.2|3880.2|3880.2|3880.2|3880.04|3880.04|0
1655201820000|2022-06-14 10:17:00|3880.51|3880.51|3880.82|3880.82|3880.82|3880.82|3879.89|3879.89|0
1655201830000|2022-06-14 10:17:10|3880.87|3880.87|3880.87|3880.87|3880.87|3880.87|3880.24|3880.24|0
1655201850000|2022-06-14 10:17:30|3880.55|3880.55|3880.87|3880.87|3881.18|3881.18|3880.55|3880.55|0
1655201860000|2022-06-14 10:17:40|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|0
1655201870000|2022-06-14 10:17:50|3880.74|3880.74|3880.45|3880.45|3881.12|3881.12|3880.45|3880.45|0
1655201880000|2022-06-14 10:18:00|3880.14|3880.14|3880.45|3880.45|3880.45|3880.45|3880.14|3880.14|0
1655201890000|2022-06-14 10:18:10|3880.14|3880.14|3878.4|3878.4|3880.14|3880.14|3878.4|3878.4|0
1655201900000|2022-06-14 10:18:20|3878.09|3878.09|3879.83|3879.83|3879.83|3879.83|3878.09|3878.09|0
1655201920000|2022-06-14 10:18:40|3879.87|3879.87|3879.87|3879.87|3879.87|3879.87|3879.87|3879.87|0
1655201930000|2022-06-14 10:18:50|3879.94|3879.94|3880.25|3880.25|3880.25|3880.25|3879.94|3879.94|0
1655201960000|2022-06-14 10:19:20|3880.37|3880.37|3880.66|3880.66|3881|3881|3880.37|3880.37|0
1655201970000|2022-06-14 10:19:30|3880.35|3880.35|3879.91|3879.91|3880.35|3880.35|3878.98|3878.98|0
1655201990000|2022-06-14 10:19:50|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1655202020000|2022-06-14 10:20:20|3879.98|3879.98|3880.02|3880.02|3880.02|3880.02|3879.98|3879.98|0
1655202030000|2022-06-14 10:20:30|3880.21|3880.21|3880.2|3880.2|3880.21|3880.21|3880.2|3880.2|0
1655202040000|2022-06-14 10:20:40|3879.89|3879.89|3879.26|3879.26|3879.89|3879.89|3879.26|3879.26|0
1655202050000|2022-06-14 10:20:50|3878.64|3878.64|3878.33|3878.33|3878.64|3878.64|3878.33|3878.33|0
1655202060000|2022-06-14 10:21:00|3877.4|3877.4|3878.33|3878.33|3878.33|3878.33|3877.4|3877.4|0
1655202070000|2022-06-14 10:21:10|3878.38|3878.38|3877.63|3877.63|3878.38|3878.38|3877.63|3877.63|0
1655202080000|2022-06-14 10:21:20|3877.73|3877.73|3878.97|3878.97|3878.97|3878.97|3877.73|3877.73|0
1655202090000|2022-06-14 10:21:30|3878.94|3878.94|3876.91|3876.91|3878.94|3878.94|3876.58|3876.58|0
1655202100000|2022-06-14 10:21:40|3877.54|3877.54|3877.51|3877.51|3877.54|3877.54|3877.51|3877.51|0
1655202110000|2022-06-14 10:21:50|3877.47|3877.47|3877.49|3877.49|3877.49|3877.49|3877.47|3877.47|0
1655202120000|2022-06-14 10:22:00|3877.18|3877.18|3877.23|3877.23|3877.23|3877.23|3877.18|3877.18|0
1655202130000|2022-06-14 10:22:10|3876.6|3876.6|3876.29|3876.29|3876.6|3876.6|3876.29|3876.29|0
1655202140000|2022-06-14 10:22:20|3875.98|3875.98|3875.36|3875.36|3875.98|3875.98|3875.36|3875.36|0
1655202150000|2022-06-14 10:22:30|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|3875.05|0
1655202170000|2022-06-14 10:22:50|3876.29|3876.29|3875.88|3875.88|3876.29|3876.29|3875.88|3875.88|0
1655202190000|2022-06-14 10:23:10|3875.84|3875.84|3875.53|3875.53|3875.84|3875.84|3875.22|3875.22|0
1655202200000|2022-06-14 10:23:20|3876.47|3876.47|3876.42|3876.42|3876.47|3876.47|3876.42|3876.42|0
1655202210000|2022-06-14 10:23:30|3875.79|3875.79|3875.05|3875.05|3875.79|3875.79|3875.05|3875.05|0
1655202220000|2022-06-14 10:23:40|3875.36|3875.36|3875.32|3875.32|3875.36|3875.36|3875.32|3875.32|0
1655202230000|2022-06-14 10:23:50|3875.01|3875.01|3874.52|3874.52|3875.01|3875.01|3874.52|3874.52|0
1655202240000|2022-06-14 10:24:00|3874.82|3874.82|3876.06|3876.06|3876.06|3876.06|3874.82|3874.82|0
1655202250000|2022-06-14 10:24:10|3876.99|3876.99|3876.85|3876.85|3876.99|3876.99|3876.83|3876.83|0
1655202260000|2022-06-14 10:24:20|3877.16|3877.16|3877.09|3877.09|3877.16|3877.16|3877.09|3877.09|0
1655202270000|2022-06-14 10:24:30|3877.28|3877.28|3878.52|3878.52|3878.52|3878.52|3877.28|3877.28|0
1655202280000|2022-06-14 10:24:40|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|3878.83|0
1655202290000|2022-06-14 10:24:50|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1655202300000|2022-06-14 10:25:00|3878.85|3878.85|3878.78|3878.78|3878.85|3878.85|3878.78|3878.78|0
1655202320000|2022-06-14 10:25:20|3878.23|3878.23|3877.3|3877.3|3878.23|3878.23|3877.3|3877.3|0
1655202330000|2022-06-14 10:25:30|3876.67|3876.67|3876.36|3876.36|3876.67|3876.67|3876.36|3876.36|0
1655202360000|2022-06-14 10:26:00|3876.32|3876.32|3876.63|3876.63|3876.63|3876.63|3876.32|3876.32|0
1655202370000|2022-06-14 10:26:10|3876.58|3876.58|3876.58|3876.58|3876.6|3876.6|3876.58|3876.58|0
1655202390000|2022-06-14 10:26:30|3876.53|3876.53|3875.96|3875.96|3876.53|3876.53|3875.96|3875.96|0
1655202400000|2022-06-14 10:26:40|3875.59|3875.59|3874.49|3874.49|3875.59|3875.59|3874.49|3874.49|0
1655202410000|2022-06-14 10:26:50|3874.18|3874.18|3872.58|3872.58|3874.18|3874.18|3872.55|3872.55|0
1655202420000|2022-06-14 10:27:00|3872.26|3872.26|3871.99|3871.99|3872.26|3872.26|3871.64|3871.64|0
1655202430000|2022-06-14 10:27:10|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|0
1655202440000|2022-06-14 10:27:20|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|0
1655202450000|2022-06-14 10:27:30|3871.9|3871.9|3871.28|3871.28|3871.9|3871.9|3871.28|3871.28|0
1655202460000|2022-06-14 10:27:40|3871.46|3871.46|3873.02|3873.02|3873.02|3873.02|3871.46|3871.46|0
1655202470000|2022-06-14 10:27:50|3872.97|3872.97|3872.95|3872.95|3872.97|3872.97|3872.95|3872.95|0
1655202480000|2022-06-14 10:28:00|3872.76|3872.76|3871.59|3871.59|3872.83|3872.83|3871.59|3871.59|0
1655202490000|2022-06-14 10:28:10|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1655202500000|2022-06-14 10:28:20|3870.92|3870.92|3870.69|3870.69|3870.92|3870.92|3870.69|3870.69|0
1655202520000|2022-06-14 10:28:40|3870.51|3870.51|3870.69|3870.69|3870.69|3870.69|3870.51|3870.51|0
1655202540000|2022-06-14 10:29:00|3870.07|3870.07|3870.38|3870.38|3870.69|3870.69|3870.07|3870.07|0
1655202550000|2022-06-14 10:29:10|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|0
1655202560000|2022-06-14 10:29:20|3871.12|3871.12|3872.05|3872.05|3872.05|3872.05|3871.12|3871.12|0
1655202570000|2022-06-14 10:29:30|3872.68|3872.68|3872.41|3872.41|3872.72|3872.72|3872.41|3872.41|0
1655202580000|2022-06-14 10:29:40|3872.33|3872.33|3871.31|3871.31|3872.33|3872.33|3871.31|3871.31|0
1655202590000|2022-06-14 10:29:50|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|0
1655202600000|2022-06-14 10:30:00|3871.06|3871.06|3871.01|3871.01|3871.06|3871.06|3871.01|3871.01|0
1655202610000|2022-06-14 10:30:10|3870.98|3870.98|3869.24|3869.24|3870.98|3870.98|3869.24|3869.24|0
1655202620000|2022-06-14 10:30:20|3868.93|3868.93|3870.49|3870.49|3871.42|3871.42|3868.93|3868.93|0
1655202630000|2022-06-14 10:30:30|3870.32|3870.32|3872.04|3872.04|3873.96|3873.96|3870.32|3870.32|0
1655202640000|2022-06-14 10:30:40|3872.08|3872.08|3871.96|3871.96|3872.7|3872.7|3871.65|3871.65|0
1655202650000|2022-06-14 10:30:50|3871.89|3871.89|3871.1|3871.1|3871.89|3871.89|3871.1|3871.1|0
1655202660000|2022-06-14 10:31:00|3870.91|3870.91|3870.52|3870.52|3871.22|3871.22|3870.52|3870.52|0
1655202670000|2022-06-14 10:31:10|3870.49|3870.49|3870.42|3870.42|3870.49|3870.49|3870.42|3870.42|0
1655202680000|2022-06-14 10:31:20|3871.04|3871.04|3872.6|3872.6|3872.6|3872.6|3871.04|3871.04|0
1655202690000|2022-06-14 10:31:30|3872.74|3872.74|3872.14|3872.14|3872.74|3872.74|3872.12|3872.12|0
1655202700000|2022-06-14 10:31:40|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|3872.16|0
1655202720000|2022-06-14 10:32:00|3872.35|3872.35|3872.35|3872.35|3872.66|3872.66|3872.35|3872.35|0
1655202730000|2022-06-14 10:32:10|3872.04|3872.04|3871.54|3871.54|3872.04|3872.04|3871.54|3871.54|0
1655202740000|2022-06-14 10:32:20|3871.47|3871.47|3871.78|3871.78|3871.78|3871.78|3871.47|3871.47|0
1655202750000|2022-06-14 10:32:30|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|3871.6|0
1655202760000|2022-06-14 10:32:40|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|0
1655202810000|2022-06-14 10:33:30|3871.02|3871.02|3870.75|3870.75|3871.02|3871.02|3870.75|3870.75|0
1655202820000|2022-06-14 10:33:40|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1655202830000|2022-06-14 10:33:50|3871.73|3871.73|3871.68|3871.68|3871.73|3871.73|3871.68|3871.68|0
1655202840000|2022-06-14 10:34:00|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|3871.86|0
1655202850000|2022-06-14 10:34:10|3872.49|3872.49|3871.51|3871.51|3872.49|3872.49|3871.51|3871.51|0
1655202870000|2022-06-14 10:34:30|3871.46|3871.46|3872.09|3872.09|3872.09|3872.09|3871.46|3871.46|0
1655202880000|2022-06-14 10:34:40|3871.78|3871.78|3872.21|3872.21|3872.21|3872.21|3870.97|3870.97|0
1655202890000|2022-06-14 10:34:50|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|3872.4|0
1655202900000|2022-06-14 10:35:00|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|0
1655202910000|2022-06-14 10:35:10|3872.78|3872.78|3872.18|3872.18|3872.8|3872.8|3872.18|3872.18|0
1655202920000|2022-06-14 10:35:20|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|0
1655202930000|2022-06-14 10:35:30|3872.39|3872.39|3872.08|3872.08|3872.39|3872.39|3872.08|3872.08|0
1655202940000|2022-06-14 10:35:40|3872.09|3872.09|3871.74|3871.74|3872.09|3872.09|3871.12|3871.12|0
1655202950000|2022-06-14 10:35:50|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|0
1655202960000|2022-06-14 10:36:00|3871.94|3871.94|3872.57|3872.57|3872.57|3872.57|3871.94|3871.94|0
1655202970000|2022-06-14 10:36:10|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|0
1655202980000|2022-06-14 10:36:20|3872.69|3872.69|3873.15|3873.15|3873.15|3873.15|3872.69|3872.69|0
1655202990000|2022-06-14 10:36:30|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|0
1655203000000|2022-06-14 10:36:40|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|0
1655203010000|2022-06-14 10:36:50|3873.66|3873.66|3872.81|3872.81|3873.76|3873.76|3872.81|3872.81|0
1655203020000|2022-06-14 10:37:00|3872.9|3872.9|3872.87|3872.87|3872.9|3872.9|3872.87|3872.87|0
1655203030000|2022-06-14 10:37:10|3872.83|3872.83|3873.22|3873.22|3873.22|3873.22|3872.83|3872.83|0
1655203040000|2022-06-14 10:37:20|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|3872.91|0
1655203050000|2022-06-14 10:37:30|3873.22|3873.22|3873.18|3873.18|3873.22|3873.22|3873.18|3873.18|0
1655203060000|2022-06-14 10:37:40|3873.8|3873.8|3873.78|3873.78|3873.8|3873.8|3873.78|3873.78|0
1655203070000|2022-06-14 10:37:50|3873.71|3873.71|3873.72|3873.72|3873.72|3873.72|3873.54|3873.54|0
1655203090000|2022-06-14 10:38:10|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|0
1655203100000|2022-06-14 10:38:20|3873.93|3873.93|3873.48|3873.48|3874.91|3874.91|3873.17|3873.17|0
1655203110000|2022-06-14 10:38:30|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|3873.17|0
1655203120000|2022-06-14 10:38:40|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|0
1655203130000|2022-06-14 10:38:50|3872.86|3872.86|3872.55|3872.55|3872.86|3872.86|3872.55|3872.55|0
1655203140000|2022-06-14 10:39:00|3872.74|3872.74|3872.99|3872.99|3872.99|3872.99|3872.74|3872.74|0
1655203150000|2022-06-14 10:39:10|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|0
1655203170000|2022-06-14 10:39:30|3873.18|3873.18|3874.11|3874.11|3874.73|3874.73|3873.18|3873.18|0
1655203190000|2022-06-14 10:39:50|3874.16|3874.16|3874.08|3874.08|3874.16|3874.16|3874.08|3874.08|0
1655203210000|2022-06-14 10:40:10|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|0
1655203220000|2022-06-14 10:40:20|3873.72|3873.72|3873.65|3873.65|3873.72|3873.72|3873.65|3873.65|0
1655203230000|2022-06-14 10:40:30|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|0
1655203240000|2022-06-14 10:40:40|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|0
1655203250000|2022-06-14 10:40:50|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|0
1655203260000|2022-06-14 10:41:00|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1655203280000|2022-06-14 10:41:20|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|3873.53|0
1655203290000|2022-06-14 10:41:30|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|0
1655203310000|2022-06-14 10:41:50|3873.56|3873.56|3873.25|3873.25|3873.56|3873.56|3873.25|3873.25|0
1655203320000|2022-06-14 10:42:00|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|0
1655203330000|2022-06-14 10:42:10|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|3872.63|0
1655203340000|2022-06-14 10:42:20|3872|3872|3871.38|3871.38|3872|3872|3871.38|3871.38|0
1655203350000|2022-06-14 10:42:30|3871.69|3871.69|3872|3872|3872|3872|3871.69|3871.69|0
1655203360000|2022-06-14 10:42:40|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1655203370000|2022-06-14 10:42:50|3872.29|3872.29|3872.27|3872.27|3872.29|3872.29|3872.24|3872.24|0
1655203380000|2022-06-14 10:43:00|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1655203390000|2022-06-14 10:43:10|3871.69|3871.69|3871.38|3871.38|3871.69|3871.69|3871.38|3871.38|0
1655203400000|2022-06-14 10:43:20|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|0
1655203410000|2022-06-14 10:43:30|3871.36|3871.36|3870.74|3870.74|3871.36|3871.36|3870.74|3870.74|0
1655203420000|2022-06-14 10:43:40|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|0
1655203450000|2022-06-14 10:44:10|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1655203460000|2022-06-14 10:44:20|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|3870.02|0
1655203470000|2022-06-14 10:44:30|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|0
1655203480000|2022-06-14 10:44:40|3870.01|3870.01|3868.77|3868.77|3870.01|3870.01|3868.77|3868.77|0
1655203490000|2022-06-14 10:44:50|3868.7|3868.7|3868.96|3868.96|3868.96|3868.96|3868.38|3868.38|0
1655203510000|2022-06-14 10:45:10|3869.58|3869.58|3870.39|3870.39|3870.39|3870.39|3869.58|3869.58|0
1655203520000|2022-06-14 10:45:20|3870.57|3870.57|3870.55|3870.55|3870.57|3870.57|3870.5|3870.5|0
1655203550000|2022-06-14 10:45:50|3870.73|3870.73|3871.98|3871.98|3871.98|3871.98|3870.73|3870.73|0
1655203570000|2022-06-14 10:46:10|3872.6|3872.6|3872.49|3872.49|3872.6|3872.6|3872.49|3872.49|0
1655203580000|2022-06-14 10:46:20|3872.79|3872.79|3873.6|3873.6|3873.6|3873.6|3872.79|3872.79|0
1655203590000|2022-06-14 10:46:30|3873.63|3873.63|3873.31|3873.31|3873.63|3873.63|3873.31|3873.31|0
1655203610000|2022-06-14 10:46:50|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1655203620000|2022-06-14 10:47:00|3873.89|3873.89|3873.87|3873.87|3873.89|3873.89|3873.82|3873.82|0
1655203630000|2022-06-14 10:47:10|3873.82|3873.82|3874.13|3874.13|3874.13|3874.13|3873.82|3873.82|0
1655203640000|2022-06-14 10:47:20|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|3874.11|0
1655203650000|2022-06-14 10:47:30|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1655203660000|2022-06-14 10:47:40|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|0
1655203670000|2022-06-14 10:47:50|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1655203700000|2022-06-14 10:48:20|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|0
1655203710000|2022-06-14 10:48:30|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1655203720000|2022-06-14 10:48:40|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1655203730000|2022-06-14 10:48:50|3872.76|3872.76|3872.72|3872.72|3872.76|3872.76|3872.72|3872.72|0
1655203740000|2022-06-14 10:49:00|3872.1|3872.1|3871.79|3871.79|3872.1|3872.1|3871.79|3871.79|0
1655203760000|2022-06-14 10:49:20|3871.81|3871.81|3872.1|3872.1|3872.1|3872.1|3871.79|3871.79|0
1655203790000|2022-06-14 10:49:50|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|0
1655203800000|2022-06-14 10:50:00|3871.79|3871.79|3871.42|3871.42|3871.79|3871.79|3871.42|3871.42|0
1655203820000|2022-06-14 10:50:20|3871.39|3871.39|3871.11|3871.11|3871.42|3871.42|3871.11|3871.11|0
1655203830000|2022-06-14 10:50:30|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|0
1655203840000|2022-06-14 10:50:40|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1655203860000|2022-06-14 10:51:00|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1655203870000|2022-06-14 10:51:10|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|3872.41|0
1655203890000|2022-06-14 10:51:30|3872.37|3872.37|3872.41|3872.41|3872.41|3872.41|3872.37|3872.37|0
1655203900000|2022-06-14 10:51:40|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|0
1655203920000|2022-06-14 10:52:00|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|0
1655203960000|2022-06-14 10:52:40|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|0
1655203970000|2022-06-14 10:52:50|3872.46|3872.46|3872.77|3872.77|3872.77|3872.77|3872.46|3872.46|0
1655203980000|2022-06-14 10:53:00|3872.46|3872.46|3872.77|3872.77|3872.77|3872.77|3872.46|3872.46|0
1655203990000|2022-06-14 10:53:10|3872.73|3872.73|3872.71|3872.71|3872.73|3872.73|3872.71|3872.71|0
1655204010000|2022-06-14 10:53:30|3872.4|3872.4|3872.44|3872.44|3872.44|3872.44|3872.4|3872.4|0
1655204030000|2022-06-14 10:53:50|3873.06|3873.06|3873.47|3873.47|3873.47|3873.47|3873.06|3873.06|0
1655204040000|2022-06-14 10:54:00|3873.78|3873.78|3873.8|3873.8|3873.8|3873.8|3873.78|3873.78|0
1655204080000|2022-06-14 10:54:40|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|0
1655204100000|2022-06-14 10:55:00|3873.97|3873.97|3873.34|3873.34|3873.97|3873.97|3873.34|3873.34|0
1655204120000|2022-06-14 10:55:20|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|3873.37|0
1655204130000|2022-06-14 10:55:30|3873|3873|3872.97|3872.97|3873|3873|3872.97|3872.97|0
1655204140000|2022-06-14 10:55:40|3872.66|3872.66|3872.66|3872.66|3872.98|3872.98|3872.66|3872.66|0
1655204160000|2022-06-14 10:56:00|3872.35|3872.35|3871.55|3871.55|3872.35|3872.35|3871.55|3871.55|0
1655204170000|2022-06-14 10:56:10|3871.46|3871.46|3873.02|3873.02|3873.02|3873.02|3871.46|3871.46|0
1655204190000|2022-06-14 10:56:30|3873.07|3873.07|3873.07|3873.07|3873.09|3873.09|3873.02|3873.02|0
1655204200000|2022-06-14 10:56:40|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|0
1655204230000|2022-06-14 10:57:10|3873.64|3873.64|3873.33|3873.33|3873.64|3873.64|3873.33|3873.33|0
1655204250000|2022-06-14 10:57:30|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1655204260000|2022-06-14 10:57:40|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|0
1655204280000|2022-06-14 10:58:00|3873.94|3873.94|3873.96|3873.96|3873.96|3873.96|3873.94|3873.94|0
1655204300000|2022-06-14 10:58:20|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|0
1655204310000|2022-06-14 10:58:30|3874.9|3874.9|3874.94|3874.94|3874.96|3874.96|3874.9|3874.9|0
1655204320000|2022-06-14 10:58:40|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|0
1655204330000|2022-06-14 10:58:50|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|0
1655204340000|2022-06-14 10:59:00|3875.25|3875.25|3875.62|3875.62|3875.62|3875.62|3875.25|3875.25|0
1655204350000|2022-06-14 10:59:10|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|0
1655204360000|2022-06-14 10:59:20|3875.66|3875.66|3875.6|3875.6|3875.66|3875.66|3875.6|3875.6|0
1655204370000|2022-06-14 10:59:30|3876.54|3876.54|3876.31|3876.31|3876.75|3876.75|3876.31|3876.31|0
1655204380000|2022-06-14 10:59:40|3876.3|3876.3|3875.6|3875.6|3876.3|3876.3|3875.6|3875.6|0
1655204390000|2022-06-14 10:59:50|3875.28|3875.28|3874.13|3874.13|3875.28|3875.28|3874.13|3874.13|0
1655204400000|2022-06-14 11:00:00|3873.82|3873.82|3873.51|3873.51|3873.82|3873.82|3873.51|3873.51|0
1655204410000|2022-06-14 11:00:10|3873.53|3873.53|3873.33|3873.33|3873.53|3873.53|3873.28|3873.28|0
1655204420000|2022-06-14 11:00:20|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|0
1655204430000|2022-06-14 11:00:30|3874.76|3874.76|3875.39|3875.39|3875.39|3875.39|3874.76|3874.76|0
1655204440000|2022-06-14 11:00:40|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|3874.77|0
1655204460000|2022-06-14 11:01:00|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|0
1655204470000|2022-06-14 11:01:10|3874.41|3874.41|3873.17|3873.17|3874.41|3874.41|3873.17|3873.17|0
1655204480000|2022-06-14 11:01:20|3872.86|3872.86|3872.86|3872.86|3873.17|3873.17|3872.86|3872.86|0
1655204500000|2022-06-14 11:01:40|3873.17|3873.17|3872.86|3872.86|3873.17|3873.17|3872.86|3872.86|0
1655204520000|2022-06-14 11:02:00|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|0
1655204530000|2022-06-14 11:02:10|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|0
1655204540000|2022-06-14 11:02:20|3872.88|3872.88|3872.31|3872.31|3873.19|3873.19|3872.31|3872.31|0
1655204550000|2022-06-14 11:02:30|3872.36|3872.36|3872.2|3872.2|3872.74|3872.74|3872.2|3872.2|0
1655204560000|2022-06-14 11:02:40|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|0
1655204570000|2022-06-14 11:02:50|3873.32|3873.32|3874.55|3874.55|3874.55|3874.55|3873.32|3873.32|0
1655204580000|2022-06-14 11:03:00|3874.25|3874.25|3875.51|3875.51|3875.51|3875.51|3874.25|3874.25|0
1655204590000|2022-06-14 11:03:10|3875.2|3875.2|3875.18|3875.18|3875.2|3875.2|3874.87|3874.87|0
1655204610000|2022-06-14 11:03:30|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|0
1655204620000|2022-06-14 11:03:40|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1655204640000|2022-06-14 11:04:00|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|0
1655204650000|2022-06-14 11:04:10|3875.39|3875.39|3877.23|3877.23|3877.25|3877.25|3875.39|3875.39|0
1655204660000|2022-06-14 11:04:20|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|3876.92|0
1655204700000|2022-06-14 11:05:00|3876.82|3876.82|3876.73|3876.73|3876.82|3876.82|3876.73|3876.73|0
1655204710000|2022-06-14 11:05:10|3876.85|3876.85|3876.87|3876.87|3876.87|3876.87|3876.8|3876.8|0
1655204720000|2022-06-14 11:05:20|3876.56|3876.56|3876.25|3876.25|3876.56|3876.56|3876.25|3876.25|0
1655204730000|2022-06-14 11:05:30|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1655204750000|2022-06-14 11:05:50|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|0
1655204770000|2022-06-14 11:06:10|3875.01|3875.01|3874.33|3874.33|3875.01|3875.01|3874.33|3874.33|0
1655204780000|2022-06-14 11:06:20|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|0
1655204790000|2022-06-14 11:06:30|3874.33|3874.33|3874.64|3874.64|3874.64|3874.64|3874.02|3874.02|0
1655204800000|2022-06-14 11:06:40|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|0
1655204810000|2022-06-14 11:06:50|3873.71|3873.71|3873.09|3873.09|3873.71|3873.71|3873.09|3873.09|0
1655204830000|2022-06-14 11:07:10|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|0
1655204850000|2022-06-14 11:07:30|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|0
1655204860000|2022-06-14 11:07:40|3872.77|3872.77|3872.79|3872.79|3872.79|3872.79|3872.77|3872.77|0
1655204870000|2022-06-14 11:07:50|3871.86|3871.86|3872.15|3872.15|3872.17|3872.17|3871.86|3871.86|0
1655204890000|2022-06-14 11:08:10|3872.17|3872.17|3872.17|3872.17|3872.17|3872.17|3871.86|3871.86|0
1655204900000|2022-06-14 11:08:20|3871.99|3871.99|3871.95|3871.95|3871.99|3871.99|3871.95|3871.95|0
1655204910000|2022-06-14 11:08:30|3871.63|3871.63|3872.26|3872.26|3872.26|3872.26|3871.63|3871.63|0
1655204930000|2022-06-14 11:08:50|3872.21|3872.21|3871.9|3871.9|3872.21|3872.21|3871.9|3871.9|0
1655204940000|2022-06-14 11:09:00|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|0
1655204950000|2022-06-14 11:09:10|3871.37|3871.37|3871.55|3871.55|3871.55|3871.55|3871.37|3871.37|0
1655204960000|2022-06-14 11:09:20|3870.93|3870.93|3871.24|3871.24|3871.24|3871.24|3870.93|3870.93|0
1655204970000|2022-06-14 11:09:30|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|3871.26|0
1655204980000|2022-06-14 11:09:40|3871.58|3871.58|3871.31|3871.31|3871.62|3871.62|3871.31|3871.31|0
1655204990000|2022-06-14 11:09:50|3871.3|3871.3|3871.31|3871.31|3871.31|3871.31|3871.3|3871.3|0
1655205000000|2022-06-14 11:10:00|3871.12|3871.12|3871.28|3871.28|3871.28|3871.28|3871.12|3871.12|0
1655205010000|2022-06-14 11:10:10|3871.33|3871.33|3871.56|3871.56|3871.56|3871.56|3871.33|3871.33|0
1655205020000|2022-06-14 11:10:20|3871.51|3871.51|3872.45|3872.45|3872.45|3872.45|3871.51|3871.51|0
1655205030000|2022-06-14 11:10:30|3873.38|3873.38|3872.76|3872.76|3873.38|3873.38|3872.76|3872.76|0
1655205040000|2022-06-14 11:10:40|3872.69|3872.69|3872.52|3872.52|3872.76|3872.76|3872.52|3872.52|0
1655205050000|2022-06-14 11:10:50|3872.38|3872.38|3872.24|3872.24|3872.47|3872.47|3872.24|3872.24|0
1655205060000|2022-06-14 11:11:00|3872.19|3872.19|3871.69|3871.69|3872.19|3872.19|3871.69|3871.69|0
1655205070000|2022-06-14 11:11:10|3871.67|3871.67|3871.68|3871.68|3871.79|3871.79|3871.67|3871.67|0
1655205080000|2022-06-14 11:11:20|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|0
1655205090000|2022-06-14 11:11:30|3871.4|3871.4|3871.79|3871.79|3871.79|3871.79|3871.4|3871.4|0
1655205100000|2022-06-14 11:11:40|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|0
1655205110000|2022-06-14 11:11:50|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1655205120000|2022-06-14 11:12:00|3872.16|3872.16|3872.06|3872.06|3872.19|3872.19|3872.06|3872.06|0
1655205130000|2022-06-14 11:12:10|3872.37|3872.37|3871.75|3871.75|3872.37|3872.37|3871.75|3871.75|0
1655205140000|2022-06-14 11:12:20|3872.37|3872.37|3872.37|3872.37|3872.37|3872.37|3872.37|3872.37|0
1655205150000|2022-06-14 11:12:30|3872.55|3872.55|3872.63|3872.63|3872.63|3872.63|3872.55|3872.55|0
1655205160000|2022-06-14 11:12:40|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|0
1655205180000|2022-06-14 11:13:00|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|0
1655205190000|2022-06-14 11:13:10|3873.85|3873.85|3873.94|3873.94|3873.94|3873.94|3873.85|3873.85|0
1655205200000|2022-06-14 11:13:20|3874.25|3874.25|3874.62|3874.62|3874.62|3874.62|3874.25|3874.25|0
1655205210000|2022-06-14 11:13:30|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|0
1655205220000|2022-06-14 11:13:40|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|0
1655205250000|2022-06-14 11:14:10|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|3875.34|0
1655205260000|2022-06-14 11:14:20|3875.65|3875.65|3875.92|3875.92|3875.92|3875.92|3875.61|3875.61|0
1655205270000|2022-06-14 11:14:30|3875.61|3875.61|3875.84|3875.84|3875.84|3875.84|3875.61|3875.61|0
1655205280000|2022-06-14 11:14:40|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|0
1655205290000|2022-06-14 11:14:50|3876.47|3876.47|3876.28|3876.28|3876.47|3876.47|3876.28|3876.28|0
1655205310000|2022-06-14 11:15:10|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|0
1655205330000|2022-06-14 11:15:30|3875.75|3875.75|3875.75|3875.75|3876.07|3876.07|3875.75|3875.75|0
1655205350000|2022-06-14 11:15:50|3875.14|3875.14|3874.2|3874.2|3875.14|3875.14|3874.2|3874.2|0
1655205360000|2022-06-14 11:16:00|3874.11|3874.11|3874.06|3874.06|3874.11|3874.11|3874.06|3874.06|0
1655205370000|2022-06-14 11:16:10|3874.02|3874.02|3873.83|3873.83|3874.02|3874.02|3873.83|3873.83|0
1655205380000|2022-06-14 11:16:20|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|0
1655205390000|2022-06-14 11:16:30|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1655205400000|2022-06-14 11:16:40|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|3873.88|0
1655205410000|2022-06-14 11:16:50|3874.19|3874.19|3874.81|3874.81|3874.81|3874.81|3874.19|3874.19|0
1655205420000|2022-06-14 11:17:00|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|0
1655205440000|2022-06-14 11:17:20|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|0
1655205450000|2022-06-14 11:17:30|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|0
1655205460000|2022-06-14 11:17:40|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|0
1655205470000|2022-06-14 11:17:50|3875.51|3875.51|3875.82|3875.82|3875.82|3875.82|3875.51|3875.51|0
1655205480000|2022-06-14 11:18:00|3876.13|3876.13|3876.17|3876.17|3876.17|3876.17|3876.13|3876.13|0
1655205490000|2022-06-14 11:18:10|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|0
1655205500000|2022-06-14 11:18:20|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|0
1655205530000|2022-06-14 11:18:50|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|0
1655205550000|2022-06-14 11:19:10|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|0
1655205560000|2022-06-14 11:19:20|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|0
1655205570000|2022-06-14 11:19:30|3876.17|3876.17|3877.11|3877.11|3877.11|3877.11|3876.17|3876.17|0
1655205580000|2022-06-14 11:19:40|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|0
1655205590000|2022-06-14 11:19:50|3877.2|3877.2|3877.22|3877.22|3877.22|3877.22|3877.18|3877.18|0
1655205600000|2022-06-14 11:20:00|3877.27|3877.27|3877.89|3877.89|3878.51|3878.51|3877.27|3877.27|0
1655205620000|2022-06-14 11:20:20|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|0
1655205630000|2022-06-14 11:20:30|3877.99|3877.99|3878.3|3878.3|3878.3|3878.3|3877.99|3877.99|0
1655205650000|2022-06-14 11:20:50|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|0
1655205660000|2022-06-14 11:21:00|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|0
1655205670000|2022-06-14 11:21:10|3878.34|3878.34|3878.34|3878.34|3878.34|3878.34|3878.34|3878.34|0
1655205700000|2022-06-14 11:21:40|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|0
1655205710000|2022-06-14 11:21:50|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|0
1655205720000|2022-06-14 11:22:00|3878.31|3878.31|3878.41|3878.41|3878.41|3878.41|3878.31|3878.31|0
1655205740000|2022-06-14 11:22:20|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|0
1655205760000|2022-06-14 11:22:40|3879.07|3879.07|3878.76|3878.76|3879.11|3879.11|3878.76|3878.76|0
1655205780000|2022-06-14 11:23:00|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1655205790000|2022-06-14 11:23:10|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|3879.26|0
1655205800000|2022-06-14 11:23:20|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1655205820000|2022-06-14 11:23:40|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|0
1655205830000|2022-06-14 11:23:50|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|3878.74|0
1655205840000|2022-06-14 11:24:00|3879.11|3879.11|3879.82|3879.82|3879.82|3879.82|3879.11|3879.11|0
1655205890000|2022-06-14 11:24:50|3879.78|3879.78|3879.49|3879.49|3879.8|3879.8|3879.49|3879.49|0
1655205900000|2022-06-14 11:25:00|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|0
1655205910000|2022-06-14 11:25:10|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1655205940000|2022-06-14 11:25:40|3879.47|3879.47|3879.49|3879.49|3879.49|3879.49|3879.47|3879.47|0
1655205950000|2022-06-14 11:25:50|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|0
1655205970000|2022-06-14 11:26:10|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|0
1655205990000|2022-06-14 11:26:30|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|0
1655206000000|2022-06-14 11:26:40|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|3878.39|0
1655206020000|2022-06-14 11:27:00|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1655206040000|2022-06-14 11:27:20|3878.04|3878.04|3876.43|3876.43|3878.04|3878.04|3876.43|3876.43|0
1655206050000|2022-06-14 11:27:30|3876.62|3876.62|3876.45|3876.45|3876.62|3876.62|3876.4|3876.4|0
1655206070000|2022-06-14 11:27:50|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|0
1655206080000|2022-06-14 11:28:00|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|0
1655206090000|2022-06-14 11:28:10|3875.02|3875.02|3875.96|3875.96|3875.96|3875.96|3875.02|3875.02|0
1655206100000|2022-06-14 11:28:20|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|0
1655206110000|2022-06-14 11:28:30|3876.53|3876.53|3878.58|3878.58|3878.58|3878.58|3876.53|3876.53|0
1655206120000|2022-06-14 11:28:40|3878.63|3878.63|3878|3878|3878.63|3878.63|3878|3878|0
1655206130000|2022-06-14 11:28:50|3878.94|3878.94|3878.31|3878.31|3878.94|3878.94|3878.31|3878.31|0
1655206150000|2022-06-14 11:29:10|3877.38|3877.38|3877.1|3877.1|3877.38|3877.38|3877.1|3877.1|0
1655206160000|2022-06-14 11:29:20|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|0
1655206170000|2022-06-14 11:29:30|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|0
1655206180000|2022-06-14 11:29:40|3876.43|3876.43|3876.92|3876.92|3876.92|3876.92|3876.43|3876.43|0
1655206190000|2022-06-14 11:29:50|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1655206200000|2022-06-14 11:30:00|3877.08|3877.08|3879.26|3879.26|3879.26|3879.26|3876.77|3876.77|0
1655206210000|2022-06-14 11:30:10|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|3879.89|0
1655206220000|2022-06-14 11:30:20|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|0
1655206230000|2022-06-14 11:30:30|3880.22|3880.22|3880.2|3880.2|3880.22|3880.22|3880.2|3880.2|0
1655206240000|2022-06-14 11:30:40|3879.89|3879.89|3880.12|3880.12|3880.12|3880.12|3879.58|3879.58|0
1655206250000|2022-06-14 11:30:50|3879.81|3879.81|3879.45|3879.45|3879.81|3879.81|3879.45|3879.45|0
1655206270000|2022-06-14 11:31:10|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|3879.77|0
1655206290000|2022-06-14 11:31:30|3879.58|3879.58|3878.6|3878.6|3879.58|3879.58|3878.6|3878.6|0
1655206310000|2022-06-14 11:31:50|3877.98|3877.98|3877.61|3877.61|3878.6|3878.6|3877.61|3877.61|0
1655206320000|2022-06-14 11:32:00|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|3877.3|0
1655206330000|2022-06-14 11:32:10|3877.61|3877.61|3877.92|3877.92|3877.92|3877.92|3877.61|3877.61|0
1655206340000|2022-06-14 11:32:20|3877.61|3877.61|3877.65|3877.65|3877.65|3877.65|3877.6|3877.6|0
1655206350000|2022-06-14 11:32:30|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|0
1655206360000|2022-06-14 11:32:40|3877.31|3877.31|3877|3877|3877.31|3877.31|3877|3877|0
1655206370000|2022-06-14 11:32:50|3876.07|3876.07|3874.81|3874.81|3876.07|3876.07|3874.81|3874.81|0
1655206380000|2022-06-14 11:33:00|3875.12|3875.12|3872.49|3872.49|3875.12|3875.12|3872.31|3872.31|0
1655206390000|2022-06-14 11:33:10|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|0
1655206400000|2022-06-14 11:33:20|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|0
1655206430000|2022-06-14 11:33:50|3873.63|3873.63|3873.68|3873.68|3873.68|3873.68|3873.63|3873.63|0
1655206450000|2022-06-14 11:34:10|3873.37|3873.37|3873.68|3873.68|3873.68|3873.68|3873.37|3873.37|0
1655206460000|2022-06-14 11:34:20|3872.44|3872.44|3871.82|3871.82|3872.44|3872.44|3871.82|3871.82|0
1655206470000|2022-06-14 11:34:30|3872.13|3872.13|3872.44|3872.44|3872.44|3872.44|3872.13|3872.13|0
1655206480000|2022-06-14 11:34:40|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1655206490000|2022-06-14 11:34:50|3871.82|3871.82|3871.63|3871.63|3871.82|3871.82|3871.45|3871.45|0
1655206500000|2022-06-14 11:35:00|3871.01|3871.01|3871.32|3871.32|3871.32|3871.32|3871.01|3871.01|0
1655206510000|2022-06-14 11:35:10|3870.7|3870.7|3870.49|3870.49|3870.7|3870.7|3870.49|3870.49|0
1655206520000|2022-06-14 11:35:20|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|0
1655206530000|2022-06-14 11:35:30|3870.2|3870.2|3869.93|3869.93|3870.2|3870.2|3869.93|3869.93|0
1655206540000|2022-06-14 11:35:40|3869.88|3869.88|3870.07|3870.07|3870.07|3870.07|3869.88|3869.88|0
1655206550000|2022-06-14 11:35:50|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|3869.13|0
1655206570000|2022-06-14 11:36:10|3869.18|3869.18|3869.3|3869.3|3869.3|3869.3|3869.18|3869.18|0
1655206590000|2022-06-14 11:36:30|3870.24|3870.24|3869.78|3869.78|3870.24|3870.24|3869.78|3869.78|0
1655206620000|2022-06-14 11:37:00|3870.09|3870.09|3870.4|3870.4|3870.4|3870.4|3870.09|3870.09|0
1655206640000|2022-06-14 11:37:20|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|0
1655206650000|2022-06-14 11:37:30|3870.69|3870.69|3870.69|3870.69|3870.69|3870.69|3870.69|3870.69|0
1655206660000|2022-06-14 11:37:40|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|3870.87|0
1655206680000|2022-06-14 11:38:00|3870.56|3870.56|3870.87|3870.87|3870.87|3870.87|3870.56|3870.56|0
1655206690000|2022-06-14 11:38:10|3870.82|3870.82|3870.49|3870.49|3870.82|3870.82|3870.49|3870.49|0
1655206700000|2022-06-14 11:38:20|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|0
1655206710000|2022-06-14 11:38:30|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1655206730000|2022-06-14 11:38:50|3869.57|3869.57|3869.57|3869.57|3869.88|3869.88|3869.53|3869.53|0
1655206740000|2022-06-14 11:39:00|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|0
1655206760000|2022-06-14 11:39:20|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|3869.31|0
1655206780000|2022-06-14 11:39:40|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|3869.93|0
1655206790000|2022-06-14 11:39:50|3869.31|3869.31|3869.47|3869.47|3869.49|3869.49|3869.31|3869.31|0
1655206810000|2022-06-14 11:40:10|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|0
1655206820000|2022-06-14 11:40:20|3869.21|3869.21|3868.47|3868.47|3869.21|3869.21|3868.47|3868.47|0
1655206830000|2022-06-14 11:40:30|3868.43|3868.43|3868.46|3868.46|3868.74|3868.74|3868.43|3868.43|0
1655206840000|2022-06-14 11:40:40|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|3868.41|0
1655206850000|2022-06-14 11:40:50|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|0
1655206860000|2022-06-14 11:41:00|3868.68|3868.68|3868.62|3868.62|3868.93|3868.93|3868.31|3868.31|0
1655206870000|2022-06-14 11:41:10|3868.55|3868.55|3868.42|3868.42|3868.55|3868.55|3868.23|3868.23|0
1655206920000|2022-06-14 11:42:00|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|0
1655206930000|2022-06-14 11:42:10|3867.53|3867.53|3867.84|3867.84|3867.84|3867.84|3867.53|3867.53|0
1655206940000|2022-06-14 11:42:20|3867.22|3867.22|3867.49|3867.49|3867.53|3867.53|3867.22|3867.22|0
1655206950000|2022-06-14 11:42:30|3867.18|3867.18|3866.87|3866.87|3867.18|3867.18|3866.87|3866.87|0
1655206980000|2022-06-14 11:43:00|3866.39|3866.39|3866.85|3866.85|3866.85|3866.85|3865.92|3865.92|0
1655207010000|2022-06-14 11:43:30|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|0
1655207020000|2022-06-14 11:43:40|3866.18|3866.18|3865.91|3865.91|3866.28|3866.28|3865.91|3865.91|0
1655207030000|2022-06-14 11:43:50|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|0
1655207040000|2022-06-14 11:44:00|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|3866.14|0
1655207050000|2022-06-14 11:44:10|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1655207060000|2022-06-14 11:44:20|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|3866.55|0
1655207070000|2022-06-14 11:44:30|3866.86|3866.86|3866.55|3866.55|3866.86|3866.86|3866.55|3866.55|0
1655207080000|2022-06-14 11:44:40|3866.86|3866.86|3866.84|3866.84|3866.86|3866.86|3866.84|3866.84|0
1655207110000|2022-06-14 11:45:10|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|0
1655207120000|2022-06-14 11:45:20|3866.57|3866.57|3866.26|3866.26|3866.57|3866.57|3866.26|3866.26|0
1655207130000|2022-06-14 11:45:30|3865.95|3865.95|3865.64|3865.64|3865.95|3865.95|3865.64|3865.64|0
1655207150000|2022-06-14 11:45:50|3865.71|3865.71|3865.78|3865.78|3865.78|3865.78|3865.71|3865.71|0
1655207160000|2022-06-14 11:46:00|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|0
1655207170000|2022-06-14 11:46:10|3865.1|3865.1|3864.79|3864.79|3865.1|3865.1|3864.79|3864.79|0
1655207180000|2022-06-14 11:46:20|3864.17|3864.17|3864.77|3864.77|3864.77|3864.77|3864.15|3864.15|0
1655207200000|2022-06-14 11:46:40|3865.08|3865.08|3864.77|3864.77|3865.08|3865.08|3864.77|3864.77|0
1655207210000|2022-06-14 11:46:50|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1655207220000|2022-06-14 11:47:00|3865.58|3865.58|3866.2|3866.2|3866.2|3866.2|3865.58|3865.58|0
1655207230000|2022-06-14 11:47:10|3866.24|3866.24|3866.22|3866.22|3866.24|3866.24|3866.22|3866.22|0
1655207250000|2022-06-14 11:47:30|3866.2|3866.2|3865.88|3865.88|3866.2|3866.2|3865.88|3865.88|0
1655207270000|2022-06-14 11:47:50|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|0
1655207290000|2022-06-14 11:48:10|3866.69|3866.69|3866.96|3866.96|3867|3867|3866.69|3866.69|0
1655207300000|2022-06-14 11:48:20|3867.27|3867.27|3867.52|3867.52|3867.52|3867.52|3867.27|3867.27|0
1655207320000|2022-06-14 11:48:40|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|0
1655207360000|2022-06-14 11:49:20|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|0
1655207370000|2022-06-14 11:49:30|3868.66|3868.66|3868.35|3868.35|3868.66|3868.66|3868.32|3868.32|0
1655207400000|2022-06-14 11:50:00|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|0
1655207420000|2022-06-14 11:50:20|3868.56|3868.56|3868.25|3868.25|3868.56|3868.56|3868.25|3868.25|0
1655207430000|2022-06-14 11:50:30|3868.17|3868.17|3868.2|3868.2|3868.2|3868.2|3868.17|3868.17|0
1655207440000|2022-06-14 11:50:40|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|0
1655207450000|2022-06-14 11:50:50|3868.86|3868.86|3869.48|3869.48|3869.48|3869.48|3868.82|3868.82|0
1655207480000|2022-06-14 11:51:20|3869.8|3869.8|3869.17|3869.17|3869.8|3869.8|3869.13|3869.13|0
1655207490000|2022-06-14 11:51:30|3868.55|3868.55|3868.86|3868.86|3868.86|3868.86|3868.55|3868.55|0
1655207500000|2022-06-14 11:51:40|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|0
1655207510000|2022-06-14 11:51:50|3868.98|3868.98|3869.01|3869.01|3869.01|3869.01|3868.96|3868.96|0
1655207520000|2022-06-14 11:52:00|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|0
1655207530000|2022-06-14 11:52:10|3869.01|3869.01|3869.06|3869.06|3869.06|3869.06|3869.01|3869.01|0
1655207540000|2022-06-14 11:52:20|3869.37|3869.37|3869.68|3869.68|3869.68|3869.68|3869.37|3869.37|0
1655207560000|2022-06-14 11:52:40|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.18|3869.18|0
1655207570000|2022-06-14 11:52:50|3869.18|3869.18|3869.5|3869.5|3869.5|3869.5|3868.87|3868.87|0
1655207580000|2022-06-14 11:53:00|3869.45|3869.45|3869.5|3869.5|3869.5|3869.5|3869.45|3869.45|0
1655207590000|2022-06-14 11:53:10|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|0
1655207600000|2022-06-14 11:53:20|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|0
1655207610000|2022-06-14 11:53:30|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|0
1655207640000|2022-06-14 11:54:00|3870.12|3870.12|3870.74|3870.74|3870.74|3870.74|3870.12|3870.12|0
1655207650000|2022-06-14 11:54:10|3871.05|3871.05|3870.79|3870.79|3871.05|3871.05|3870.74|3870.74|0
1655207660000|2022-06-14 11:54:20|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1655207690000|2022-06-14 11:54:50|3871.34|3871.34|3870.75|3870.75|3871.34|3871.34|3870.75|3870.75|0
1655207700000|2022-06-14 11:55:00|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|0
1655207740000|2022-06-14 11:55:40|3871.33|3871.33|3872.28|3872.28|3872.59|3872.59|3871.33|3871.33|0
1655207770000|2022-06-14 11:56:10|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|0
1655207790000|2022-06-14 11:56:30|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|0
1655207800000|2022-06-14 11:56:40|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|0
1655207820000|2022-06-14 11:57:00|3871.66|3871.66|3872.9|3872.9|3873.21|3873.21|3871.66|3871.66|0
1655207830000|2022-06-14 11:57:10|3872.76|3872.76|3872.14|3872.14|3872.76|3872.76|3872.09|3872.09|0
1655207840000|2022-06-14 11:57:20|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|0
1655207850000|2022-06-14 11:57:30|3871.52|3871.52|3872.14|3872.14|3872.14|3872.14|3871.52|3871.52|0
1655207860000|2022-06-14 11:57:40|3872.45|3872.45|3872.76|3872.76|3872.76|3872.76|3872.45|3872.45|0
1655207880000|2022-06-14 11:58:00|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|3872.72|0
1655207890000|2022-06-14 11:58:10|3872.57|3872.57|3873.2|3873.2|3873.2|3873.2|3872.57|3872.57|0
1655207900000|2022-06-14 11:58:20|3873.51|3873.51|3873.77|3873.77|3873.81|3873.81|3873.51|3873.51|0
1655207910000|2022-06-14 11:58:30|3873.46|3873.46|3873.15|3873.15|3873.46|3873.46|3873.15|3873.15|0
1655207970000|2022-06-14 11:59:30|3873.29|3873.29|3872.36|3872.36|3873.29|3873.29|3872.36|3872.36|0
1655207980000|2022-06-14 11:59:40|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|0
1655207990000|2022-06-14 11:59:50|3871.74|3871.74|3870.49|3870.49|3871.74|3871.74|3870.49|3870.49|0
1655208000000|2022-06-14 12:00:00|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1655208030000|2022-06-14 12:00:30|3870.11|3870.11|3870.14|3870.14|3870.14|3870.14|3870.11|3870.11|0
1655208040000|2022-06-14 12:00:40|3870.45|3870.45|3870.78|3870.78|3870.78|3870.78|3870.45|3870.45|0
1655208050000|2022-06-14 12:00:50|3870.97|3870.97|3871.58|3871.58|3871.58|3871.58|3870.97|3870.97|0
1655208060000|2022-06-14 12:01:00|3871.67|3871.67|3875.69|3875.69|3875.78|3875.78|3871.67|3871.67|0
1655208070000|2022-06-14 12:01:10|3875.71|3875.71|3875.56|3875.56|3876.96|3876.96|3875.56|3875.56|0
1655208080000|2022-06-14 12:01:20|3875.37|3875.37|3873.37|3873.37|3875.37|3875.37|3873.15|3873.15|0
1655208090000|2022-06-14 12:01:30|3873.33|3873.33|3873.99|3873.99|3873.99|3873.99|3873.33|3873.33|0
1655208100000|2022-06-14 12:01:40|3873.97|3873.97|3874.28|3874.28|3874.28|3874.28|3873.97|3873.97|0
1655208110000|2022-06-14 12:01:50|3874.9|3874.9|3875.83|3875.83|3875.83|3875.83|3874.9|3874.9|0
1655208120000|2022-06-14 12:02:00|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|3875.83|3875.83|0
1655208130000|2022-06-14 12:02:10|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|0
1655208150000|2022-06-14 12:02:30|3876.13|3876.13|3876.1|3876.1|3876.13|3876.13|3876.1|3876.1|0
1655208180000|2022-06-14 12:03:00|3877.66|3877.66|3877.97|3877.97|3878.28|3878.28|3877.66|3877.66|0
1655208190000|2022-06-14 12:03:10|3877.89|3877.89|3877.58|3877.58|3877.89|3877.89|3877.58|3877.58|0
1655208210000|2022-06-14 12:03:30|3878.21|3878.21|3878.52|3878.52|3878.52|3878.52|3878.21|3878.21|0
1655208220000|2022-06-14 12:03:40|3878.83|3878.83|3879.21|3879.21|3879.21|3879.21|3878.83|3878.83|0
1655208230000|2022-06-14 12:03:50|3879.58|3879.58|3879.89|3879.89|3879.89|3879.89|3879.58|3879.58|0
1655208240000|2022-06-14 12:04:00|3879.98|3879.98|3880.29|3880.29|3880.29|3880.29|3879.98|3879.98|0
1655208250000|2022-06-14 12:04:10|3879.98|3879.98|3879.91|3879.91|3879.98|3879.98|3879.91|3879.91|0
1655208270000|2022-06-14 12:04:30|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1655208290000|2022-06-14 12:04:50|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|0
1655208310000|2022-06-14 12:05:10|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|3878.3|0
1655208320000|2022-06-14 12:05:20|3878.11|3878.11|3877.97|3877.97|3878.11|3878.11|3877.97|3877.97|0
1655208330000|2022-06-14 12:05:30|3877.99|3877.99|3878.18|3878.18|3878.18|3878.18|3877.99|3877.99|0
1655208340000|2022-06-14 12:05:40|3877.87|3877.87|3877.94|3877.94|3877.96|3877.96|3877.87|3877.87|0
1655208360000|2022-06-14 12:06:00|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|0
1655208370000|2022-06-14 12:06:10|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|0
1655208380000|2022-06-14 12:06:20|3877.32|3877.32|3876.69|3876.69|3877.32|3877.32|3876.69|3876.69|0
1655208400000|2022-06-14 12:06:40|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|0
1655208420000|2022-06-14 12:07:00|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|0
1655208430000|2022-06-14 12:07:10|3876.74|3876.74|3877.98|3877.98|3877.98|3877.98|3876.74|3876.74|0
1655208440000|2022-06-14 12:07:20|3878.29|3878.29|3878.6|3878.6|3878.6|3878.6|3878.29|3878.29|0
1655208470000|2022-06-14 12:07:50|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1655208480000|2022-06-14 12:08:00|3879.61|3879.61|3879.52|3879.52|3879.61|3879.61|3879.52|3879.52|0
1655208490000|2022-06-14 12:08:10|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|0
1655208500000|2022-06-14 12:08:20|3880.14|3880.14|3880.32|3880.32|3880.32|3880.32|3880.14|3880.14|0
1655208510000|2022-06-14 12:08:30|3880.63|3880.63|3880.01|3880.01|3880.63|3880.63|3880.01|3880.01|0
1655208520000|2022-06-14 12:08:40|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|0
1655208530000|2022-06-14 12:08:50|3879.78|3879.78|3880.4|3880.4|3880.4|3880.4|3879.78|3879.78|0
1655208580000|2022-06-14 12:09:40|3879.78|3879.78|3879.57|3879.57|3879.78|3879.78|3879.57|3879.57|0
1655208600000|2022-06-14 12:10:00|3879.88|3879.88|3878.64|3878.64|3879.88|3879.88|3878.64|3878.64|0
1655208610000|2022-06-14 12:10:10|3878.6|3878.6|3878.4|3878.4|3878.71|3878.71|3877.78|3877.78|0
1655208620000|2022-06-14 12:10:20|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|0
1655208640000|2022-06-14 12:10:40|3878.11|3878.11|3878.07|3878.07|3878.11|3878.11|3878.07|3878.07|0
1655208660000|2022-06-14 12:11:00|3877.76|3877.76|3876.82|3876.82|3877.76|3877.76|3876.51|3876.51|0
1655208670000|2022-06-14 12:11:10|3876.75|3876.75|3876.75|3876.75|3876.75|3876.75|3876.75|3876.75|0
1655208680000|2022-06-14 12:11:20|3876.71|3876.71|3876.22|3876.22|3876.71|3876.71|3876.22|3876.22|0
1655208690000|2022-06-14 12:11:30|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|0
1655208700000|2022-06-14 12:11:40|3875.88|3875.88|3875.84|3875.84|3875.88|3875.88|3875.84|3875.84|0
1655208710000|2022-06-14 12:11:50|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|3875.77|0
1655208730000|2022-06-14 12:12:10|3875.72|3875.72|3875.69|3875.69|3875.72|3875.72|3875.69|3875.69|0
1655208740000|2022-06-14 12:12:20|3875.39|3875.39|3875.07|3875.07|3875.39|3875.39|3875.07|3875.07|0
1655208750000|2022-06-14 12:12:30|3875.1|3875.1|3875.72|3875.72|3875.72|3875.72|3875.1|3875.1|0
1655208760000|2022-06-14 12:12:40|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1655208780000|2022-06-14 12:13:00|3874.91|3874.91|3875.53|3875.53|3875.53|3875.53|3874.91|3874.91|0
1655208790000|2022-06-14 12:13:10|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|0
1655208800000|2022-06-14 12:13:20|3875.28|3875.28|3875.59|3875.59|3875.59|3875.59|3875.28|3875.28|0
1655208820000|2022-06-14 12:13:40|3875.55|3875.55|3875.55|3875.55|3875.55|3875.55|3875.55|3875.55|0
1655208840000|2022-06-14 12:14:00|3875.73|3875.73|3875.94|3875.94|3875.94|3875.94|3875.73|3875.73|0
1655208860000|2022-06-14 12:14:20|3876.25|3876.25|3876.25|3876.25|3876.56|3876.56|3876.25|3876.25|0
1655208880000|2022-06-14 12:14:40|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|3875.63|0
1655208890000|2022-06-14 12:14:50|3875.67|3875.67|3875.7|3875.7|3875.7|3875.7|3875.67|3875.67|0
1655208900000|2022-06-14 12:15:00|3875.74|3875.74|3876.65|3876.65|3876.67|3876.67|3875.74|3875.74|0
1655208910000|2022-06-14 12:15:10|3877.27|3877.27|3877.31|3877.31|3877.31|3877.31|3877.27|3877.27|0
1655208920000|2022-06-14 12:15:20|3877.63|3877.63|3877.31|3877.31|3877.63|3877.63|3877.31|3877.31|0
1655208930000|2022-06-14 12:15:30|3876.38|3876.38|3876.93|3876.93|3876.93|3876.93|3876.38|3876.38|0
1655208940000|2022-06-14 12:15:40|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|0
1655208960000|2022-06-14 12:16:00|3876.93|3876.93|3876.93|3876.93|3876.93|3876.93|3876.93|3876.93|0
1655208970000|2022-06-14 12:16:10|3877.12|3877.12|3877.38|3877.38|3877.38|3877.38|3877.12|3877.12|0
1655208990000|2022-06-14 12:16:30|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|0
1655209010000|2022-06-14 12:16:50|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.26|3877.26|0
1655209020000|2022-06-14 12:17:00|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|0
1655209030000|2022-06-14 12:17:10|3878.05|3878.05|3878.03|3878.03|3878.05|3878.05|3878.03|3878.03|0
1655209050000|2022-06-14 12:17:30|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1655209060000|2022-06-14 12:17:40|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|0
1655209080000|2022-06-14 12:18:00|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.36|3878.36|0
1655209110000|2022-06-14 12:18:30|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|3879.29|0
1655209130000|2022-06-14 12:18:50|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|0
1655209140000|2022-06-14 12:19:00|3879.91|3879.91|3880.22|3880.22|3880.22|3880.22|3879.91|3879.91|0
1655209150000|2022-06-14 12:19:10|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|0
1655209160000|2022-06-14 12:19:20|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|0
1655209170000|2022-06-14 12:19:30|3880.96|3880.96|3881.22|3881.22|3881.22|3881.22|3880.92|3880.92|0
1655209180000|2022-06-14 12:19:40|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|3881.41|0
1655209210000|2022-06-14 12:20:10|3880.79|3880.79|3881.09|3881.09|3881.4|3881.4|3880.79|3880.79|0
1655209220000|2022-06-14 12:20:20|3880.98|3880.98|3880.95|3880.95|3880.98|3880.98|3880.95|3880.95|0
1655209230000|2022-06-14 12:20:30|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|0
1655209240000|2022-06-14 12:20:40|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|0
1655209250000|2022-06-14 12:20:50|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1655209300000|2022-06-14 12:21:40|3882.89|3882.89|3882.86|3882.86|3882.89|3882.89|3882.86|3882.86|0
1655209310000|2022-06-14 12:21:50|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|0
1655209320000|2022-06-14 12:22:00|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|0
1655209330000|2022-06-14 12:22:10|3883.33|3883.33|3882.71|3882.71|3883.33|3883.33|3882.71|3882.71|0
1655209350000|2022-06-14 12:22:30|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|0
1655209360000|2022-06-14 12:22:40|3881.99|3881.99|3882.69|3882.69|3882.69|3882.69|3881.99|3881.99|0
1655209370000|2022-06-14 12:22:50|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|0
1655209380000|2022-06-14 12:23:00|3882.74|3882.74|3882.43|3882.43|3882.74|3882.74|3882.43|3882.43|0
1655209410000|2022-06-14 12:23:30|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|0
1655209430000|2022-06-14 12:23:50|3882.78|3882.78|3882.82|3882.82|3882.82|3882.82|3882.78|3882.78|0
1655209440000|2022-06-14 12:24:00|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|0
1655209450000|2022-06-14 12:24:10|3883.1|3883.1|3882.27|3882.27|3883.1|3883.1|3882.27|3882.27|0
1655209480000|2022-06-14 12:24:40|3881.96|3881.96|3882.89|3882.89|3883.51|3883.51|3881.96|3881.96|0
1655209500000|2022-06-14 12:25:00|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|0
1655209510000|2022-06-14 12:25:10|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|0
1655209520000|2022-06-14 12:25:20|3883.11|3883.11|3882.48|3882.48|3883.11|3883.11|3882.48|3882.48|0
1655209540000|2022-06-14 12:25:40|3882.79|3882.79|3883.1|3883.1|3883.1|3883.1|3882.79|3882.79|0
1655209550000|2022-06-14 12:25:50|3883.41|3883.41|3883.44|3883.44|3883.44|3883.44|3883.41|3883.41|0
1655209570000|2022-06-14 12:26:10|3883.75|3883.75|3883.44|3883.44|3883.75|3883.75|3883.44|3883.44|0
1655209590000|2022-06-14 12:26:30|3883.37|3883.37|3883.75|3883.75|3883.75|3883.75|3883.37|3883.37|0
1655209600000|2022-06-14 12:26:40|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|0
1655209610000|2022-06-14 12:26:50|3883.84|3883.84|3883.84|3883.84|3883.84|3883.84|3883.84|3883.84|0
1655209620000|2022-06-14 12:27:00|3883.49|3883.49|3883.51|3883.51|3883.51|3883.51|3883.49|3883.49|0
1655209630000|2022-06-14 12:27:10|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|3883.82|0
1655209640000|2022-06-14 12:27:20|3883.89|3883.89|3883.93|3883.93|3883.93|3883.93|3883.89|3883.89|0
1655209650000|2022-06-14 12:27:30|3884.43|3884.43|3884.33|3884.33|3884.43|3884.43|3884.25|3884.25|0
1655209660000|2022-06-14 12:27:40|3884.35|3884.35|3883.96|3883.96|3884.35|3884.35|3883.96|3883.96|0
1655209680000|2022-06-14 12:28:00|3884.01|3884.01|3884.31|3884.31|3884.31|3884.31|3884.01|3884.01|0
1655209700000|2022-06-14 12:28:20|3884.34|3884.34|3884.96|3884.96|3884.96|3884.96|3884.34|3884.34|0
1655209740000|2022-06-14 12:29:00|3885|3885|3884.36|3884.36|3885|3885|3884.36|3884.36|0
1655209750000|2022-06-14 12:29:10|3884.38|3884.38|3885.32|3885.32|3885.32|3885.32|3884.38|3884.38|0
1655209760000|2022-06-14 12:29:20|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|0
1655209770000|2022-06-14 12:29:30|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|0
1655209780000|2022-06-14 12:29:40|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|0
1655209790000|2022-06-14 12:29:50|3884.54|3884.54|3883.49|3883.49|3884.54|3884.54|3883.49|3883.49|0
1655209800000|2022-06-14 12:30:00|3884.11|3884.11|3886.72|3886.72|3888.05|3888.05|3884.11|3884.11|0
1655209810000|2022-06-14 12:30:10|3886.41|3886.41|3886.47|3886.47|3887.94|3887.94|3886.41|3886.41|0
1655209820000|2022-06-14 12:30:20|3886.42|3886.42|3885.76|3885.76|3886.42|3886.42|3885.76|3885.76|0
1655209830000|2022-06-14 12:30:30|3885.69|3885.69|3884.91|3884.91|3885.69|3885.69|3884.6|3884.6|0
1655209840000|2022-06-14 12:30:40|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|0
1655209850000|2022-06-14 12:30:50|3884.29|3884.29|3884.25|3884.25|3884.29|3884.29|3884.25|3884.25|0
1655209870000|2022-06-14 12:31:10|3884.06|3884.06|3885|3885|3885|3885|3884.06|3884.06|0
1655209880000|2022-06-14 12:31:20|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|0
1655209890000|2022-06-14 12:31:30|3884.9|3884.9|3885.19|3885.19|3885.19|3885.19|3884.88|3884.88|0
1655209910000|2022-06-14 12:31:50|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|0
1655209920000|2022-06-14 12:32:00|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|0
1655209930000|2022-06-14 12:32:10|3885.93|3885.93|3886.27|3886.27|3886.27|3886.27|3885.33|3885.33|0
1655209940000|2022-06-14 12:32:20|3886.24|3886.24|3886.22|3886.22|3886.56|3886.56|3886.22|3886.22|0
1655209950000|2022-06-14 12:32:30|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|0
1655209960000|2022-06-14 12:32:40|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|0
1655209970000|2022-06-14 12:32:50|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|0
1655209980000|2022-06-14 12:33:00|3888.58|3888.58|3887.96|3887.96|3888.58|3888.58|3887.96|3887.96|0
1655209990000|2022-06-14 12:33:10|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|0
1655210010000|2022-06-14 12:33:30|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|0
1655210020000|2022-06-14 12:33:40|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1655210030000|2022-06-14 12:33:50|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|0
1655210040000|2022-06-14 12:34:00|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|0
1655210050000|2022-06-14 12:34:10|3888.86|3888.86|3889.17|3889.17|3889.17|3889.17|3888.86|3888.86|0
1655210060000|2022-06-14 12:34:20|3889.48|3889.48|3888.86|3888.86|3890.1|3890.1|3888.86|3888.86|0
1655210070000|2022-06-14 12:34:30|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|0
1655210080000|2022-06-14 12:34:40|3888.6|3888.6|3888.6|3888.6|3888.6|3888.6|3888.6|3888.6|0
1655210090000|2022-06-14 12:34:50|3888.91|3888.91|3889.6|3889.6|3889.6|3889.6|3888.91|3888.91|0
1655210100000|2022-06-14 12:35:00|3889.68|3889.68|3889.95|3889.95|3890|3890|3889.68|3889.68|0
1655210110000|2022-06-14 12:35:10|3889.64|3889.64|3889.33|3889.33|3889.64|3889.64|3889.33|3889.33|0
1655210120000|2022-06-14 12:35:20|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|0
1655210140000|2022-06-14 12:35:40|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|0
1655210160000|2022-06-14 12:36:00|3888.79|3888.79|3888.81|3888.81|3888.81|3888.81|3888.79|3888.79|0
1655210170000|2022-06-14 12:36:10|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|0
1655210180000|2022-06-14 12:36:20|3888.94|3888.94|3887.31|3887.31|3888.94|3888.94|3887.31|3887.31|0
1655210190000|2022-06-14 12:36:30|3887.22|3887.22|3885.5|3885.5|3887.36|3887.36|3885.5|3885.5|0
1655210200000|2022-06-14 12:36:40|3885.19|3885.19|3885.5|3885.5|3885.5|3885.5|3885.19|3885.19|0
1655210210000|2022-06-14 12:36:50|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|0
1655210230000|2022-06-14 12:37:10|3884.89|3884.89|3884.53|3884.53|3884.89|3884.89|3884.03|3884.03|0
1655210260000|2022-06-14 12:37:40|3884.52|3884.52|3884.83|3884.83|3884.83|3884.83|3884.52|3884.52|0
1655210280000|2022-06-14 12:38:00|3886.08|3886.08|3886.19|3886.19|3886.26|3886.26|3886.08|3886.08|0
1655210300000|2022-06-14 12:38:20|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|0
1655210310000|2022-06-14 12:38:30|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|0
1655210330000|2022-06-14 12:38:50|3887.48|3887.48|3888.51|3888.51|3888.81|3888.81|3887.48|3887.48|0
1655210340000|2022-06-14 12:39:00|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|0
1655210350000|2022-06-14 12:39:10|3888.4|3888.4|3888.33|3888.33|3888.4|3888.4|3888.33|3888.33|0
1655210360000|2022-06-14 12:39:20|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|0
1655210400000|2022-06-14 12:40:00|3888.66|3888.66|3888.7|3888.7|3888.7|3888.7|3888.66|3888.66|0
1655210420000|2022-06-14 12:40:20|3888.66|3888.66|3889.28|3889.28|3889.28|3889.28|3888.66|3888.66|0
1655210430000|2022-06-14 12:40:30|3888.97|3888.97|3888.66|3888.66|3888.97|3888.97|3888.66|3888.66|0
1655210440000|2022-06-14 12:40:40|3888.73|3888.73|3889.07|3889.07|3889.07|3889.07|3888.43|3888.43|0
1655210450000|2022-06-14 12:40:50|3889.03|3889.03|3888.98|3888.98|3889.03|3889.03|3888.98|3888.98|0
1655210460000|2022-06-14 12:41:00|3889.05|3889.05|3889.75|3889.75|3889.75|3889.75|3889.05|3889.05|0
1655210470000|2022-06-14 12:41:10|3890.06|3890.06|3890.37|3890.37|3890.37|3890.37|3890.06|3890.06|0
1655210480000|2022-06-14 12:41:20|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|0
1655210490000|2022-06-14 12:41:30|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|0
1655210520000|2022-06-14 12:42:00|3890.42|3890.42|3891.4|3891.4|3891.4|3891.4|3890.42|3890.42|0
1655210530000|2022-06-14 12:42:10|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|0
1655210550000|2022-06-14 12:42:30|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|0
1655210580000|2022-06-14 12:43:00|3890.49|3890.49|3890.18|3890.18|3890.49|3890.49|3890.18|3890.18|0
1655210600000|2022-06-14 12:43:20|3890.2|3890.2|3890.24|3890.24|3890.24|3890.24|3890.15|3890.15|0
1655210610000|2022-06-14 12:43:30|3890.33|3890.33|3890.16|3890.16|3890.33|3890.33|3890.16|3890.16|0
1655210620000|2022-06-14 12:43:40|3889.55|3889.55|3888.83|3888.83|3889.55|3889.55|3888.83|3888.83|0
1655210630000|2022-06-14 12:43:50|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|0
1655210640000|2022-06-14 12:44:00|3889.21|3889.21|3889.16|3889.16|3889.21|3889.21|3889.16|3889.16|0
1655210660000|2022-06-14 12:44:20|3889.47|3889.47|3889.47|3889.47|3889.47|3889.47|3889.47|3889.47|0
1655210670000|2022-06-14 12:44:30|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|0
1655210680000|2022-06-14 12:44:40|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|0
1655210690000|2022-06-14 12:44:50|3889.54|3889.54|3889.47|3889.47|3889.54|3889.54|3889.47|3889.47|0
1655210700000|2022-06-14 12:45:00|3888.85|3888.85|3888.23|3888.23|3888.85|3888.85|3888.23|3888.23|0
1655210710000|2022-06-14 12:45:10|3888.54|3888.54|3888.85|3888.85|3888.85|3888.85|3888.54|3888.54|0
1655210730000|2022-06-14 12:45:30|3889.16|3889.16|3889.51|3889.51|3889.51|3889.51|3889.16|3889.16|0
1655210740000|2022-06-14 12:45:40|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|0
1655210750000|2022-06-14 12:45:50|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|0
1655210760000|2022-06-14 12:46:00|3890.06|3890.06|3890.04|3890.04|3890.06|3890.06|3890.04|3890.04|0
1655210770000|2022-06-14 12:46:10|3890.01|3890.01|3888.77|3888.77|3890.01|3890.01|3888.77|3888.77|0
1655210780000|2022-06-14 12:46:20|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|0
1655210790000|2022-06-14 12:46:30|3888.05|3888.05|3888.05|3888.05|3888.05|3888.05|3888.05|3888.05|0
1655210800000|2022-06-14 12:46:40|3888.13|3888.13|3888.15|3888.15|3888.15|3888.15|3888.13|3888.13|0
1655210810000|2022-06-14 12:46:50|3887.84|3887.84|3887.53|3887.53|3887.84|3887.84|3887.53|3887.53|0
1655210820000|2022-06-14 12:47:00|3887.41|3887.41|3887.1|3887.1|3887.41|3887.41|3887.1|3887.1|0
1655210830000|2022-06-14 12:47:10|3886.17|3886.17|3885.55|3885.55|3886.17|3886.17|3885.35|3885.35|0
1655210840000|2022-06-14 12:47:20|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|0
1655210850000|2022-06-14 12:47:30|3884.61|3884.61|3883.34|3883.34|3884.61|3884.61|3883.34|3883.34|0
1655210860000|2022-06-14 12:47:40|3883.04|3883.04|3882.77|3882.77|3883.08|3883.08|3882.77|3882.77|0
1655210870000|2022-06-14 12:47:50|3882.41|3882.41|3881.78|3881.78|3882.41|3882.41|3881.78|3881.78|0
1655210900000|2022-06-14 12:48:20|3881.86|3881.86|3881.78|3881.78|3881.86|3881.86|3881.59|3881.59|0
1655210910000|2022-06-14 12:48:30|3881.16|3881.16|3880.53|3880.53|3881.16|3881.16|3880.53|3880.53|0
1655210920000|2022-06-14 12:48:40|3880.9|3880.9|3881.62|3881.62|3881.62|3881.62|3880.9|3880.9|0
1655210930000|2022-06-14 12:48:50|3881.65|3881.65|3881.96|3881.96|3881.96|3881.96|3881.65|3881.65|0
1655210940000|2022-06-14 12:49:00|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|0
1655210970000|2022-06-14 12:49:30|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3880.98|3880.98|0
1655210980000|2022-06-14 12:49:40|3881.59|3881.59|3881.41|3881.41|3881.59|3881.59|3881.41|3881.41|0
1655210990000|2022-06-14 12:49:50|3881.72|3881.72|3881.58|3881.58|3881.72|3881.72|3881.58|3881.58|0
1655211000000|2022-06-14 12:50:00|3881.27|3881.27|3881.29|3881.29|3881.29|3881.29|3881.24|3881.24|0
1655211010000|2022-06-14 12:50:10|3881.39|3881.39|3881.43|3881.43|3881.43|3881.43|3881.39|3881.39|0
1655211020000|2022-06-14 12:50:20|3881.12|3881.12|3880.77|3880.77|3881.12|3881.12|3880.46|3880.46|0
1655211050000|2022-06-14 12:50:50|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|0
1655211060000|2022-06-14 12:51:00|3881.15|3881.15|3881.46|3881.46|3881.46|3881.46|3881.15|3881.15|0
1655211080000|2022-06-14 12:51:20|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|0
1655211090000|2022-06-14 12:51:30|3881.95|3881.95|3881.98|3881.98|3881.98|3881.98|3881.95|3881.95|0
1655211100000|2022-06-14 12:51:40|3882.02|3882.02|3882.95|3882.95|3882.95|3882.95|3882.02|3882.02|0
1655211110000|2022-06-14 12:51:50|3883.02|3883.02|3882.75|3882.75|3883.38|3883.38|3882.75|3882.75|0
1655211120000|2022-06-14 12:52:00|3882.94|3882.94|3884.2|3884.2|3884.2|3884.2|3882.94|3882.94|0
1655211130000|2022-06-14 12:52:10|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|0
1655211140000|2022-06-14 12:52:20|3883.58|3883.58|3883.89|3883.89|3883.89|3883.89|3883.58|3883.58|0
1655211150000|2022-06-14 12:52:30|3883.58|3883.58|3883.27|3883.27|3883.58|3883.58|3883.27|3883.27|0
1655211160000|2022-06-14 12:52:40|3883.37|3883.37|3883.39|3883.39|3883.39|3883.39|3883.37|3883.37|0
1655211170000|2022-06-14 12:52:50|3883.08|3883.08|3883.05|3883.05|3883.12|3883.12|3883.05|3883.05|0
1655211180000|2022-06-14 12:53:00|3883.86|3883.86|3883.9|3883.9|3883.9|3883.9|3883.86|3883.86|0
1655211200000|2022-06-14 12:53:20|3884.21|3884.21|3884.58|3884.58|3884.58|3884.58|3884.21|3884.21|0
1655211220000|2022-06-14 12:53:40|3884.27|3884.27|3884.08|3884.08|3884.27|3884.27|3883.96|3883.96|0
1655211230000|2022-06-14 12:53:50|3884.18|3884.18|3883.87|3883.87|3884.18|3884.18|3883.87|3883.87|0
1655211240000|2022-06-14 12:54:00|3883.69|3883.69|3883.4|3883.4|3883.71|3883.71|3883.4|3883.4|0
1655211250000|2022-06-14 12:54:10|3882.47|3882.47|3881.77|3881.77|3882.47|3882.47|3881.77|3881.77|0
1655211260000|2022-06-14 12:54:20|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1655211280000|2022-06-14 12:54:40|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|0
1655211310000|2022-06-14 12:55:10|3882.11|3882.11|3882.73|3882.73|3882.73|3882.73|3882.11|3882.11|0
1655211320000|2022-06-14 12:55:20|3883.04|3883.04|3883.66|3883.66|3883.66|3883.66|3883.04|3883.04|0
1655211330000|2022-06-14 12:55:30|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|0
1655211340000|2022-06-14 12:55:40|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|0
1655211350000|2022-06-14 12:55:50|3883.35|3883.35|3882.85|3882.85|3883.35|3883.35|3882.85|3882.85|0
1655211360000|2022-06-14 12:56:00|3882.54|3882.54|3881.49|3881.49|3882.54|3882.54|3881.49|3881.49|0
1655211380000|2022-06-14 12:56:20|3881.18|3881.18|3880.87|3880.87|3881.18|3881.18|3880.87|3880.87|0
1655211390000|2022-06-14 12:56:30|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|0
1655211410000|2022-06-14 12:56:50|3881.01|3881.01|3881.92|3881.92|3881.92|3881.92|3880.99|3880.99|0
1655211420000|2022-06-14 12:57:00|3881.89|3881.89|3882.21|3882.21|3882.21|3882.21|3881.89|3881.89|0
1655211440000|2022-06-14 12:57:20|3882.52|3882.52|3882.83|3882.83|3882.83|3882.83|3882.52|3882.52|0
1655211450000|2022-06-14 12:57:30|3883.14|3883.14|3883.45|3883.45|3883.45|3883.45|3883.14|3883.14|0
1655211470000|2022-06-14 12:57:50|3883.76|3883.76|3884.05|3884.05|3884.07|3884.07|3883.76|3883.76|0
1655211490000|2022-06-14 12:58:10|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|0
1655211500000|2022-06-14 12:58:20|3883.67|3883.67|3883.83|3883.83|3883.83|3883.83|3883.64|3883.64|0
1655211510000|2022-06-14 12:58:30|3884.45|3884.45|3884.14|3884.14|3884.45|3884.45|3884.14|3884.14|0
1655211520000|2022-06-14 12:58:40|3884.07|3884.07|3884.07|3884.07|3884.07|3884.07|3884.07|3884.07|0
1655211530000|2022-06-14 12:58:50|3884.11|3884.11|3883.49|3883.49|3884.11|3884.11|3883.49|3883.49|0
1655211540000|2022-06-14 12:59:00|3883.45|3883.45|3883.76|3883.76|3883.76|3883.76|3883.45|3883.45|0
1655211550000|2022-06-14 12:59:10|3883.72|3883.72|3883.44|3883.44|3883.72|3883.72|3883.44|3883.44|0
1655211560000|2022-06-14 12:59:20|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|0
1655211570000|2022-06-14 12:59:30|3883.7|3883.7|3883.7|3883.7|3883.7|3883.7|3883.08|3883.08|0
1655211580000|2022-06-14 12:59:40|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|0
1655211590000|2022-06-14 12:59:50|3882.98|3882.98|3882.31|3882.31|3882.98|3882.98|3882.31|3882.31|0
1655211600000|2022-06-14 13:00:00|3881.65|3881.65|3881.37|3881.37|3881.65|3881.65|3881.37|3881.37|0
1655211610000|2022-06-14 13:00:10|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|0
1655211620000|2022-06-14 13:00:20|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|0
1655211630000|2022-06-14 13:00:30|3881.46|3881.46|3881.43|3881.43|3881.46|3881.46|3881.43|3881.43|0
1655211650000|2022-06-14 13:00:50|3881.41|3881.41|3881.48|3881.48|3881.48|3881.48|3881.41|3881.41|0
1655211660000|2022-06-14 13:01:00|3881.45|3881.45|3881.48|3881.48|3881.48|3881.48|3881.45|3881.45|0
1655211670000|2022-06-14 13:01:10|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|0
1655211710000|2022-06-14 13:01:50|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|0
1655211720000|2022-06-14 13:02:00|3881.86|3881.86|3881.53|3881.53|3881.86|3881.86|3881.53|3881.53|0
1655211730000|2022-06-14 13:02:10|3881.5|3881.5|3880.88|3880.88|3881.5|3881.5|3880.88|3880.88|0
1655211740000|2022-06-14 13:02:20|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1655211760000|2022-06-14 13:02:40|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|0
1655211770000|2022-06-14 13:02:50|3880.53|3880.53|3879.91|3879.91|3880.53|3880.53|3879.91|3879.91|0
1655211790000|2022-06-14 13:03:10|3879.6|3879.6|3879.28|3879.28|3879.6|3879.6|3879.28|3879.28|0
1655211800000|2022-06-14 13:03:20|3879.24|3879.24|3879.26|3879.26|3879.26|3879.26|3879.24|3879.24|0
1655211810000|2022-06-14 13:03:30|3879.12|3879.12|3878.19|3878.19|3879.12|3879.12|3878.19|3878.19|0
1655211840000|2022-06-14 13:04:00|3878.26|3878.26|3878.23|3878.23|3878.26|3878.26|3878.23|3878.23|0
1655211860000|2022-06-14 13:04:20|3879.48|3879.48|3878.8|3878.8|3879.48|3879.48|3878.54|3878.54|0
1655211880000|2022-06-14 13:04:40|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|0
1655211890000|2022-06-14 13:04:50|3878.52|3878.52|3878.52|3878.52|3878.52|3878.52|3878.52|3878.52|0
1655211900000|2022-06-14 13:05:00|3878.59|3878.59|3878.28|3878.28|3878.59|3878.59|3878.28|3878.28|0
1655211910000|2022-06-14 13:05:10|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|0
1655211920000|2022-06-14 13:05:20|3878.24|3878.24|3878.55|3878.55|3878.55|3878.55|3878.24|3878.24|0
1655211940000|2022-06-14 13:05:40|3878.6|3878.6|3878.31|3878.31|3878.62|3878.62|3878.31|3878.31|0
1655211950000|2022-06-14 13:05:50|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|0
1655211960000|2022-06-14 13:06:00|3877.52|3877.52|3877.38|3877.38|3877.53|3877.53|3876.9|3876.9|0
1655211980000|2022-06-14 13:06:20|3876.76|3876.76|3877.07|3877.07|3877.07|3877.07|3876.76|3876.76|0
1655211990000|2022-06-14 13:06:30|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|3876.76|0
1655212000000|2022-06-14 13:06:40|3876.83|3876.83|3876.79|3876.79|3876.83|3876.83|3876.71|3876.71|0
1655212010000|2022-06-14 13:06:50|3876.83|3876.83|3876.93|3876.93|3876.93|3876.93|3876.83|3876.83|0
1655212030000|2022-06-14 13:07:10|3876.92|3876.92|3878.21|3878.21|3878.21|3878.21|3876.92|3876.92|0
1655212050000|2022-06-14 13:07:30|3877.9|3877.9|3877.5|3877.5|3877.9|3877.9|3877.5|3877.5|0
1655212060000|2022-06-14 13:07:40|3877.19|3877.19|3877.24|3877.24|3877.24|3877.24|3877.19|3877.19|0
1655212070000|2022-06-14 13:07:50|3876.93|3876.93|3874.29|3874.29|3876.93|3876.93|3873.98|3873.98|0
1655212080000|2022-06-14 13:08:00|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|0
1655212090000|2022-06-14 13:08:10|3874.42|3874.42|3875.33|3875.33|3875.64|3875.64|3874.42|3874.42|0
1655212100000|2022-06-14 13:08:20|3875.02|3875.02|3875.02|3875.02|3875.02|3875.02|3875.02|3875.02|0
1655212110000|2022-06-14 13:08:30|3874.84|3874.84|3875.41|3875.41|3875.41|3875.41|3874.17|3874.17|0
1655212130000|2022-06-14 13:08:50|3875.44|3875.44|3875.38|3875.38|3875.46|3875.46|3875.28|3875.28|0
1655212140000|2022-06-14 13:09:00|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|0
1655212150000|2022-06-14 13:09:10|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1655212170000|2022-06-14 13:09:30|3875.45|3875.45|3875.76|3875.76|3875.76|3875.76|3875.45|3875.45|0
1655212200000|2022-06-14 13:10:00|3876.07|3876.07|3876.43|3876.43|3876.43|3876.43|3876.07|3876.07|0
1655212210000|2022-06-14 13:10:10|3876.74|3876.74|3876.72|3876.72|3876.74|3876.74|3876.72|3876.72|0
1655212220000|2022-06-14 13:10:20|3877.34|3877.34|3877.34|3877.34|3877.34|3877.34|3877.34|3877.34|0
1655212230000|2022-06-14 13:10:30|3877.65|3877.65|3876.94|3876.94|3877.65|3877.65|3876.72|3876.72|0
1655212240000|2022-06-14 13:10:40|3876.89|3876.89|3876.89|3876.89|3876.89|3876.89|3876.89|3876.89|0
1655212250000|2022-06-14 13:10:50|3876.84|3876.84|3876.38|3876.38|3876.84|3876.84|3875.55|3875.55|0
1655212260000|2022-06-14 13:11:00|3876.47|3876.47|3876.78|3876.78|3876.78|3876.78|3876.16|3876.16|0
1655212290000|2022-06-14 13:11:30|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|3876.6|0
1655212300000|2022-06-14 13:11:40|3876.58|3876.58|3876.53|3876.53|3876.58|3876.58|3876.53|3876.53|0
1655212310000|2022-06-14 13:11:50|3876.54|3876.54|3876.55|3876.55|3876.55|3876.55|3876.54|3876.54|0
1655212320000|2022-06-14 13:12:00|3876.6|3876.6|3876.97|3876.97|3876.97|3876.97|3876.6|3876.6|0
1655212330000|2022-06-14 13:12:10|3877.59|3877.59|3877.59|3877.59|3877.59|3877.59|3877.59|3877.59|0
1655212340000|2022-06-14 13:12:20|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|0
1655212350000|2022-06-14 13:12:30|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|0
1655212360000|2022-06-14 13:12:40|3877.2|3877.2|3877.2|3877.2|3877.2|3877.2|3877.2|3877.2|0
1655212380000|2022-06-14 13:13:00|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|0
1655212390000|2022-06-14 13:13:10|3876.89|3876.89|3876.3|3876.3|3876.89|3876.89|3876.3|3876.3|0
1655212400000|2022-06-14 13:13:20|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|0
1655212420000|2022-06-14 13:13:40|3876.08|3876.08|3875.84|3875.84|3876.15|3876.15|3875.84|3875.84|0
1655212440000|2022-06-14 13:14:00|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|3875.79|0
1655212450000|2022-06-14 13:14:10|3875.82|3875.82|3875.79|3875.79|3875.82|3875.82|3875.79|3875.79|0
1655212460000|2022-06-14 13:14:20|3875.77|3875.77|3875.74|3875.74|3875.77|3875.77|3875.74|3875.74|0
1655212480000|2022-06-14 13:14:40|3876.05|3876.05|3876.24|3876.24|3876.24|3876.24|3876.05|3876.05|0
1655212490000|2022-06-14 13:14:50|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|0
1655212500000|2022-06-14 13:15:00|3876.86|3876.86|3877.91|3877.91|3878.54|3878.54|3876.86|3876.86|0
1655212510000|2022-06-14 13:15:10|3877.73|3877.73|3878.53|3878.53|3878.53|3878.53|3877.73|3877.73|0
1655212540000|2022-06-14 13:15:40|3878.58|3878.58|3879.39|3879.39|3879.39|3879.39|3878.58|3878.58|0
1655212550000|2022-06-14 13:15:50|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|0
1655212580000|2022-06-14 13:16:20|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|0
1655212590000|2022-06-14 13:16:30|3878.91|3878.91|3878.57|3878.57|3878.91|3878.91|3878.57|3878.57|0
1655212600000|2022-06-14 13:16:40|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1655212610000|2022-06-14 13:16:50|3877.95|3877.95|3876.4|3876.4|3877.95|3877.95|3876.4|3876.4|0
1655212620000|2022-06-14 13:17:00|3876.38|3876.38|3876.38|3876.38|3876.69|3876.69|3876.38|3876.38|0
1655212630000|2022-06-14 13:17:10|3876.07|3876.07|3876.69|3876.69|3876.69|3876.69|3876.07|3876.07|0
1655212640000|2022-06-14 13:17:20|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877|3877|0
1655212660000|2022-06-14 13:17:40|3877.24|3877.24|3877.19|3877.19|3877.26|3877.26|3877.19|3877.19|0
1655212670000|2022-06-14 13:17:50|3876.88|3876.88|3876.57|3876.57|3876.88|3876.88|3876.57|3876.57|0
1655212680000|2022-06-14 13:18:00|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|0
1655212690000|2022-06-14 13:18:10|3875.64|3875.64|3875.32|3875.32|3875.64|3875.64|3875.32|3875.32|0
1655212710000|2022-06-14 13:18:30|3875.37|3875.37|3875.06|3875.06|3875.37|3875.37|3875.06|3875.06|0
1655212720000|2022-06-14 13:18:40|3874.75|3874.75|3874.61|3874.61|3874.8|3874.8|3874.61|3874.61|0
1655212730000|2022-06-14 13:18:50|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|0
1655212740000|2022-06-14 13:19:00|3873.67|3873.67|3873|3873|3873.67|3873.67|3873|3873|0
1655212750000|2022-06-14 13:19:10|3873.62|3873.62|3873.93|3873.93|3873.93|3873.93|3873.62|3873.62|0
1655212760000|2022-06-14 13:19:20|3873.31|3873.31|3872.69|3872.69|3873.31|3873.31|3872.69|3872.69|0
1655212770000|2022-06-14 13:19:30|3872.45|3872.45|3872.14|3872.14|3872.45|3872.45|3872.14|3872.14|0
1655212780000|2022-06-14 13:19:40|3872.17|3872.17|3872.48|3872.48|3872.48|3872.48|3872.17|3872.17|0
1655212790000|2022-06-14 13:19:50|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|3872.6|0
1655212800000|2022-06-14 13:20:00|3872.29|3872.29|3870.69|3870.69|3872.38|3872.38|3870.69|3870.69|0
1655212810000|2022-06-14 13:20:10|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|0
1655212840000|2022-06-14 13:20:40|3870.57|3870.57|3870.89|3870.89|3870.89|3870.89|3869.95|3869.95|0
1655212850000|2022-06-14 13:20:50|3871.82|3871.82|3871.51|3871.51|3871.82|3871.82|3871.51|3871.51|0
1655212860000|2022-06-14 13:21:00|3871.69|3871.69|3871.49|3871.49|3871.69|3871.69|3871.49|3871.49|0
1655212870000|2022-06-14 13:21:10|3870.86|3870.86|3870.81|3870.81|3870.86|3870.86|3870.81|3870.81|0
1655212880000|2022-06-14 13:21:20|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1655212890000|2022-06-14 13:21:30|3870.17|3870.17|3869.86|3869.86|3870.17|3870.17|3869.86|3869.86|0
1655212900000|2022-06-14 13:21:40|3869.88|3869.88|3869.81|3869.81|3869.88|3869.88|3869.81|3869.81|0
1655212930000|2022-06-14 13:22:10|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|0
1655212940000|2022-06-14 13:22:20|3870.18|3870.18|3870.81|3870.81|3870.81|3870.81|3870.18|3870.18|0
1655212950000|2022-06-14 13:22:30|3870.5|3870.5|3870.18|3870.18|3870.8|3870.8|3870.18|3870.18|0
1655212970000|2022-06-14 13:22:50|3870|3870|3869.88|3869.88|3870|3870|3869.88|3869.88|0
1655212980000|2022-06-14 13:23:00|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|0
1655212990000|2022-06-14 13:23:10|3870.55|3870.55|3870.31|3870.31|3870.62|3870.62|3870.31|3870.31|0
1655213000000|2022-06-14 13:23:20|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|0
1655213020000|2022-06-14 13:23:40|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|0
1655213030000|2022-06-14 13:23:50|3870.58|3870.58|3870.89|3870.89|3870.89|3870.89|3870.58|3870.58|0
1655213040000|2022-06-14 13:24:00|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|0
1655213060000|2022-06-14 13:24:20|3870.55|3870.55|3870.87|3870.87|3871.18|3871.18|3870.55|3870.55|0
1655213070000|2022-06-14 13:24:30|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1655213080000|2022-06-14 13:24:40|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|0
1655213100000|2022-06-14 13:25:00|3872.09|3872.09|3872.92|3872.92|3872.92|3872.92|3872.09|3872.09|0
1655213110000|2022-06-14 13:25:10|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|0
1655213120000|2022-06-14 13:25:20|3872.44|3872.44|3871.82|3871.82|3872.44|3872.44|3871.82|3871.82|0
1655213130000|2022-06-14 13:25:30|3871.78|3871.78|3871.7|3871.7|3871.78|3871.78|3871.7|3871.7|0
1655213140000|2022-06-14 13:25:40|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1655213150000|2022-06-14 13:25:50|3871.46|3871.46|3871.37|3871.37|3871.46|3871.46|3871.37|3871.37|0
1655213160000|2022-06-14 13:26:00|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|0
1655213170000|2022-06-14 13:26:10|3871.39|3871.39|3871.37|3871.37|3871.39|3871.39|3871.37|3871.37|0
1655213180000|2022-06-14 13:26:20|3871.18|3871.18|3870.49|3870.49|3871.18|3871.18|3870.49|3870.49|0
1655213200000|2022-06-14 13:26:40|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|0
1655213210000|2022-06-14 13:26:50|3870.22|3870.22|3869.94|3869.94|3870.22|3870.22|3869.91|3869.91|0
1655213220000|2022-06-14 13:27:00|3869.91|3869.91|3869.6|3869.6|3869.91|3869.91|3869.6|3869.6|0
1655213230000|2022-06-14 13:27:10|3869.29|3869.29|3868.67|3868.67|3869.29|3869.29|3868.67|3868.67|0
1655213240000|2022-06-14 13:27:20|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1655213250000|2022-06-14 13:27:30|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|0
1655213260000|2022-06-14 13:27:40|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|0
1655213270000|2022-06-14 13:27:50|3867.69|3867.69|3867.19|3867.19|3867.69|3867.69|3867.19|3867.19|0
1655213280000|2022-06-14 13:28:00|3866.88|3866.88|3868.43|3868.43|3868.43|3868.43|3866.88|3866.88|0
1655213290000|2022-06-14 13:28:10|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|3868.12|0
1655213300000|2022-06-14 13:28:20|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|0
1655213310000|2022-06-14 13:28:30|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|0
1655213320000|2022-06-14 13:28:40|3867.93|3867.93|3867.62|3867.62|3867.93|3867.93|3867.62|3867.62|0
1655213330000|2022-06-14 13:28:50|3867.93|3867.93|3867.93|3867.93|3867.93|3867.93|3867.62|3867.62|0
1655213340000|2022-06-14 13:29:00|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|0
1655213350000|2022-06-14 13:29:10|3867.65|3867.65|3867.66|3867.66|3867.84|3867.84|3867.22|3867.22|0
1655213360000|2022-06-14 13:29:20|3867.03|3867.03|3866.66|3866.66|3867.03|3867.03|3866.63|3866.63|0
1655213370000|2022-06-14 13:29:30|3866.97|3866.97|3866.03|3866.03|3866.97|3866.97|3866.03|3866.03|0
1655213380000|2022-06-14 13:29:40|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|0
1655213390000|2022-06-14 13:29:50|3866.15|3866.15|3866.26|3866.26|3866.5|3866.5|3866.13|3866.13|0
1655213400000|2022-06-14 13:30:00|3866.36|3866.36|3865.26|3865.26|3868.38|3868.38|3865.22|3865.22|0
1655213410000|2022-06-14 13:30:10|3865.28|3865.28|3868.46|3868.46|3868.54|3868.54|3865.28|3865.28|0
1655213420000|2022-06-14 13:30:20|3868.78|3868.78|3867.24|3867.24|3869.54|3869.54|3867.24|3867.24|0
1655213430000|2022-06-14 13:30:30|3866.75|3866.75|3866.08|3866.08|3866.75|3866.75|3866.08|3866.08|0
1655213440000|2022-06-14 13:30:40|3866.26|3866.26|3865.95|3865.95|3866.57|3866.57|3865.95|3865.95|0
1655213450000|2022-06-14 13:30:50|3865.64|3865.64|3864.45|3864.45|3865.69|3865.69|3864.13|3864.13|0
1655213460000|2022-06-14 13:31:00|3864.76|3864.76|3862.8|3862.8|3864.98|3864.98|3862.8|3862.8|0
1655213470000|2022-06-14 13:31:10|3862.5|3862.5|3860.02|3860.02|3862.5|3862.5|3859.4|3859.4|0
1655213480000|2022-06-14 13:31:20|3859.98|3859.98|3860.86|3860.86|3860.92|3860.92|3859.93|3859.93|0
1655213490000|2022-06-14 13:31:30|3860.55|3860.55|3859.65|3859.65|3860.58|3860.58|3859.65|3859.65|0
1655213500000|2022-06-14 13:31:40|3859.96|3859.96|3859.73|3859.73|3859.96|3859.96|3859.65|3859.65|0
1655213510000|2022-06-14 13:31:50|3860.05|3860.05|3860.58|3860.58|3860.58|3860.58|3860.05|3860.05|0
1655213520000|2022-06-14 13:32:00|3860.61|3860.61|3861.59|3861.59|3861.63|3861.63|3860.58|3860.58|0
1655213530000|2022-06-14 13:32:10|3862.52|3862.52|3862.01|3862.01|3863.88|3863.88|3862.01|3862.01|0
1655213540000|2022-06-14 13:32:20|3861.83|3861.83|3863.07|3863.07|3863.07|3863.07|3861.83|3861.83|0
1655213550000|2022-06-14 13:32:30|3862.76|3862.76|3861.11|3861.11|3862.76|3862.76|3861.11|3861.11|0
1655213560000|2022-06-14 13:32:40|3861.42|3861.42|3862.49|3862.49|3862.49|3862.49|3861.37|3861.37|0
1655213570000|2022-06-14 13:32:50|3862.4|3862.4|3864|3864|3864.31|3864.31|3862.4|3862.4|0
1655213580000|2022-06-14 13:33:00|3863.69|3863.69|3863.65|3863.65|3863.7|3863.7|3863.38|3863.38|0
1655213590000|2022-06-14 13:33:10|3864.59|3864.59|3864.46|3864.46|3864.59|3864.59|3863.65|3863.65|0
1655213600000|2022-06-14 13:33:20|3865.08|3865.08|3865.71|3865.71|3865.71|3865.71|3865.08|3865.08|0
1655213610000|2022-06-14 13:33:30|3866.02|3866.02|3867.93|3867.93|3867.93|3867.93|3866.02|3866.02|0
1655213620000|2022-06-14 13:33:40|3868.11|3868.11|3870.05|3870.05|3870.05|3870.05|3868.11|3868.11|0
1655213630000|2022-06-14 13:33:50|3870.36|3870.36|3868.41|3868.41|3870.36|3870.36|3868.41|3868.41|0
1655213640000|2022-06-14 13:34:00|3868.1|3868.1|3870.69|3870.69|3871|3871|3868.1|3868.1|0
1655213650000|2022-06-14 13:34:10|3870.71|3870.71|3870.37|3870.37|3871.33|3871.33|3870.37|3870.37|0
1655213660000|2022-06-14 13:34:20|3870.06|3870.06|3869.97|3869.97|3870.06|3870.06|3869.97|3869.97|0
1655213670000|2022-06-14 13:34:30|3869.65|3869.65|3869.97|3869.97|3869.97|3869.97|3869.65|3869.65|0
1655213680000|2022-06-14 13:34:40|3869.94|3869.94|3870.13|3870.13|3870.13|3870.13|3869.94|3869.94|0
1655213690000|2022-06-14 13:34:50|3870.01|3870.01|3870.32|3870.32|3870.32|3870.32|3870.01|3870.01|0
1655213700000|2022-06-14 13:35:00|3870.94|3870.94|3871.34|3871.34|3871.34|3871.34|3870.94|3870.94|0
1655213710000|2022-06-14 13:35:10|3871.65|3871.65|3873.21|3873.21|3873.21|3873.21|3871.65|3871.65|0
1655213730000|2022-06-14 13:35:30|3873.22|3873.22|3873.82|3873.82|3873.84|3873.84|3872.91|3872.91|0
1655213740000|2022-06-14 13:35:40|3873.72|3873.72|3874.03|3874.03|3874.66|3874.66|3873.72|3873.72|0
1655213750000|2022-06-14 13:35:50|3873.42|3873.42|3871.86|3871.86|3873.42|3873.42|3871.86|3871.86|0
1655213760000|2022-06-14 13:36:00|3871.55|3871.55|3871.86|3871.86|3871.86|3871.86|3871.55|3871.55|0
1655213770000|2022-06-14 13:36:10|3871.68|3871.68|3870.94|3870.94|3871.68|3871.68|3870.94|3870.94|0
1655213780000|2022-06-14 13:36:20|3870|3870|3870|3870|3870|3870|3870|3870|0
1655213790000|2022-06-14 13:36:30|3869.38|3869.38|3869.65|3869.65|3870|3870|3869.38|3869.38|0
1655213800000|2022-06-14 13:36:40|3869.6|3869.6|3869.18|3869.18|3869.62|3869.62|3869.18|3869.18|0
1655213810000|2022-06-14 13:36:50|3868.56|3868.56|3868.39|3868.39|3868.56|3868.56|3868.39|3868.39|0
1655213820000|2022-06-14 13:37:00|3868.44|3868.44|3867.72|3867.72|3868.51|3868.51|3867.55|3867.55|0
1655213830000|2022-06-14 13:37:10|3868.03|3868.03|3867.98|3867.98|3868.03|3868.03|3867.98|3867.98|0
1655213840000|2022-06-14 13:37:20|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|0
1655213850000|2022-06-14 13:37:30|3867.36|3867.36|3867.01|3867.01|3867.36|3867.36|3867.01|3867.01|0
1655213860000|2022-06-14 13:37:40|3867.63|3867.63|3868.23|3868.23|3868.85|3868.85|3867.63|3867.63|0
1655213870000|2022-06-14 13:37:50|3868.54|3868.54|3868.85|3868.85|3868.85|3868.85|3868.23|3868.23|0
1655213880000|2022-06-14 13:38:00|3869.47|3869.47|3872.11|3872.11|3872.11|3872.11|3868.69|3868.69|0
1655213890000|2022-06-14 13:38:10|3872.73|3872.73|3872.42|3872.42|3872.73|3872.73|3871.8|3871.8|0
1655213900000|2022-06-14 13:38:20|3872.61|3872.61|3871.36|3871.36|3872.61|3872.61|3871.36|3871.36|0
1655213910000|2022-06-14 13:38:30|3871.05|3871.05|3869.88|3869.88|3871.05|3871.05|3869.5|3869.5|0
1655213920000|2022-06-14 13:38:40|3869.92|3869.92|3869.96|3869.96|3869.96|3869.96|3869.92|3869.92|0
1655213930000|2022-06-14 13:38:50|3870.01|3870.01|3869.38|3869.38|3870.01|3870.01|3869.07|3869.07|0
1655213940000|2022-06-14 13:39:00|3869.19|3869.19|3868.55|3868.55|3869.43|3869.43|3868.55|3868.55|0
1655213950000|2022-06-14 13:39:10|3868.23|3868.23|3867.9|3867.9|3868.23|3868.23|3867.9|3867.9|0
1655213960000|2022-06-14 13:39:20|3868.21|3868.21|3869.77|3869.77|3869.77|3869.77|3868.21|3868.21|0
1655213970000|2022-06-14 13:39:30|3868.96|3868.96|3868.6|3868.6|3868.96|3868.96|3868.56|3868.56|0
1655213980000|2022-06-14 13:39:40|3868.92|3868.92|3867.98|3867.98|3868.92|3868.92|3867.98|3867.98|0
1655213990000|2022-06-14 13:39:50|3867.94|3867.94|3868.15|3868.15|3868.25|3868.25|3867.31|3867.31|0
1655214000000|2022-06-14 13:40:00|3868.18|3868.18|3868.23|3868.23|3868.23|3868.23|3867.3|3867.3|0
1655214020000|2022-06-14 13:40:20|3868.37|3868.37|3870.62|3870.62|3871.25|3871.25|3868.37|3868.37|0
1655214030000|2022-06-14 13:40:30|3870.31|3870.31|3869.23|3869.23|3870.31|3870.31|3868.76|3868.76|0
1655214040000|2022-06-14 13:40:40|3869.54|3869.54|3873.13|3873.13|3873.13|3873.13|3869.16|3869.16|0
1655214050000|2022-06-14 13:40:50|3873.18|3873.18|3873.58|3873.58|3873.58|3873.58|3872.21|3872.21|0
1655214060000|2022-06-14 13:41:00|3873.54|3873.54|3873.4|3873.4|3873.54|3873.54|3873.09|3873.09|0
1655214070000|2022-06-14 13:41:10|3872.91|3872.91|3871.69|3871.69|3872.91|3872.91|3871.66|3871.66|0
1655214080000|2022-06-14 13:41:20|3872|3872|3872.38|3872.38|3872.38|3872.38|3871.69|3871.69|0
1655214090000|2022-06-14 13:41:30|3872.07|3872.07|3872.36|3872.36|3872.38|3872.38|3872.07|3872.07|0
1655214100000|2022-06-14 13:41:40|3872.04|3872.04|3872.67|3872.67|3872.67|3872.67|3871.73|3871.73|0
1655214110000|2022-06-14 13:41:50|3872.55|3872.55|3872.24|3872.24|3872.55|3872.55|3872.24|3872.24|0
1655214120000|2022-06-14 13:42:00|3871.93|3871.93|3872.98|3872.98|3873.29|3873.29|3871.93|3871.93|0
1655214130000|2022-06-14 13:42:10|3873.6|3873.6|3872.66|3872.66|3873.6|3873.6|3872.66|3872.66|0
1655214140000|2022-06-14 13:42:20|3872.98|3872.98|3874.09|3874.09|3874.4|3874.4|3872.98|3872.98|0
1655214150000|2022-06-14 13:42:30|3874.4|3874.4|3875.71|3875.71|3875.71|3875.71|3873.71|3873.71|0
1655214160000|2022-06-14 13:42:40|3876.02|3876.02|3876.02|3876.02|3876.33|3876.33|3876.02|3876.02|0
1655214170000|2022-06-14 13:42:50|3876.33|3876.33|3875.69|3875.69|3876.33|3876.33|3875.66|3875.66|0
1655214180000|2022-06-14 13:43:00|3875.73|3875.73|3876.35|3876.35|3876.35|3876.35|3875.73|3875.73|0
1655214190000|2022-06-14 13:43:10|3876.31|3876.31|3878.57|3878.57|3878.57|3878.57|3876.31|3876.31|0
1655214200000|2022-06-14 13:43:20|3878.26|3878.26|3878.61|3878.61|3878.92|3878.92|3877.95|3877.95|0
1655214210000|2022-06-14 13:43:30|3878.56|3878.56|3878.25|3878.25|3878.56|3878.56|3878.25|3878.25|0
1655214220000|2022-06-14 13:43:40|3878.56|3878.56|3878.9|3878.9|3878.9|3878.9|3878.56|3878.56|0
1655214230000|2022-06-14 13:43:50|3878.59|3878.59|3878.9|3878.9|3879.21|3879.21|3878.59|3878.59|0
1655214240000|2022-06-14 13:44:00|3878.72|3878.72|3878.64|3878.64|3878.95|3878.95|3878.64|3878.64|0
1655214250000|2022-06-14 13:44:10|3878.33|3878.33|3878.62|3878.62|3878.62|3878.62|3877.99|3877.99|0
1655214260000|2022-06-14 13:44:20|3877.99|3877.99|3878.99|3878.99|3879.3|3879.3|3877.99|3877.99|0
1655214270000|2022-06-14 13:44:30|3878.36|3878.36|3878.49|3878.49|3878.8|3878.8|3878.18|3878.18|0
1655214280000|2022-06-14 13:44:40|3878.18|3878.18|3878.49|3878.49|3879.11|3879.11|3878.18|3878.18|0
1655214290000|2022-06-14 13:44:50|3878.18|3878.18|3877.52|3877.52|3878.18|3878.18|3877.52|3877.52|0
1655214300000|2022-06-14 13:45:00|3876.58|3876.58|3874.58|3874.58|3876.58|3876.58|3874.58|3874.58|0
1655214310000|2022-06-14 13:45:10|3874.89|3874.89|3875.69|3875.69|3875.69|3875.69|3874.89|3874.89|0
1655214320000|2022-06-14 13:45:20|3876|3876|3876.32|3876.32|3876.94|3876.94|3876|3876|0
1655214330000|2022-06-14 13:45:30|3877.25|3877.25|3877.25|3877.25|3877.25|3877.25|3876.94|3876.94|0
1655214350000|2022-06-14 13:45:50|3876.94|3876.94|3876.94|3876.94|3877.25|3877.25|3876.94|3876.94|0
1655214360000|2022-06-14 13:46:00|3877.25|3877.25|3877.12|3877.12|3877.87|3877.87|3876.63|3876.63|0
1655214370000|2022-06-14 13:46:10|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|0
1655214380000|2022-06-14 13:46:20|3877.74|3877.74|3878.1|3878.1|3878.1|3878.1|3877.12|3877.12|0
1655214390000|2022-06-14 13:46:30|3878.41|3878.41|3878.28|3878.28|3878.72|3878.72|3878.1|3878.1|0
1655214400000|2022-06-14 13:46:40|3878.32|3878.32|3879.13|3879.13|3879.13|3879.13|3878.32|3878.32|0
1655214410000|2022-06-14 13:46:50|3879.44|3879.44|3880.73|3880.73|3880.73|3880.73|3879.44|3879.44|0
1655214420000|2022-06-14 13:47:00|3880.76|3880.76|3879.82|3879.82|3880.76|3880.76|3879.82|3879.82|0
1655214430000|2022-06-14 13:47:10|3880.45|3880.45|3881.07|3881.07|3881.07|3881.07|3879.82|3879.82|0
1655214440000|2022-06-14 13:47:20|3880.76|3880.76|3880.78|3880.78|3880.78|3880.78|3880.47|3880.47|0
1655214450000|2022-06-14 13:47:30|3882.65|3882.65|3883.45|3883.45|3883.45|3883.45|3882.65|3882.65|0
1655214460000|2022-06-14 13:47:40|3883.76|3883.76|3882.46|3882.46|3883.76|3883.76|3882.46|3882.46|0
1655214470000|2022-06-14 13:47:50|3882.49|3882.49|3883.63|3883.63|3884.25|3884.25|3882.49|3882.49|0
1655214480000|2022-06-14 13:48:00|3883.67|3883.67|3885.14|3885.14|3885.14|3885.14|3883.67|3883.67|0
1655214490000|2022-06-14 13:48:10|3884.83|3884.83|3884.42|3884.42|3884.83|3884.83|3884.21|3884.21|0
1655214510000|2022-06-14 13:48:30|3883.76|3883.76|3882.04|3882.04|3883.76|3883.76|3882.04|3882.04|0
1655214520000|2022-06-14 13:48:40|3882.36|3882.36|3883.53|3883.53|3883.53|3883.53|3882.36|3882.36|0
1655214530000|2022-06-14 13:48:50|3884.46|3884.46|3885.98|3885.98|3887.23|3887.23|3884.46|3884.46|0
1655214540000|2022-06-14 13:49:00|3886.61|3886.61|3885.6|3885.6|3886.61|3886.61|3885.6|3885.6|0
1655214550000|2022-06-14 13:49:10|3886.23|3886.23|3886|3886|3886.23|3886.23|3886|3886|0
1655214560000|2022-06-14 13:49:20|3885.97|3885.97|3883.94|3883.94|3885.97|3885.97|3883.94|3883.94|0
1655214570000|2022-06-14 13:49:30|3884.57|3884.57|3884.3|3884.3|3884.57|3884.57|3884.26|3884.26|0
1655214580000|2022-06-14 13:49:40|3884.62|3884.62|3883.56|3883.56|3884.62|3884.62|3883.56|3883.56|0
1655214590000|2022-06-14 13:49:50|3883.25|3883.25|3883.14|3883.14|3883.25|3883.25|3883.07|3883.07|0
1655214610000|2022-06-14 13:50:10|3883.1|3883.1|3883.05|3883.05|3883.1|3883.1|3882.96|3882.96|0
1655214620000|2022-06-14 13:50:20|3883.12|3883.12|3884.06|3884.06|3884.06|3884.06|3883|3883|0
1655214630000|2022-06-14 13:50:30|3884.1|3884.1|3884.1|3884.1|3884.13|3884.13|3883.82|3883.82|0
1655214640000|2022-06-14 13:50:40|3884.22|3884.22|3882.67|3882.67|3884.22|3884.22|3882.67|3882.67|0
1655214650000|2022-06-14 13:50:50|3882.49|3882.49|3881.52|3881.52|3882.49|3882.49|3881.52|3881.52|0
1655214660000|2022-06-14 13:51:00|3881.59|3881.59|3882.73|3882.73|3883.47|3883.47|3881.59|3881.59|0
1655214670000|2022-06-14 13:51:10|3882.41|3882.41|3882.77|3882.77|3882.78|3882.78|3882.1|3882.1|0
1655214680000|2022-06-14 13:51:20|3882.96|3882.96|3883.58|3883.58|3883.58|3883.58|3882.96|3882.96|0
1655214690000|2022-06-14 13:51:30|3883.89|3883.89|3885.14|3885.14|3885.14|3885.14|3883.89|3883.89|0
1655214700000|2022-06-14 13:51:40|3884.83|3884.83|3884.51|3884.51|3884.83|3884.83|3884.51|3884.51|0
1655214710000|2022-06-14 13:51:50|3884.82|3884.82|3884.83|3884.83|3885.45|3885.45|3884.51|3884.51|0
1655214720000|2022-06-14 13:52:00|3884.2|3884.2|3883.46|3883.46|3884.2|3884.2|3883.46|3883.46|0
1655214730000|2022-06-14 13:52:10|3883.15|3883.15|3883.51|3883.51|3883.51|3883.51|3883.15|3883.15|0
1655214740000|2022-06-14 13:52:20|3883.82|3883.82|3884.33|3884.33|3884.33|3884.33|3883.82|3883.82|0
1655214750000|2022-06-14 13:52:30|3884.65|3884.65|3884.89|3884.89|3885.22|3885.22|3884.62|3884.62|0
1655214760000|2022-06-14 13:52:40|3884.85|3884.85|3885.23|3885.23|3885.24|3885.24|3884.85|3884.85|0
1655214770000|2022-06-14 13:52:50|3885.28|3885.28|3885.53|3885.53|3885.84|3885.84|3885.28|3885.28|0
1655214780000|2022-06-14 13:53:00|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|0
1655214790000|2022-06-14 13:53:10|3885.04|3885.04|3885.85|3885.85|3885.85|3885.85|3885.04|3885.04|0
1655214800000|2022-06-14 13:53:20|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|0
1655214810000|2022-06-14 13:53:30|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|0
1655214820000|2022-06-14 13:53:40|3884.53|3884.53|3884.95|3884.95|3884.95|3884.95|3884.53|3884.53|0
1655214830000|2022-06-14 13:53:50|3885.26|3885.26|3886.51|3886.51|3886.51|3886.51|3885.26|3885.26|0
1655214840000|2022-06-14 13:54:00|3886.82|3886.82|3886.41|3886.41|3886.82|3886.82|3886.41|3886.41|0
1655214850000|2022-06-14 13:54:10|3886.59|3886.59|3886.73|3886.73|3886.73|3886.73|3886.59|3886.59|0
1655214860000|2022-06-14 13:54:20|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|0
1655214870000|2022-06-14 13:54:30|3886.76|3886.76|3886.78|3886.78|3887.07|3887.07|3886.73|3886.73|0
1655214880000|2022-06-14 13:54:40|3887.4|3887.4|3886.65|3886.65|3887.4|3887.4|3886.65|3886.65|0
1655214890000|2022-06-14 13:54:50|3886.69|3886.69|3886.86|3886.86|3886.86|3886.86|3886.69|3886.69|0
1655214900000|2022-06-14 13:55:00|3886.48|3886.48|3886.24|3886.24|3886.48|3886.48|3886.24|3886.24|0
1655214910000|2022-06-14 13:55:10|3886.28|3886.28|3887.21|3887.21|3887.21|3887.21|3886.28|3886.28|0
1655214920000|2022-06-14 13:55:20|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|0
1655214930000|2022-06-14 13:55:30|3886.32|3886.32|3887.2|3887.2|3887.56|3887.56|3886.32|3886.32|0
1655214940000|2022-06-14 13:55:40|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1655214950000|2022-06-14 13:55:50|3886.96|3886.96|3887.61|3887.61|3887.68|3887.68|3886.96|3886.96|0
1655214960000|2022-06-14 13:56:00|3887.58|3887.58|3887.27|3887.27|3887.58|3887.58|3887.27|3887.27|0
1655214970000|2022-06-14 13:56:10|3887.58|3887.58|3888.52|3888.52|3888.52|3888.52|3887.58|3887.58|0
1655214980000|2022-06-14 13:56:20|3888.56|3888.56|3888.44|3888.44|3888.56|3888.56|3887.94|3887.94|0
1655214990000|2022-06-14 13:56:30|3888.53|3888.53|3889.08|3889.08|3889.08|3889.08|3888.53|3888.53|0
1655215000000|2022-06-14 13:56:40|3889.7|3889.7|3888.81|3888.81|3889.7|3889.7|3888.77|3888.77|0
1655215010000|2022-06-14 13:56:50|3889.12|3889.12|3889.84|3889.84|3889.84|3889.84|3889.12|3889.12|0
1655215020000|2022-06-14 13:57:00|3890.15|3890.15|3890.17|3890.17|3890.17|3890.17|3890.15|3890.15|0
1655215030000|2022-06-14 13:57:10|3890.13|3890.13|3890.78|3890.78|3890.78|3890.78|3890.13|3890.13|0
1655215040000|2022-06-14 13:57:20|3890.8|3890.8|3889.51|3889.51|3890.8|3890.8|3889.51|3889.51|0
1655215050000|2022-06-14 13:57:30|3889.2|3889.2|3888.31|3888.31|3889.2|3889.2|3888.27|3888.27|0
1655215060000|2022-06-14 13:57:40|3888.35|3888.35|3889.31|3889.31|3889.31|3889.31|3888.31|3888.31|0
1655215070000|2022-06-14 13:57:50|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|0
1655215080000|2022-06-14 13:58:00|3889.93|3889.93|3889.28|3889.28|3889.96|3889.96|3889.28|3889.28|0
1655215090000|2022-06-14 13:58:10|3889.35|3889.35|3890.23|3890.23|3890.23|3890.23|3889.35|3889.35|0
1655215100000|2022-06-14 13:58:20|3889.92|3889.92|3889.96|3889.96|3890.01|3890.01|3889.92|3889.92|0
1655215110000|2022-06-14 13:58:30|3889.65|3889.65|3889.63|3889.63|3889.65|3889.65|3889.63|3889.63|0
1655215120000|2022-06-14 13:58:40|3889.94|3889.94|3889.98|3889.98|3889.98|3889.98|3889.94|3889.94|0
1655215130000|2022-06-14 13:58:50|3890.01|3890.01|3890.68|3890.68|3890.68|3890.68|3889.94|3889.94|0
1655215140000|2022-06-14 13:59:00|3890.63|3890.63|3890.01|3890.01|3890.63|3890.63|3890.01|3890.01|0
1655215150000|2022-06-14 13:59:10|3890.2|3890.2|3890.76|3890.76|3890.76|3890.76|3890.2|3890.2|0
1655215160000|2022-06-14 13:59:20|3890.88|3890.88|3890.76|3890.76|3891.2|3891.2|3890.72|3890.72|0
1655215170000|2022-06-14 13:59:30|3890.45|3890.45|3890.43|3890.43|3890.45|3890.45|3890.43|3890.43|0
1655215180000|2022-06-14 13:59:40|3890.48|3890.48|3890.56|3890.56|3890.87|3890.87|3890.48|3890.48|0
1655215190000|2022-06-14 13:59:50|3890.66|3890.66|3891.27|3891.27|3891.27|3891.27|3890.66|3890.66|0
1655215200000|2022-06-14 14:00:00|3891.32|3891.32|3890.64|3890.64|3891.32|3891.32|3890.64|3890.64|0
1655215210000|2022-06-14 14:00:10|3890.68|3890.68|3889.39|3889.39|3890.68|3890.68|3889.39|3889.39|0
1655215220000|2022-06-14 14:00:20|3889.41|3889.41|3889.87|3889.87|3889.87|3889.87|3889.41|3889.41|0
1655215230000|2022-06-14 14:00:30|3890.18|3890.18|3890.18|3890.18|3890.18|3890.18|3890.18|3890.18|0
1655215240000|2022-06-14 14:00:40|3890.15|3890.15|3890.51|3890.51|3890.65|3890.65|3890.15|3890.15|0
1655215250000|2022-06-14 14:00:50|3890.82|3890.82|3890.07|3890.07|3890.9|3890.9|3890.07|3890.07|0
1655215260000|2022-06-14 14:01:00|3890.1|3890.1|3889.07|3889.07|3890.19|3890.19|3889.07|3889.07|0
1655215270000|2022-06-14 14:01:10|3888.76|3888.76|3888.65|3888.65|3888.76|3888.76|3888.65|3888.65|0
1655215280000|2022-06-14 14:01:20|3888.34|3888.34|3888.32|3888.32|3888.34|3888.34|3888.32|3888.32|0
1655215290000|2022-06-14 14:01:30|3888.39|3888.39|3889.05|3889.05|3889.05|3889.05|3888.32|3888.32|0
1655215300000|2022-06-14 14:01:40|3889.1|3889.1|3889.73|3889.73|3889.73|3889.73|3889.1|3889.1|0
1655215310000|2022-06-14 14:01:50|3889.69|3889.69|3890.27|3890.27|3890.31|3890.31|3889.38|3889.38|0
1655215320000|2022-06-14 14:02:00|3890.58|3890.58|3890.6|3890.6|3890.6|3890.6|3890.48|3890.48|0
1655215330000|2022-06-14 14:02:10|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|0
1655215340000|2022-06-14 14:02:20|3890.88|3890.88|3890.28|3890.28|3890.88|3890.88|3889.95|3889.95|0
1655215350000|2022-06-14 14:02:30|3890.26|3890.26|3890.31|3890.31|3890.4|3890.4|3889.92|3889.92|0
1655215360000|2022-06-14 14:02:40|3889.38|3889.38|3889.4|3889.4|3889.4|3889.4|3889.38|3889.38|0
1655215370000|2022-06-14 14:02:50|3889.43|3889.43|3888.23|3888.23|3889.43|3889.43|3888.23|3888.23|0
1655215380000|2022-06-14 14:03:00|3888.28|3888.28|3887.3|3887.3|3888.35|3888.35|3887.3|3887.3|0
1655215390000|2022-06-14 14:03:10|3887.34|3887.34|3887.39|3887.39|3887.39|3887.39|3887.32|3887.32|0
1655215400000|2022-06-14 14:03:20|3888.33|3888.33|3887.84|3887.84|3888.33|3888.33|3887.84|3887.84|0
1655215410000|2022-06-14 14:03:30|3887.77|3887.77|3887.64|3887.64|3887.77|3887.77|3887.55|3887.55|0
1655215420000|2022-06-14 14:03:40|3886.08|3886.08|3883.88|3883.88|3886.08|3886.08|3883.88|3883.88|0
1655215430000|2022-06-14 14:03:50|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|0
1655215440000|2022-06-14 14:04:00|3883.56|3883.56|3883.88|3883.88|3883.9|3883.9|3883.54|3883.54|0
1655215460000|2022-06-14 14:04:20|3883.56|3883.56|3883.1|3883.1|3883.56|3883.56|3882.79|3882.79|0
1655215470000|2022-06-14 14:04:30|3883.07|3883.07|3880.61|3880.61|3883.33|3883.33|3880.61|3880.61|0
1655215480000|2022-06-14 14:04:40|3880.92|3880.92|3880.3|3880.3|3880.92|3880.92|3880.3|3880.3|0
1655215490000|2022-06-14 14:04:50|3880.11|3880.11|3880.07|3880.07|3880.11|3880.11|3880.07|3880.07|0
1655215500000|2022-06-14 14:05:00|3880.09|3880.09|3880.16|3880.16|3880.21|3880.21|3880.09|3880.09|0
1655215510000|2022-06-14 14:05:10|3880.35|3880.35|3881.59|3881.59|3881.9|3881.9|3880.35|3880.35|0
1655215520000|2022-06-14 14:05:20|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|0
1655215530000|2022-06-14 14:05:30|3881.87|3881.87|3882.4|3882.4|3882.83|3882.83|3881.87|3881.87|0
1655215540000|2022-06-14 14:05:40|3882.32|3882.32|3881.61|3881.61|3882.59|3882.59|3881.61|3881.61|0
1655215550000|2022-06-14 14:05:50|3881.59|3881.59|3880.96|3880.96|3881.61|3881.61|3880.96|3880.96|0
1655215560000|2022-06-14 14:06:00|3881.01|3881.01|3881.05|3881.05|3881.05|3881.05|3880.74|3880.74|0
1655215570000|2022-06-14 14:06:10|3880.74|3880.74|3878.88|3878.88|3880.74|3880.74|3878.88|3878.88|0
1655215580000|2022-06-14 14:06:20|3878.57|3878.57|3879.45|3879.45|3879.5|3879.5|3878.57|3878.57|0
1655215590000|2022-06-14 14:06:30|3879.76|3879.76|3879.82|3879.82|3879.84|3879.84|3878.91|3878.91|0
1655215600000|2022-06-14 14:06:40|3879.85|3879.85|3879.92|3879.92|3879.92|3879.92|3879.85|3879.85|0
1655215610000|2022-06-14 14:06:50|3880.23|3880.23|3880.37|3880.37|3880.37|3880.37|3880.23|3880.23|0
1655215620000|2022-06-14 14:07:00|3880.25|3880.25|3880.56|3880.56|3880.56|3880.56|3880.25|3880.25|0
1655215630000|2022-06-14 14:07:10|3880.59|3880.59|3881.33|3881.33|3881.33|3881.33|3880.59|3880.59|0
1655215640000|2022-06-14 14:07:20|3881.02|3881.02|3881.3|3881.3|3881.3|3881.3|3880.67|3880.67|0
1655215650000|2022-06-14 14:07:30|3881.37|3881.37|3882.33|3882.33|3882.33|3882.33|3881.37|3881.37|0
1655215660000|2022-06-14 14:07:40|3882.37|3882.37|3882.35|3882.35|3882.37|3882.37|3882.35|3882.35|0
1655215670000|2022-06-14 14:07:50|3882.04|3882.04|3881.52|3881.52|3882.04|3882.04|3880.59|3880.59|0
1655215680000|2022-06-14 14:08:00|3881.47|3881.47|3881.16|3881.16|3881.47|3881.47|3881.16|3881.16|0
1655215690000|2022-06-14 14:08:10|3880.85|3880.85|3880.58|3880.58|3880.9|3880.9|3880.58|3880.58|0
1655215700000|2022-06-14 14:08:20|3880.66|3880.66|3880.7|3880.7|3880.7|3880.7|3880.66|3880.66|0
1655215710000|2022-06-14 14:08:30|3880.82|3880.82|3879.82|3879.82|3880.82|3880.82|3879.82|3879.82|0
1655215720000|2022-06-14 14:08:40|3879.77|3879.77|3880.06|3880.06|3880.13|3880.13|3879.77|3879.77|0
1655215730000|2022-06-14 14:08:50|3879.99|3879.99|3880.27|3880.27|3880.3|3880.3|3879.99|3879.99|0
1655215740000|2022-06-14 14:09:00|3880.09|3880.09|3879.15|3879.15|3880.16|3880.16|3879.15|3879.15|0
1655215750000|2022-06-14 14:09:10|3878.96|3878.96|3878.51|3878.51|3878.96|3878.96|3878.48|3878.48|0
1655215760000|2022-06-14 14:09:20|3879.13|3879.13|3879.28|3879.28|3879.28|3879.28|3878.65|3878.65|0
1655215770000|2022-06-14 14:09:30|3878.96|3878.96|3879.9|3879.9|3879.9|3879.9|3878.96|3878.96|0
1655215780000|2022-06-14 14:09:40|3879.92|3879.92|3880.19|3880.19|3880.19|3880.19|3879.83|3879.83|0
1655215790000|2022-06-14 14:09:50|3879.57|3879.57|3879.55|3879.55|3879.57|3879.57|3879.55|3879.55|0
1655215800000|2022-06-14 14:10:00|3879.73|3879.73|3879.58|3879.58|3879.73|3879.73|3878.91|3878.91|0
1655215820000|2022-06-14 14:10:20|3879.89|3879.89|3879.77|3879.77|3879.89|3879.89|3879.77|3879.77|0
1655215830000|2022-06-14 14:10:30|3880.08|3880.08|3879.38|3879.38|3880.08|3880.08|3879.07|3879.07|0
1655215840000|2022-06-14 14:10:40|3879.07|3879.07|3880.32|3880.32|3880.32|3880.32|3879.07|3879.07|0
1655215850000|2022-06-14 14:10:50|3880.63|3880.63|3881.58|3881.58|3881.58|3881.58|3880.63|3880.63|0
1655215860000|2022-06-14 14:11:00|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|0
1655215870000|2022-06-14 14:11:10|3881.25|3881.25|3881.32|3881.32|3881.32|3881.32|3881.25|3881.25|0
1655215880000|2022-06-14 14:11:20|3881.29|3881.29|3880.65|3880.65|3881.29|3881.29|3880.65|3880.65|0
1655215890000|2022-06-14 14:11:30|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|0
1655215910000|2022-06-14 14:11:50|3880.05|3880.05|3879.98|3879.98|3880.91|3880.91|3879.93|3879.93|0
1655215920000|2022-06-14 14:12:00|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|0
1655215930000|2022-06-14 14:12:10|3880.6|3880.6|3881.12|3881.12|3881.12|3881.12|3880.6|3880.6|0
1655215940000|2022-06-14 14:12:20|3881.43|3881.43|3881.74|3881.74|3881.74|3881.74|3881.43|3881.43|0
1655215950000|2022-06-14 14:12:30|3882.68|3882.68|3881.55|3881.55|3882.77|3882.77|3881.55|3881.55|0
1655215960000|2022-06-14 14:12:40|3881.57|3881.57|3882.45|3882.45|3882.45|3882.45|3881.57|3881.57|0
1655215980000|2022-06-14 14:13:00|3882.49|3882.49|3881.46|3881.46|3883.04|3883.04|3881.46|3881.46|0
1655215990000|2022-06-14 14:13:10|3881.36|3881.36|3881.32|3881.32|3881.36|3881.36|3881.32|3881.32|0
1655216000000|2022-06-14 14:13:20|3881.3|3881.3|3881.51|3881.51|3881.51|3881.51|3881.3|3881.3|0
1655216010000|2022-06-14 14:13:30|3881.42|3881.42|3881.39|3881.39|3881.42|3881.42|3881.34|3881.34|0
1655216020000|2022-06-14 14:13:40|3881.37|3881.37|3881.42|3881.42|3881.42|3881.42|3881.37|3881.37|0
1655216030000|2022-06-14 14:13:50|3881.49|3881.49|3881.8|3881.8|3881.8|3881.8|3881.49|3881.49|0
1655216040000|2022-06-14 14:14:00|3881.49|3881.49|3881.37|3881.37|3881.49|3881.49|3881.37|3881.37|0
1655216050000|2022-06-14 14:14:10|3881.39|3881.39|3881.37|3881.37|3881.39|3881.39|3881.37|3881.37|0
1655216060000|2022-06-14 14:14:20|3881.39|3881.39|3881.04|3881.04|3881.39|3881.39|3880.75|3880.75|0
1655216070000|2022-06-14 14:14:30|3881.35|3881.35|3881.99|3881.99|3882.3|3882.3|3881.35|3881.35|0
1655216090000|2022-06-14 14:14:50|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|3882.03|0
1655216100000|2022-06-14 14:15:00|3882.01|3882.01|3881.54|3881.54|3882.01|3882.01|3881.22|3881.22|0
1655216110000|2022-06-14 14:15:10|3881.46|3881.46|3880.53|3880.53|3881.46|3881.46|3880.53|3880.53|0
1655216120000|2022-06-14 14:15:20|3880.22|3880.22|3879.5|3879.5|3880.22|3880.22|3879.5|3879.5|0
1655216130000|2022-06-14 14:15:30|3879.81|3879.81|3879.81|3879.81|3879.81|3879.81|3879.81|3879.81|0
1655216140000|2022-06-14 14:15:40|3879.79|3879.79|3879.45|3879.45|3879.79|3879.79|3879.45|3879.45|0
1655216150000|2022-06-14 14:15:50|3879.4|3879.4|3879.74|3879.74|3879.74|3879.74|3879.4|3879.4|0
1655216160000|2022-06-14 14:16:00|3879.56|3879.56|3879.82|3879.82|3879.82|3879.82|3879.51|3879.51|0
1655216170000|2022-06-14 14:16:10|3880.44|3880.44|3880.7|3880.7|3880.75|3880.75|3880.44|3880.44|0
1655216180000|2022-06-14 14:16:20|3880.78|3880.78|3880.93|3880.93|3881.27|3881.27|3880.78|3880.78|0
1655216190000|2022-06-14 14:16:30|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|0
1655216200000|2022-06-14 14:16:40|3881|3881|3882.53|3882.53|3882.55|3882.55|3881|3881|0
1655216210000|2022-06-14 14:16:50|3882.22|3882.22|3882.89|3882.89|3882.89|3882.89|3882.22|3882.22|0
1655216220000|2022-06-14 14:17:00|3882.58|3882.58|3883.55|3883.55|3883.55|3883.55|3882.58|3882.58|0
1655216230000|2022-06-14 14:17:10|3883.73|3883.73|3883.45|3883.45|3883.78|3883.78|3883.45|3883.45|0
1655216240000|2022-06-14 14:17:20|3883.37|3883.37|3883.56|3883.56|3883.56|3883.56|3883.37|3883.37|0
1655216250000|2022-06-14 14:17:30|3882.63|3882.63|3882.32|3882.32|3882.63|3882.63|3882.32|3882.32|0
1655216260000|2022-06-14 14:17:40|3882.63|3882.63|3882.64|3882.64|3882.64|3882.64|3882.63|3882.63|0
1655216270000|2022-06-14 14:17:50|3882.95|3882.95|3883.14|3883.14|3883.24|3883.24|3882.93|3882.93|0
1655216280000|2022-06-14 14:18:00|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|0
1655216290000|2022-06-14 14:18:10|3883.43|3883.43|3884.01|3884.01|3884.01|3884.01|3883.43|3883.43|0
1655216310000|2022-06-14 14:18:30|3884.32|3884.32|3884.66|3884.66|3884.66|3884.66|3884.32|3884.32|0
1655216320000|2022-06-14 14:18:40|3884.59|3884.59|3884.71|3884.71|3884.71|3884.71|3884.59|3884.59|0
1655216330000|2022-06-14 14:18:50|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|0
1655216350000|2022-06-14 14:19:10|3884.71|3884.71|3885.02|3885.02|3885.02|3885.02|3884.71|3884.71|0
1655216360000|2022-06-14 14:19:20|3885.64|3885.64|3885.64|3885.64|3885.64|3885.64|3885.02|3885.02|0
1655216370000|2022-06-14 14:19:30|3885.33|3885.33|3885.28|3885.28|3885.33|3885.33|3885.28|3885.28|0
1655216380000|2022-06-14 14:19:40|3885.9|3885.9|3885.59|3885.59|3885.9|3885.9|3885.59|3885.59|0
1655216390000|2022-06-14 14:19:50|3885.62|3885.62|3886.6|3886.6|3886.6|3886.6|3885.62|3885.62|0
1655216400000|2022-06-14 14:20:00|3886.41|3886.41|3885.16|3885.16|3886.41|3886.41|3885.16|3885.16|0
1655216410000|2022-06-14 14:20:10|3885.48|3885.48|3885.21|3885.21|3885.52|3885.52|3885.21|3885.21|0
1655216420000|2022-06-14 14:20:20|3884.81|3884.81|3884.36|3884.36|3884.81|3884.81|3884.36|3884.36|0
1655216430000|2022-06-14 14:20:30|3884.18|3884.18|3883.55|3883.55|3884.18|3884.18|3883.55|3883.55|0
1655216440000|2022-06-14 14:20:40|3883.24|3883.24|3882.99|3882.99|3883.24|3883.24|3882.99|3882.99|0
1655216450000|2022-06-14 14:20:50|3882.67|3882.67|3881.39|3881.39|3882.67|3882.67|3881.39|3881.39|0
1655216460000|2022-06-14 14:21:00|3881.08|3881.08|3880.82|3880.82|3881.75|3881.75|3880.82|3880.82|0
1655216470000|2022-06-14 14:21:10|3881.13|3881.13|3882.29|3882.29|3882.6|3882.6|3881.13|3881.13|0
1655216490000|2022-06-14 14:21:30|3882.27|3882.27|3881.55|3881.55|3882.27|3882.27|3881.55|3881.55|0
1655216510000|2022-06-14 14:21:50|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|0
1655216520000|2022-06-14 14:22:00|3880.61|3880.61|3881.26|3881.26|3881.26|3881.26|3880.28|3880.28|0
1655216530000|2022-06-14 14:22:10|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|0
1655216540000|2022-06-14 14:22:20|3881.59|3881.59|3881.64|3881.64|3881.64|3881.64|3881.59|3881.59|0
1655216550000|2022-06-14 14:22:30|3881.02|3881.02|3880.4|3880.4|3881.02|3881.02|3880.4|3880.4|0
1655216570000|2022-06-14 14:22:50|3880.42|3880.42|3880.65|3880.65|3880.65|3880.65|3880.42|3880.42|0
1655216580000|2022-06-14 14:23:00|3880.57|3880.57|3879.21|3879.21|3880.57|3880.57|3879.21|3879.21|0
1655216590000|2022-06-14 14:23:10|3879.33|3879.33|3880.26|3880.26|3880.26|3880.26|3879.33|3879.33|0
1655216600000|2022-06-14 14:23:20|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|0
1655216610000|2022-06-14 14:23:30|3879.9|3879.9|3880.11|3880.11|3880.11|3880.11|3879.9|3879.9|0
1655216620000|2022-06-14 14:23:40|3879.79|3879.79|3879.49|3879.49|3879.79|3879.79|3879.17|3879.17|0
1655216630000|2022-06-14 14:23:50|3879.8|3879.8|3879.51|3879.51|3879.8|3879.8|3879.51|3879.51|0
1655216640000|2022-06-14 14:24:00|3879.39|3879.39|3878.75|3878.75|3879.39|3879.39|3878.75|3878.75|0
1655216650000|2022-06-14 14:24:10|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|0
1655216660000|2022-06-14 14:24:20|3878.75|3878.75|3878.79|3878.79|3878.79|3878.79|3878.75|3878.75|0
1655216670000|2022-06-14 14:24:30|3878.82|3878.82|3879.13|3879.13|3879.13|3879.13|3878.82|3878.82|0
1655216680000|2022-06-14 14:24:40|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|3879.1|0
1655216690000|2022-06-14 14:24:50|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|0
1655216700000|2022-06-14 14:25:00|3879.25|3879.25|3879.83|3879.83|3879.93|3879.93|3879.18|3879.18|0
1655216720000|2022-06-14 14:25:20|3879.65|3879.65|3879.62|3879.62|3879.93|3879.93|3879.62|3879.62|0
1655216730000|2022-06-14 14:25:30|3879.13|3879.13|3879.13|3879.13|3879.13|3879.13|3878.82|3878.82|0
1655216740000|2022-06-14 14:25:40|3878.94|3878.94|3878.73|3878.73|3878.94|3878.94|3878.73|3878.73|0
1655216750000|2022-06-14 14:25:50|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|0
1655216760000|2022-06-14 14:26:00|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|0
1655216770000|2022-06-14 14:26:10|3878.33|3878.33|3877.96|3877.96|3878.33|3878.33|3877.96|3877.96|0
1655216780000|2022-06-14 14:26:20|3877.65|3877.65|3877.34|3877.34|3877.65|3877.65|3877.34|3877.34|0
1655216790000|2022-06-14 14:26:30|3877.65|3877.65|3876.58|3876.58|3877.65|3877.65|3876.4|3876.4|0
1655216800000|2022-06-14 14:26:40|3876.89|3876.89|3877.2|3877.2|3877.2|3877.2|3876.89|3876.89|0
1655216810000|2022-06-14 14:26:50|3877.23|3877.23|3877.39|3877.39|3877.39|3877.39|3877.23|3877.23|0
1655216820000|2022-06-14 14:27:00|3877.7|3877.7|3877.65|3877.65|3877.7|3877.7|3877.65|3877.65|0
1655216830000|2022-06-14 14:27:10|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|0
1655216840000|2022-06-14 14:27:20|3877|3877|3877.36|3877.36|3877.36|3877.36|3877|3877|0
1655216850000|2022-06-14 14:27:30|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|0
1655216860000|2022-06-14 14:27:40|3876.84|3876.84|3876.84|3876.84|3876.88|3876.88|3876.8|3876.8|0
1655216870000|2022-06-14 14:27:50|3876.21|3876.21|3875.9|3875.9|3876.21|3876.21|3875.9|3875.9|0
1655216880000|2022-06-14 14:28:00|3876.21|3876.21|3875.59|3875.59|3876.24|3876.24|3875.59|3875.59|0
1655216890000|2022-06-14 14:28:10|3875.28|3875.28|3875.3|3875.3|3875.3|3875.3|3875.28|3875.28|0
1655216900000|2022-06-14 14:28:20|3875.33|3875.33|3876.06|3876.06|3876.06|3876.06|3875.33|3875.33|0
1655216920000|2022-06-14 14:28:40|3876.02|3876.02|3874.99|3874.99|3876.02|3876.02|3874.99|3874.99|0
1655216930000|2022-06-14 14:28:50|3875.01|3875.01|3875.11|3875.11|3875.11|3875.11|3875.01|3875.01|0
1655216940000|2022-06-14 14:29:00|3874.79|3874.79|3874.25|3874.25|3874.79|3874.79|3874.25|3874.25|0
1655216950000|2022-06-14 14:29:10|3874.87|3874.87|3874.85|3874.85|3874.87|3874.87|3874.85|3874.85|0
1655216960000|2022-06-14 14:29:20|3874.87|3874.87|3873.73|3873.73|3874.87|3874.87|3873.73|3873.73|0
1655216970000|2022-06-14 14:29:30|3873.55|3873.55|3872.59|3872.59|3873.55|3873.55|3872.28|3872.28|0
1655216980000|2022-06-14 14:29:40|3872.28|3872.28|3871.93|3871.93|3872.28|3872.28|3871.93|3871.93|0
1655216990000|2022-06-14 14:29:50|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|0
1655217000000|2022-06-14 14:30:00|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|3871.21|0
1655217010000|2022-06-14 14:30:10|3871.52|3871.52|3870.9|3870.9|3871.52|3871.52|3870.9|3870.9|0
1655217020000|2022-06-14 14:30:20|3870.92|3870.92|3869.99|3869.99|3870.92|3870.92|3869.99|3869.99|0
1655217040000|2022-06-14 14:30:40|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3869.75|3869.75|0
1655217050000|2022-06-14 14:30:50|3870.37|3870.37|3870.87|3870.87|3871.05|3871.05|3870.37|3870.37|0
1655217060000|2022-06-14 14:31:00|3870.82|3870.82|3870.2|3870.2|3870.82|3870.82|3870.2|3870.2|0
1655217070000|2022-06-14 14:31:10|3870.51|3870.51|3870.66|3870.66|3870.66|3870.66|3870.51|3870.51|0
1655217080000|2022-06-14 14:31:20|3870.68|3870.68|3870.82|3870.82|3870.82|3870.82|3870.06|3870.06|0
1655217090000|2022-06-14 14:31:30|3870.51|3870.51|3870.6|3870.6|3870.6|3870.6|3870.51|3870.51|0
1655217100000|2022-06-14 14:31:40|3870.58|3870.58|3870.89|3870.89|3870.89|3870.89|3870.58|3870.58|0
1655217110000|2022-06-14 14:31:50|3871.2|3871.2|3871.25|3871.25|3871.27|3871.27|3871.2|3871.2|0
1655217120000|2022-06-14 14:32:00|3871.56|3871.56|3872.8|3872.8|3872.8|3872.8|3871.56|3871.56|0
1655217140000|2022-06-14 14:32:20|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|0
1655217150000|2022-06-14 14:32:30|3872.54|3872.54|3872.56|3872.56|3872.56|3872.56|3872.54|3872.54|0
1655217160000|2022-06-14 14:32:40|3872.61|3872.61|3872.3|3872.3|3872.61|3872.61|3872.3|3872.3|0
1655217170000|2022-06-14 14:32:50|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|3872.25|0
1655217200000|2022-06-14 14:33:20|3871.63|3871.63|3871.3|3871.3|3871.63|3871.63|3871.3|3871.3|0
1655217210000|2022-06-14 14:33:30|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|0
1655217230000|2022-06-14 14:33:50|3871.17|3871.17|3870.48|3870.48|3871.17|3871.17|3870.48|3870.48|0
1655217240000|2022-06-14 14:34:00|3870.37|3870.37|3870.46|3870.46|3870.77|3870.77|3870.37|3870.37|0
1655217250000|2022-06-14 14:34:10|3870.77|3870.77|3870.35|3870.35|3870.77|3870.77|3870.1|3870.1|0
1655217260000|2022-06-14 14:34:20|3870.66|3870.66|3870.88|3870.88|3870.97|3870.97|3870.66|3870.66|0
1655217270000|2022-06-14 14:34:30|3871.19|3871.19|3871.83|3871.83|3872|3872|3871.07|3871.07|0
1655217280000|2022-06-14 14:34:40|3871.65|3871.65|3871.69|3871.69|3871.69|3871.69|3871.65|3871.65|0
1655217290000|2022-06-14 14:34:50|3872|3872|3872|3872|3872.62|3872.62|3872|3872|0
1655217300000|2022-06-14 14:35:00|3872.31|3872.31|3872.34|3872.34|3872.34|3872.34|3872.31|3872.31|0
1655217310000|2022-06-14 14:35:10|3872.96|3872.96|3872.69|3872.69|3873.35|3873.35|3872.69|3872.69|0
1655217320000|2022-06-14 14:35:20|3872.78|3872.78|3872.97|3872.97|3873.09|3873.09|3872.78|3872.78|0
1655217330000|2022-06-14 14:35:30|3872.65|3872.65|3872.65|3872.65|3872.65|3872.65|3872.34|3872.34|0
1655217340000|2022-06-14 14:35:40|3872.96|3872.96|3872.63|3872.63|3872.96|3872.96|3872.63|3872.63|0
1655217350000|2022-06-14 14:35:50|3872.32|3872.32|3872.39|3872.39|3872.39|3872.39|3872.32|3872.32|0
1655217360000|2022-06-14 14:36:00|3872.7|3872.7|3872.08|3872.08|3872.7|3872.7|3872.08|3872.08|0
1655217370000|2022-06-14 14:36:10|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|0
1655217380000|2022-06-14 14:36:20|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|3871.81|0
1655217390000|2022-06-14 14:36:30|3871.88|3871.88|3871.93|3871.93|3871.93|3871.93|3871.88|3871.88|0
1655217400000|2022-06-14 14:36:40|3871.95|3871.95|3871.95|3871.95|3871.98|3871.98|3871.95|3871.95|0
1655217410000|2022-06-14 14:36:50|3872.26|3872.26|3872.76|3872.76|3872.76|3872.76|3872.26|3872.26|0
1655217420000|2022-06-14 14:37:00|3872.8|3872.8|3872.87|3872.87|3872.87|3872.87|3872.8|3872.8|0
1655217430000|2022-06-14 14:37:10|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|0
1655217440000|2022-06-14 14:37:20|3872.87|3872.87|3873.18|3873.18|3873.18|3873.18|3872.87|3872.87|0
1655217450000|2022-06-14 14:37:30|3872.56|3872.56|3872.24|3872.24|3872.56|3872.56|3872.24|3872.24|0
1655217460000|2022-06-14 14:37:40|3872.03|3872.03|3871.94|3871.94|3872.03|3872.03|3871.94|3871.94|0
1655217470000|2022-06-14 14:37:50|3872.56|3872.56|3872.61|3872.61|3872.61|3872.61|3872.56|3872.56|0
1655217490000|2022-06-14 14:38:10|3872.92|3872.92|3872.94|3872.94|3872.94|3872.94|3872.92|3872.92|0
1655217520000|2022-06-14 14:38:40|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|0
1655217530000|2022-06-14 14:38:50|3873.27|3873.27|3873.46|3873.46|3873.46|3873.46|3873.27|3873.27|0
1655217540000|2022-06-14 14:39:00|3873.77|3873.77|3874.08|3874.08|3874.08|3874.08|3873.77|3873.77|0
1655217550000|2022-06-14 14:39:10|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|0
1655217560000|2022-06-14 14:39:20|3873.92|3873.92|3873.47|3873.47|3874.01|3874.01|3873.47|3873.47|0
1655217570000|2022-06-14 14:39:30|3873.16|3873.16|3873.14|3873.14|3873.16|3873.16|3873.14|3873.14|0
1655217580000|2022-06-14 14:39:40|3873.1|3873.1|3873.12|3873.12|3873.12|3873.12|3873.1|3873.1|0
1655217590000|2022-06-14 14:39:50|3873.74|3873.74|3874.67|3874.67|3874.67|3874.67|3873.74|3873.74|0
1655217600000|2022-06-14 14:40:00|3874.7|3874.7|3874.39|3874.39|3874.7|3874.7|3874.39|3874.39|0
1655217610000|2022-06-14 14:40:10|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|0
1655217620000|2022-06-14 14:40:20|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|0
1655217630000|2022-06-14 14:40:30|3873.14|3873.14|3872.45|3872.45|3873.14|3873.14|3872.45|3872.45|0
1655217640000|2022-06-14 14:40:40|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|0
1655217650000|2022-06-14 14:40:50|3872.16|3872.16|3871.54|3871.54|3872.16|3872.16|3871.54|3871.54|0
1655217670000|2022-06-14 14:41:10|3871.23|3871.23|3870.34|3870.34|3871.23|3871.23|3869.67|3869.67|0
1655217680000|2022-06-14 14:41:20|3870.3|3870.3|3870.57|3870.57|3870.57|3870.57|3870.26|3870.26|0
1655217690000|2022-06-14 14:41:30|3870.64|3870.64|3870|3870|3870.64|3870.64|3870|3870|0
1655217710000|2022-06-14 14:41:50|3870.31|3870.31|3870.05|3870.05|3870.31|3870.31|3870|3870|0
1655217720000|2022-06-14 14:42:00|3869.74|3869.74|3869.99|3869.99|3870.36|3870.36|3869.43|3869.43|0
1655217730000|2022-06-14 14:42:10|3869.94|3869.94|3869.53|3869.53|3869.94|3869.94|3869.53|3869.53|0
1655217750000|2022-06-14 14:42:30|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|3868.91|0
1655217760000|2022-06-14 14:42:40|3868.6|3868.6|3868.2|3868.2|3868.6|3868.6|3868.2|3868.2|0
1655217770000|2022-06-14 14:42:50|3867.26|3867.26|3866.95|3866.95|3867.26|3867.26|3866.95|3866.95|0
1655217780000|2022-06-14 14:43:00|3866.98|3866.98|3866.01|3866.01|3867.26|3867.26|3865.7|3865.7|0
1655217790000|2022-06-14 14:43:10|3865.96|3865.96|3865.99|3865.99|3865.99|3865.99|3865.96|3865.96|0
1655217800000|2022-06-14 14:43:20|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|0
1655217820000|2022-06-14 14:43:40|3866.2|3866.2|3866.73|3866.73|3866.73|3866.73|3866.2|3866.2|0
1655217830000|2022-06-14 14:43:50|3866.8|3866.8|3866.77|3866.77|3866.8|3866.8|3866.77|3866.77|0
1655217840000|2022-06-14 14:44:00|3866.7|3866.7|3867.64|3867.64|3867.94|3867.94|3866.7|3866.7|0
1655217850000|2022-06-14 14:44:10|3867.61|3867.61|3867.73|3867.73|3867.99|3867.99|3867.61|3867.61|0
1655217860000|2022-06-14 14:44:20|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|0
1655217890000|2022-06-14 14:44:50|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|0
1655217900000|2022-06-14 14:45:00|3868.15|3868.15|3869|3869|3869|3869|3868.15|3868.15|0
1655217910000|2022-06-14 14:45:10|3868.9|3868.9|3869.22|3869.22|3869.22|3869.22|3868.9|3868.9|0
1655217920000|2022-06-14 14:45:20|3869.53|3869.53|3869.29|3869.29|3869.6|3869.6|3869.29|3869.29|0
1655217930000|2022-06-14 14:45:30|3869.34|3869.34|3869.65|3869.65|3869.65|3869.65|3869.34|3869.34|0
1655217940000|2022-06-14 14:45:40|3869.34|3869.34|3869.36|3869.36|3869.36|3869.36|3869.34|3869.34|0
1655217950000|2022-06-14 14:45:50|3869.4|3869.4|3869.78|3869.78|3869.78|3869.78|3869.4|3869.4|0
1655217960000|2022-06-14 14:46:00|3870.4|3870.4|3870.72|3870.72|3870.72|3870.72|3870.4|3870.4|0
1655217970000|2022-06-14 14:46:10|3870.9|3870.9|3870.59|3870.59|3870.9|3870.9|3870.59|3870.59|0
1655217980000|2022-06-14 14:46:20|3870.9|3870.9|3870.9|3870.9|3870.9|3870.9|3870.9|3870.9|0
1655217990000|2022-06-14 14:46:30|3870.94|3870.94|3872.33|3872.33|3872.33|3872.33|3870.94|3870.94|0
1655218000000|2022-06-14 14:46:40|3872.02|3872.02|3871.87|3871.87|3872.02|3872.02|3871.87|3871.87|0
1655218010000|2022-06-14 14:46:50|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|0
1655218020000|2022-06-14 14:47:00|3871.52|3871.52|3872.5|3872.5|3872.5|3872.5|3871.52|3871.52|0
1655218030000|2022-06-14 14:47:10|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|0
1655218040000|2022-06-14 14:47:20|3872.51|3872.51|3871.76|3871.76|3872.51|3872.51|3871.76|3871.76|0
1655218050000|2022-06-14 14:47:30|3872.08|3872.08|3872.39|3872.39|3872.39|3872.39|3872.08|3872.08|0
1655218060000|2022-06-14 14:47:40|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|0
1655218070000|2022-06-14 14:47:50|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|0
1655218090000|2022-06-14 14:48:10|3873.32|3873.32|3873.66|3873.66|3873.66|3873.66|3873.32|3873.32|0
1655218100000|2022-06-14 14:48:20|3873.97|3873.97|3874.59|3874.59|3874.59|3874.59|3873.97|3873.97|0
1655218110000|2022-06-14 14:48:30|3874.66|3874.66|3874.84|3874.84|3874.84|3874.84|3874.44|3874.44|0
1655218120000|2022-06-14 14:48:40|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1655218140000|2022-06-14 14:49:00|3874.52|3874.52|3874.19|3874.19|3874.52|3874.52|3874.19|3874.19|0
1655218150000|2022-06-14 14:49:10|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|0
1655218160000|2022-06-14 14:49:20|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|0
1655218180000|2022-06-14 14:49:40|3873.9|3873.9|3874.26|3874.26|3874.26|3874.26|3873.9|3873.9|0
1655218190000|2022-06-14 14:49:50|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|3874.57|0
1655218200000|2022-06-14 14:50:00|3874.62|3874.62|3873.68|3873.68|3874.95|3874.95|3873.68|3873.68|0
1655218210000|2022-06-14 14:50:10|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|3874.31|0
1655218220000|2022-06-14 14:50:20|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|0
1655218230000|2022-06-14 14:50:30|3874.37|3874.37|3874.68|3874.68|3874.68|3874.68|3874.37|3874.37|0
1655218240000|2022-06-14 14:50:40|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|3874.73|0
1655218250000|2022-06-14 14:50:50|3875.04|3875.04|3875.98|3875.98|3875.98|3875.98|3875.04|3875.04|0
1655218260000|2022-06-14 14:51:00|3876.16|3876.16|3876.59|3876.59|3876.9|3876.9|3876.16|3876.16|0
1655218270000|2022-06-14 14:51:10|3876.28|3876.28|3875.97|3875.97|3876.28|3876.28|3875.97|3875.97|0
1655218280000|2022-06-14 14:51:20|3876|3876|3876.62|3876.62|3876.62|3876.62|3876|3876|0
1655218290000|2022-06-14 14:51:30|3876.66|3876.66|3877.26|3877.26|3877.31|3877.31|3876.64|3876.64|0
1655218300000|2022-06-14 14:51:40|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|0
1655218310000|2022-06-14 14:51:50|3877.5|3877.5|3878.39|3878.39|3878.39|3878.39|3877.46|3877.46|0
1655218320000|2022-06-14 14:52:00|3878.7|3878.7|3878.03|3878.03|3878.7|3878.7|3878.03|3878.03|0
1655218330000|2022-06-14 14:52:10|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1655218340000|2022-06-14 14:52:20|3879.3|3879.3|3879.34|3879.34|3879.34|3879.34|3879.3|3879.3|0
1655218350000|2022-06-14 14:52:30|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1655218360000|2022-06-14 14:52:40|3879.7|3879.7|3879.75|3879.75|3879.75|3879.75|3879.7|3879.7|0
1655218370000|2022-06-14 14:52:50|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|0
1655218380000|2022-06-14 14:53:00|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|0
1655218390000|2022-06-14 14:53:10|3880.56|3880.56|3880.43|3880.43|3880.87|3880.87|3880.43|3880.43|0
1655218400000|2022-06-14 14:53:20|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|0
1655218420000|2022-06-14 14:53:40|3880.09|3880.09|3880.05|3880.05|3880.09|3880.09|3879.78|3879.78|0
1655218440000|2022-06-14 14:54:00|3880.36|3880.36|3880.05|3880.05|3880.36|3880.36|3880.05|3880.05|0
1655218450000|2022-06-14 14:54:10|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|0
1655218460000|2022-06-14 14:54:20|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|0
1655218470000|2022-06-14 14:54:30|3880.36|3880.36|3880.02|3880.02|3880.36|3880.36|3880.02|3880.02|0
1655218480000|2022-06-14 14:54:40|3879.67|3879.67|3878.69|3878.69|3879.67|3879.67|3878.69|3878.69|0
1655218490000|2022-06-14 14:54:50|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|0
1655218500000|2022-06-14 14:55:00|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|3878.29|0
1655218510000|2022-06-14 14:55:10|3877.98|3877.98|3878.6|3878.6|3878.6|3878.6|3877.98|3877.98|0
1655218520000|2022-06-14 14:55:20|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|0
1655218540000|2022-06-14 14:55:40|3877.86|3877.86|3876.31|3876.31|3877.86|3877.86|3876.31|3876.31|0
1655218550000|2022-06-14 14:55:50|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|3876.35|0
1655218560000|2022-06-14 14:56:00|3876.23|3876.23|3876.23|3876.23|3876.25|3876.25|3876.21|3876.21|0
1655218570000|2022-06-14 14:56:10|3876.05|3876.05|3875.72|3875.72|3876.05|3876.05|3875.72|3875.72|0
1655218580000|2022-06-14 14:56:20|3875.09|3875.09|3874.83|3874.83|3875.14|3875.14|3874.83|3874.83|0
1655218600000|2022-06-14 14:56:40|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1655218610000|2022-06-14 14:56:50|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|0
1655218620000|2022-06-14 14:57:00|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|3873.45|0
1655218630000|2022-06-14 14:57:10|3873.41|3873.41|3874.03|3874.03|3874.03|3874.03|3873.41|3873.41|0
1655218640000|2022-06-14 14:57:20|3874.08|3874.08|3873.69|3873.69|3874.08|3874.08|3873.69|3873.69|0
1655218650000|2022-06-14 14:57:30|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1655218660000|2022-06-14 14:57:40|3874.04|3874.04|3874.6|3874.6|3874.6|3874.6|3874.04|3874.04|0
1655218670000|2022-06-14 14:57:50|3874.63|3874.63|3874.53|3874.53|3874.63|3874.63|3874.53|3874.53|0
1655218680000|2022-06-14 14:58:00|3874.49|3874.49|3874.87|3874.87|3875.18|3875.18|3874.49|3874.49|0
1655218690000|2022-06-14 14:58:10|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|0
1655218700000|2022-06-14 14:58:20|3874.73|3874.73|3875.05|3875.05|3875.05|3875.05|3874.69|3874.69|0
1655218720000|2022-06-14 14:58:40|3874.74|3874.74|3874.42|3874.42|3874.74|3874.74|3874.42|3874.42|0
1655218730000|2022-06-14 14:58:50|3873.75|3873.75|3873.73|3873.73|3873.75|3873.75|3873.73|3873.73|0
1655218740000|2022-06-14 14:59:00|3874.04|3874.04|3874.97|3874.97|3874.97|3874.97|3874.04|3874.04|0
1655218750000|2022-06-14 14:59:10|3875.28|3875.28|3875.47|3875.47|3875.59|3875.59|3875.28|3875.28|0
1655218760000|2022-06-14 14:59:20|3875.15|3875.15|3874.82|3874.82|3875.15|3875.15|3874.82|3874.82|0
1655218770000|2022-06-14 14:59:30|3874.51|3874.51|3873.58|3873.58|3874.51|3874.51|3873.58|3873.58|0
1655218780000|2022-06-14 14:59:40|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|0
1655218790000|2022-06-14 14:59:50|3873.37|3873.37|3873.63|3873.63|3873.71|3873.71|3873.06|3873.06|0
1655218800000|2022-06-14 15:00:00|3873.59|3873.59|3873.56|3873.56|3873.59|3873.59|3873.56|3873.56|0
1655218810000|2022-06-14 15:00:10|3873.63|3873.63|3874.09|3874.09|3874.28|3874.28|3873.63|3873.63|0
1655218820000|2022-06-14 15:00:20|3874.4|3874.4|3874.71|3874.71|3874.71|3874.71|3874.4|3874.4|0
1655218860000|2022-06-14 15:01:00|3875.65|3875.65|3876.27|3876.27|3876.27|3876.27|3875.65|3875.65|0
1655218870000|2022-06-14 15:01:10|3876.29|3876.29|3876.34|3876.34|3876.96|3876.96|3876.29|3876.29|0
1655218880000|2022-06-14 15:01:20|3876.31|3876.31|3876.13|3876.13|3876.31|3876.31|3875.82|3875.82|0
1655218890000|2022-06-14 15:01:30|3876.11|3876.11|3875.87|3875.87|3876.11|3876.11|3875.79|3875.79|0
1655218900000|2022-06-14 15:01:40|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|0
1655218920000|2022-06-14 15:02:00|3876.15|3876.15|3876.15|3876.15|3876.15|3876.15|3875.84|3875.84|0
1655218930000|2022-06-14 15:02:10|3876.33|3876.33|3877.14|3877.14|3877.14|3877.14|3876.33|3876.33|0
1655218940000|2022-06-14 15:02:20|3877.17|3877.17|3876.9|3876.9|3877.21|3877.21|3876.9|3876.9|0
1655218950000|2022-06-14 15:02:30|3876.85|3876.85|3876.23|3876.23|3876.85|3876.85|3876.23|3876.23|0
1655218960000|2022-06-14 15:02:40|3876.28|3876.28|3876.26|3876.26|3876.28|3876.28|3876.26|3876.26|0
1655218970000|2022-06-14 15:02:50|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|3875.64|0
1655218980000|2022-06-14 15:03:00|3875.59|3875.59|3875.56|3875.56|3875.59|3875.59|3875.56|3875.56|0
1655218990000|2022-06-14 15:03:10|3875.25|3875.25|3874.89|3874.89|3875.25|3875.25|3874.89|3874.89|0
1655219010000|2022-06-14 15:03:30|3875.52|3875.52|3875.83|3875.83|3875.83|3875.83|3875.52|3875.52|0
1655219020000|2022-06-14 15:03:40|3876.14|3876.14|3876.07|3876.07|3876.71|3876.71|3876.07|3876.07|0
1655219030000|2022-06-14 15:03:50|3875.92|3875.92|3875.8|3875.8|3875.95|3875.95|3875.49|3875.49|0
1655219040000|2022-06-14 15:04:00|3876.11|3876.11|3875.81|3875.81|3876.12|3876.12|3875.81|3875.81|0
1655219050000|2022-06-14 15:04:10|3875.69|3875.69|3876|3876|3876|3876|3875.69|3875.69|0
1655219060000|2022-06-14 15:04:20|3876.05|3876.05|3876|3876|3876.05|3876.05|3876|3876|0
1655219070000|2022-06-14 15:04:30|3876.32|3876.32|3876.29|3876.29|3876.32|3876.32|3876.27|3876.27|0
1655219080000|2022-06-14 15:04:40|3876.32|3876.32|3876.5|3876.5|3876.5|3876.5|3876.32|3876.32|0
1655219090000|2022-06-14 15:04:50|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|3876.81|0
1655219110000|2022-06-14 15:05:10|3876.69|3876.69|3876.38|3876.38|3876.69|3876.69|3876.38|3876.38|0
1655219120000|2022-06-14 15:05:20|3876.07|3876.07|3874.97|3874.97|3876.07|3876.07|3874.97|3874.97|0
1655219130000|2022-06-14 15:05:30|3875.28|3875.28|3875.24|3875.24|3875.28|3875.28|3875.24|3875.24|0
1655219140000|2022-06-14 15:05:40|3875.19|3875.19|3875.24|3875.24|3875.24|3875.24|3874.88|3874.88|0
1655219150000|2022-06-14 15:05:50|3875.55|3875.55|3875.24|3875.24|3875.55|3875.55|3875.24|3875.24|0
1655219160000|2022-06-14 15:06:00|3875.55|3875.55|3875.1|3875.1|3875.55|3875.55|3875.1|3875.1|0
1655219170000|2022-06-14 15:06:10|3874.78|3874.78|3874.95|3874.95|3875.1|3875.1|3874.78|3874.78|0
1655219180000|2022-06-14 15:06:20|3874.64|3874.64|3874.4|3874.4|3874.71|3874.71|3874.4|3874.4|0
1655219190000|2022-06-14 15:06:30|3873.78|3873.78|3873.82|3873.82|3873.82|3873.82|3873.78|3873.78|0
1655219200000|2022-06-14 15:06:40|3873.51|3873.51|3873.52|3873.52|3873.52|3873.52|3873.11|3873.11|0
1655219210000|2022-06-14 15:06:50|3873.49|3873.49|3873.4|3873.4|3873.49|3873.49|3873.38|3873.38|0
1655219220000|2022-06-14 15:07:00|3873.09|3873.09|3872.78|3872.78|3873.09|3873.09|3872.78|3872.78|0
1655219230000|2022-06-14 15:07:10|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|3872.74|0
1655219240000|2022-06-14 15:07:20|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|3872.43|0
1655219250000|2022-06-14 15:07:30|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|0
1655219260000|2022-06-14 15:07:40|3872.66|3872.66|3872.97|3872.97|3872.97|3872.97|3872.66|3872.66|0
1655219270000|2022-06-14 15:07:50|3872.67|3872.67|3872.97|3872.97|3872.97|3872.97|3872.35|3872.35|0
1655219280000|2022-06-14 15:08:00|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|0
1655219290000|2022-06-14 15:08:10|3873.31|3873.31|3873.17|3873.17|3873.48|3873.48|3873.17|3873.17|0
1655219300000|2022-06-14 15:08:20|3872.86|3872.86|3872.26|3872.26|3872.86|3872.86|3872.24|3872.24|0
1655219310000|2022-06-14 15:08:30|3872.31|3872.31|3872|3872|3872.31|3872.31|3872|3872|0
1655219320000|2022-06-14 15:08:40|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|0
1655219330000|2022-06-14 15:08:50|3871.42|3871.42|3871.47|3871.47|3871.47|3871.47|3871.42|3871.42|0
1655219340000|2022-06-14 15:09:00|3871.42|3871.42|3870.78|3870.78|3871.42|3871.42|3870.71|3870.71|0
1655219350000|2022-06-14 15:09:10|3870.47|3870.47|3871.09|3871.09|3871.09|3871.09|3870.47|3870.47|0
1655219360000|2022-06-14 15:09:20|3871.4|3871.4|3870.47|3870.47|3871.4|3871.4|3870.47|3870.47|0
1655219370000|2022-06-14 15:09:30|3870.78|3870.78|3870.85|3870.85|3870.85|3870.85|3870.78|3870.78|0
1655219380000|2022-06-14 15:09:40|3870.82|3870.82|3870.2|3870.2|3870.82|3870.82|3870.2|3870.2|0
1655219390000|2022-06-14 15:09:50|3870.15|3870.15|3870.8|3870.8|3870.8|3870.8|3870.15|3870.15|0
1655219400000|2022-06-14 15:10:00|3870.87|3870.87|3870.56|3870.56|3870.87|3870.87|3870.54|3870.54|0
1655219420000|2022-06-14 15:10:20|3870.58|3870.58|3871.25|3871.25|3871.25|3871.25|3870.58|3870.58|0
1655219450000|2022-06-14 15:10:50|3871.3|3871.3|3871.01|3871.01|3871.3|3871.3|3870.99|3870.99|0
1655219460000|2022-06-14 15:11:00|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.09|3871.09|0
1655219470000|2022-06-14 15:11:10|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|0
1655219480000|2022-06-14 15:11:20|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1655219490000|2022-06-14 15:11:30|3871.44|3871.44|3871.11|3871.11|3871.47|3871.47|3871.11|3871.11|0
1655219500000|2022-06-14 15:11:40|3871.13|3871.13|3870.82|3870.82|3871.13|3871.13|3870.82|3870.82|0
1655219510000|2022-06-14 15:11:50|3871.45|3871.45|3871.45|3871.45|3871.49|3871.49|3871.45|3871.45|0
1655219520000|2022-06-14 15:12:00|3871.76|3871.76|3871.78|3871.78|3871.78|3871.78|3871.76|3871.76|0
1655219540000|2022-06-14 15:12:20|3872.09|3872.09|3871.1|3871.1|3872.09|3872.09|3871.1|3871.1|0
1655219550000|2022-06-14 15:12:30|3871.73|3871.73|3871.75|3871.75|3871.75|3871.75|3871.73|3871.73|0
1655219560000|2022-06-14 15:12:40|3872.06|3872.06|3872.04|3872.04|3872.06|3872.06|3872.04|3872.04|0
1655219570000|2022-06-14 15:12:50|3871.94|3871.94|3871.4|3871.4|3871.94|3871.94|3871.4|3871.4|0
1655219580000|2022-06-14 15:13:00|3871.09|3871.09|3870.69|3870.69|3871.09|3871.09|3870.69|3870.69|0
1655219590000|2022-06-14 15:13:10|3870.51|3870.51|3870.41|3870.41|3870.51|3870.51|3870.41|3870.41|0
1655219600000|2022-06-14 15:13:20|3870.5|3870.5|3868.71|3868.71|3870.5|3870.5|3868.71|3868.71|0
1655219610000|2022-06-14 15:13:30|3868.4|3868.4|3867.13|3867.13|3868.42|3868.42|3867.13|3867.13|0
1655219630000|2022-06-14 15:13:50|3867.16|3867.16|3867.47|3867.47|3867.47|3867.47|3867.16|3867.16|0
1655219640000|2022-06-14 15:14:00|3867.84|3867.84|3867.55|3867.55|3867.84|3867.84|3867.53|3867.53|0
1655219650000|2022-06-14 15:14:10|3867.24|3867.24|3866.93|3866.93|3867.24|3867.24|3866.93|3866.93|0
1655219660000|2022-06-14 15:14:20|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|0
1655219690000|2022-06-14 15:14:50|3866.67|3866.67|3866.36|3866.36|3866.67|3866.67|3866.36|3866.36|0
1655219700000|2022-06-14 15:15:00|3866.39|3866.39|3866.67|3866.67|3866.76|3866.76|3866.36|3866.36|0
1655219710000|2022-06-14 15:15:10|3867.16|3867.16|3867.79|3867.79|3867.93|3867.93|3867.16|3867.16|0
1655219720000|2022-06-14 15:15:20|3867.61|3867.61|3867|3867|3867.61|3867.61|3866.99|3866.99|0
1655219730000|2022-06-14 15:15:30|3866.38|3866.38|3866.64|3866.64|3866.64|3866.64|3866.38|3866.38|0
1655219740000|2022-06-14 15:15:40|3866.68|3866.68|3867.02|3867.02|3867.02|3867.02|3866.68|3866.68|0
1655219750000|2022-06-14 15:15:50|3867.64|3867.64|3867.29|3867.29|3867.64|3867.64|3867.29|3867.29|0
1655219760000|2022-06-14 15:16:00|3867.6|3867.6|3868.22|3868.22|3868.53|3868.53|3867.6|3867.6|0
1655219770000|2022-06-14 15:16:10|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|3868.24|0
1655219780000|2022-06-14 15:16:20|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|0
1655219790000|2022-06-14 15:16:30|3868.56|3868.56|3868.25|3868.25|3868.87|3868.87|3868.25|3868.25|0
1655219800000|2022-06-14 15:16:40|3868.07|3868.07|3867.76|3867.76|3868.07|3868.07|3867.76|3867.76|0
1655219810000|2022-06-14 15:16:50|3867.45|3867.45|3866.83|3866.83|3867.45|3867.45|3866.83|3866.83|0
1655219820000|2022-06-14 15:17:00|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|0
1655219840000|2022-06-14 15:17:20|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|0
1655219860000|2022-06-14 15:17:40|3866.99|3866.99|3867.08|3867.08|3867.08|3867.08|3866.99|3866.99|0
1655219870000|2022-06-14 15:17:50|3866.77|3866.77|3866.53|3866.53|3866.77|3866.77|3866.45|3866.45|0
1655219880000|2022-06-14 15:18:00|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|0
1655219890000|2022-06-14 15:18:10|3867.27|3867.27|3867.29|3867.29|3867.29|3867.29|3867.27|3867.27|0
1655219900000|2022-06-14 15:18:20|3866.98|3866.98|3866.98|3866.98|3866.98|3866.98|3866.98|3866.98|0
1655219910000|2022-06-14 15:18:30|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|0
1655219920000|2022-06-14 15:18:40|3866.98|3866.98|3867.01|3867.01|3867.01|3867.01|3866.96|3866.96|0
1655219930000|2022-06-14 15:18:50|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|0
1655219940000|2022-06-14 15:19:00|3867.01|3867.01|3866.8|3866.8|3867.01|3867.01|3866.49|3866.49|0
1655219950000|2022-06-14 15:19:10|3866.87|3866.87|3866.43|3866.43|3867.24|3867.24|3866.43|3866.43|0
1655219960000|2022-06-14 15:19:20|3866.5|3866.5|3866.14|3866.14|3866.5|3866.5|3866.14|3866.14|0
1655219970000|2022-06-14 15:19:30|3866.1|3866.1|3866.14|3866.14|3866.14|3866.14|3866.1|3866.1|0
1655219980000|2022-06-14 15:19:40|3866.17|3866.17|3866.48|3866.48|3866.48|3866.48|3866.17|3866.17|0
1655219990000|2022-06-14 15:19:50|3866.79|3866.79|3866.75|3866.75|3866.79|3866.79|3866.75|3866.75|0
1655220000000|2022-06-14 15:20:00|3867.06|3867.06|3866.78|3866.78|3867.14|3867.14|3866.71|3866.71|0
1655220010000|2022-06-14 15:20:10|3866.81|3866.81|3866.78|3866.78|3866.81|3866.81|3866.78|3866.78|0
1655220020000|2022-06-14 15:20:20|3866.81|3866.81|3866.78|3866.78|3866.88|3866.88|3866.78|3866.78|0
1655220030000|2022-06-14 15:20:30|3866.81|3866.81|3866.18|3866.18|3866.81|3866.81|3866.18|3866.18|0
1655220040000|2022-06-14 15:20:40|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|0
1655220050000|2022-06-14 15:20:50|3866.52|3866.52|3866.47|3866.47|3866.52|3866.52|3866.47|3866.47|0
1655220060000|2022-06-14 15:21:00|3866.78|3866.78|3866.76|3866.76|3866.78|3866.78|3866.74|3866.74|0
1655220070000|2022-06-14 15:21:10|3866.69|3866.69|3866.34|3866.34|3866.69|3866.69|3866.34|3866.34|0
1655220080000|2022-06-14 15:21:20|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|0
1655220090000|2022-06-14 15:21:30|3866.93|3866.93|3866.53|3866.53|3866.93|3866.93|3866.53|3866.53|0
1655220110000|2022-06-14 15:21:50|3866.46|3866.46|3866.41|3866.41|3866.46|3866.46|3866.41|3866.41|0
1655220120000|2022-06-14 15:22:00|3866.1|3866.1|3866.03|3866.03|3866.17|3866.17|3866.03|3866.03|0
1655220130000|2022-06-14 15:22:10|3866.17|3866.17|3866.22|3866.22|3866.22|3866.22|3865.83|3865.83|0
1655220140000|2022-06-14 15:22:20|3866.52|3866.52|3866.14|3866.14|3866.52|3866.52|3866.14|3866.14|0
1655220150000|2022-06-14 15:22:30|3866.17|3866.17|3866.48|3866.48|3866.48|3866.48|3866.17|3866.17|0
1655220160000|2022-06-14 15:22:40|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|3865.85|0
1655220180000|2022-06-14 15:23:00|3865.83|3865.83|3865.08|3865.08|3865.83|3865.83|3865.08|3865.08|0
1655220190000|2022-06-14 15:23:10|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.06|3865.06|0
1655220200000|2022-06-14 15:23:20|3864.79|3864.79|3865.01|3865.01|3865.04|3865.04|3864.79|3864.79|0
1655220210000|2022-06-14 15:23:30|3865.06|3865.06|3865.11|3865.11|3865.11|3865.11|3865.06|3865.06|0
1655220220000|2022-06-14 15:23:40|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|3865.18|0
1655220230000|2022-06-14 15:23:50|3865|3865|3865.09|3865.09|3865.09|3865.09|3865|3865|0
1655220240000|2022-06-14 15:24:00|3864.78|3864.78|3865.13|3865.13|3865.13|3865.13|3864.45|3864.45|0
1655220250000|2022-06-14 15:24:10|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|0
1655220260000|2022-06-14 15:24:20|3865.36|3865.36|3865.38|3865.38|3865.38|3865.38|3865.36|3865.36|0
1655220270000|2022-06-14 15:24:30|3865.2|3865.2|3865.68|3865.68|3865.7|3865.7|3865.2|3865.2|0
1655220280000|2022-06-14 15:24:40|3865.86|3865.86|3866.04|3866.04|3866.04|3866.04|3865.86|3865.86|0
1655220290000|2022-06-14 15:24:50|3866.36|3866.36|3866.23|3866.23|3866.36|3866.36|3866.04|3866.04|0
1655220300000|2022-06-14 15:25:00|3866.27|3866.27|3866.54|3866.54|3866.61|3866.61|3866.23|3866.23|0
1655220310000|2022-06-14 15:25:10|3866.23|3866.23|3866.06|3866.06|3866.27|3866.27|3866.06|3866.06|0
1655220320000|2022-06-14 15:25:20|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|0
1655220340000|2022-06-14 15:25:40|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|0
1655220350000|2022-06-14 15:25:50|3865.96|3865.96|3865.82|3865.82|3865.96|3865.96|3865.82|3865.82|0
1655220360000|2022-06-14 15:26:00|3865.51|3865.51|3866.15|3866.15|3866.15|3866.15|3865.51|3865.51|0
1655220370000|2022-06-14 15:26:10|3866.2|3866.2|3867.55|3867.55|3867.55|3867.55|3866.2|3866.2|0
1655220380000|2022-06-14 15:26:20|3867.73|3867.73|3868.16|3868.16|3868.16|3868.16|3867.73|3867.73|0
1655220390000|2022-06-14 15:26:30|3868.11|3868.11|3867.47|3867.47|3868.11|3868.11|3867.47|3867.47|0
1655220400000|2022-06-14 15:26:40|3867.78|3867.78|3867.88|3867.88|3867.88|3867.88|3867.78|3867.78|0
1655220410000|2022-06-14 15:26:50|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|0
1655220420000|2022-06-14 15:27:00|3868.21|3868.21|3867.76|3867.76|3868.21|3868.21|3867.59|3867.59|0
1655220430000|2022-06-14 15:27:10|3867.45|3867.45|3867.13|3867.13|3867.45|3867.45|3867.13|3867.13|0
1655220440000|2022-06-14 15:27:20|3867.09|3867.09|3866.96|3866.96|3867.23|3867.23|3866.92|3866.92|0
1655220450000|2022-06-14 15:27:30|3866.92|3866.92|3866.58|3866.58|3867.23|3867.23|3866.56|3866.56|0
1655220460000|2022-06-14 15:27:40|3866.56|3866.56|3865.63|3865.63|3866.56|3866.56|3865.63|3865.63|0
1655220470000|2022-06-14 15:27:50|3865.94|3865.94|3866.56|3866.56|3866.56|3866.56|3865.94|3865.94|0
1655220480000|2022-06-14 15:28:00|3866.38|3866.38|3865.44|3865.44|3866.38|3866.38|3865.44|3865.44|0
1655220490000|2022-06-14 15:28:10|3865.45|3865.45|3865.54|3865.54|3865.54|3865.54|3865.45|3865.45|0
1655220500000|2022-06-14 15:28:20|3865.59|3865.59|3865.28|3865.28|3865.59|3865.59|3865.28|3865.28|0
1655220510000|2022-06-14 15:28:30|3865.25|3865.25|3864.97|3864.97|3865.28|3865.28|3864.97|3864.97|0
1655220520000|2022-06-14 15:28:40|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1655220530000|2022-06-14 15:28:50|3865.24|3865.24|3865.07|3865.07|3865.24|3865.24|3865.07|3865.07|0
1655220540000|2022-06-14 15:29:00|3865.38|3865.38|3864.94|3864.94|3865.38|3865.38|3864.63|3864.63|0
1655220550000|2022-06-14 15:29:10|3864.63|3864.63|3863.61|3863.61|3864.63|3864.63|3863.61|3863.61|0
1655220560000|2022-06-14 15:29:20|3863.56|3863.56|3863.32|3863.32|3863.61|3863.61|3862.67|3862.67|0
1655220570000|2022-06-14 15:29:30|3863.25|3863.25|3862.47|3862.47|3864.18|3864.18|3862.42|3862.42|0
1655220580000|2022-06-14 15:29:40|3862.4|3862.4|3862.2|3862.2|3862.51|3862.51|3862.2|3862.2|0
1655220590000|2022-06-14 15:29:50|3862.24|3862.24|3862.54|3862.54|3862.66|3862.66|3862|3862|0
1655277300000|2022-06-15 07:15:00|3906.24|3906.24|3907.17|3907.17|3907.17|3907.17|3906.24|3906.24|0
1655277310000|2022-06-15 07:15:10|3907.48|3907.48|3908.01|3908.01|3908.01|3908.01|3907.48|3907.48|0
1655277330000|2022-06-15 07:15:30|3908.19|3908.19|3908.37|3908.37|3908.37|3908.37|3908.19|3908.19|0
1655277340000|2022-06-15 07:15:40|3908.42|3908.42|3907.98|3907.98|3908.6|3908.6|3907.98|3907.98|0
1655277350000|2022-06-15 07:15:50|3908.54|3908.54|3908.59|3908.59|3908.61|3908.61|3908.54|3908.54|0
1655277360000|2022-06-15 07:16:00|3908.28|3908.28|3907.83|3907.83|3908.28|3908.28|3907.66|3907.66|0
1655277370000|2022-06-15 07:16:10|3907.94|3907.94|3908.06|3908.06|3908.13|3908.13|3907.94|3907.94|0
1655277380000|2022-06-15 07:16:20|3908.25|3908.25|3909.45|3909.45|3909.45|3909.45|3908.25|3908.25|0
1655277390000|2022-06-15 07:16:30|3909.4|3909.4|3908.97|3908.97|3909.59|3909.59|3908.97|3908.97|0
1655277400000|2022-06-15 07:16:40|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|0
1655277410000|2022-06-15 07:16:50|3908.34|3908.34|3908.53|3908.53|3908.53|3908.53|3908.34|3908.34|0
1655277420000|2022-06-15 07:17:00|3908.84|3908.84|3908.74|3908.74|3908.84|3908.84|3908.56|3908.56|0
1655277430000|2022-06-15 07:17:10|3908.95|3908.95|3909.89|3909.89|3909.89|3909.89|3908.95|3908.95|0
1655277440000|2022-06-15 07:17:20|3909.72|3909.72|3909.41|3909.41|3909.72|3909.72|3909.41|3909.41|0
1655277450000|2022-06-15 07:17:30|3909.1|3909.1|3908.91|3908.91|3909.1|3909.1|3908.91|3908.91|0
1655277460000|2022-06-15 07:17:40|3908.72|3908.72|3909.42|3909.42|3909.42|3909.42|3908.72|3908.72|0
1655277470000|2022-06-15 07:17:50|3909.37|3909.37|3908.75|3908.75|3909.37|3909.37|3908.75|3908.75|0
1655277480000|2022-06-15 07:18:00|3908.67|3908.67|3908.32|3908.32|3908.67|3908.67|3908.32|3908.32|0
1655277490000|2022-06-15 07:18:10|3907.69|3907.69|3907.92|3907.92|3907.92|3907.92|3907.3|3907.3|0
1655277510000|2022-06-15 07:18:30|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|0
1655277520000|2022-06-15 07:18:40|3908.15|3908.15|3908.15|3908.15|3908.15|3908.15|3908.15|3908.15|0
1655277530000|2022-06-15 07:18:50|3908.34|3908.34|3908.38|3908.38|3908.38|3908.38|3908.34|3908.34|0
1655277540000|2022-06-15 07:19:00|3908.7|3908.7|3908.7|3908.7|3908.7|3908.7|3908.38|3908.38|0
1655277550000|2022-06-15 07:19:10|3908.57|3908.57|3907.9|3907.9|3908.57|3908.57|3907.9|3907.9|0
1655277570000|2022-06-15 07:19:30|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|0
1655277590000|2022-06-15 07:19:50|3907.78|3907.78|3907.69|3907.69|3907.78|3907.78|3907.69|3907.69|0
1655277600000|2022-06-15 07:20:00|3907.38|3907.38|3907.07|3907.07|3907.38|3907.38|3907.07|3907.07|0
1655277610000|2022-06-15 07:20:10|3906.89|3906.89|3907.51|3907.51|3907.51|3907.51|3906.89|3906.89|0
1655277630000|2022-06-15 07:20:30|3907.17|3907.17|3905.51|3905.51|3907.17|3907.17|3905.33|3905.33|0
1655277640000|2022-06-15 07:20:40|3905.7|3905.7|3906.36|3906.36|3906.36|3906.36|3905.7|3905.7|0
1655277650000|2022-06-15 07:20:50|3905.43|3905.43|3905.87|3905.87|3905.87|3905.87|3905.43|3905.43|0
1655277660000|2022-06-15 07:21:00|3905.69|3905.69|3905.57|3905.57|3905.69|3905.69|3905.57|3905.57|0
1655277670000|2022-06-15 07:21:10|3904.94|3904.94|3904.86|3904.86|3904.94|3904.94|3904.86|3904.86|0
1655277680000|2022-06-15 07:21:20|3904.73|3904.73|3903.51|3903.51|3904.73|3904.73|3903.51|3903.51|0
1655277690000|2022-06-15 07:21:30|3903.61|3903.61|3903.57|3903.57|3903.61|3903.61|3903.5|3903.5|0
1655277700000|2022-06-15 07:21:40|3904.19|3904.19|3904.87|3904.87|3904.87|3904.87|3904.19|3904.19|0
1655277720000|2022-06-15 07:22:00|3905.05|3905.05|3905.36|3905.36|3905.36|3905.36|3905.05|3905.05|0
1655277730000|2022-06-15 07:22:10|3905.05|3905.05|3905.24|3905.24|3905.24|3905.24|3905.05|3905.05|0
1655277750000|2022-06-15 07:22:30|3905.28|3905.28|3905.33|3905.33|3905.33|3905.33|3905.28|3905.28|0
1655277770000|2022-06-15 07:22:50|3905.64|3905.64|3905.95|3905.95|3906.26|3906.26|3905.64|3905.64|0
1655277780000|2022-06-15 07:23:00|3905.64|3905.64|3905.33|3905.33|3905.64|3905.64|3905.33|3905.33|0
1655277790000|2022-06-15 07:23:10|3905.02|3905.02|3905.34|3905.34|3905.34|3905.34|3905.02|3905.02|0
1655277800000|2022-06-15 07:23:20|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|0
1655277810000|2022-06-15 07:23:30|3904.96|3904.96|3905.9|3905.9|3905.9|3905.9|3904.96|3904.96|0
1655277820000|2022-06-15 07:23:40|3905.71|3905.71|3905.69|3905.69|3905.71|3905.71|3905.69|3905.69|0
1655277830000|2022-06-15 07:23:50|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|3905.06|0
1655277840000|2022-06-15 07:24:00|3905.38|3905.38|3905.56|3905.56|3905.56|3905.56|3905.38|3905.38|0
1655277850000|2022-06-15 07:24:10|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|0
1655277860000|2022-06-15 07:24:20|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|3906.06|0
1655277870000|2022-06-15 07:24:30|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|0
1655277880000|2022-06-15 07:24:40|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|0
1655277890000|2022-06-15 07:24:50|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|0
1655277900000|2022-06-15 07:25:00|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|0
1655277910000|2022-06-15 07:25:10|3906.96|3906.96|3906.87|3906.87|3906.96|3906.96|3906.87|3906.87|0
1655277920000|2022-06-15 07:25:20|3906.56|3906.56|3906.25|3906.25|3906.56|3906.56|3906.25|3906.25|0
1655277930000|2022-06-15 07:25:30|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|0
1655277950000|2022-06-15 07:25:50|3905.71|3905.71|3905.52|3905.52|3905.75|3905.75|3905.52|3905.52|0
1655277960000|2022-06-15 07:26:00|3905.71|3905.71|3905.09|3905.09|3905.71|3905.71|3905.09|3905.09|0
1655277980000|2022-06-15 07:26:20|3904.72|3904.72|3904.85|3904.85|3904.85|3904.85|3904.54|3904.54|0
1655278000000|2022-06-15 07:26:40|3904.54|3904.54|3904.22|3904.22|3904.54|3904.54|3904.22|3904.22|0
1655278010000|2022-06-15 07:26:50|3903.91|3903.91|3903.75|3903.75|3903.91|3903.91|3903.6|3903.6|0
1655278020000|2022-06-15 07:27:00|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|3903.12|0
1655278030000|2022-06-15 07:27:10|3903.31|3903.31|3903.71|3903.71|3903.75|3903.75|3903.31|3903.31|0
1655278040000|2022-06-15 07:27:20|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|0
1655278050000|2022-06-15 07:27:30|3903.21|3903.21|3903.79|3903.79|3903.79|3903.79|3903.16|3903.16|0
1655278060000|2022-06-15 07:27:40|3903.76|3903.76|3903.76|3903.76|3903.76|3903.76|3903.76|3903.76|0
1655278080000|2022-06-15 07:28:00|3904.07|3904.07|3905.19|3905.19|3905.19|3905.19|3904.07|3904.07|0
1655278090000|2022-06-15 07:28:10|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|0
1655278100000|2022-06-15 07:28:20|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|3904.93|0
1655278110000|2022-06-15 07:28:30|3904.52|3904.52|3904.33|3904.33|3904.52|3904.52|3904.33|3904.33|0
1655278120000|2022-06-15 07:28:40|3904.29|3904.29|3903.36|3903.36|3904.29|3904.29|3903.36|3903.36|0
1655278130000|2022-06-15 07:28:50|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|0
1655278140000|2022-06-15 07:29:00|3902.84|3902.84|3903.29|3903.29|3903.29|3903.29|3902.84|3902.84|0
1655278150000|2022-06-15 07:29:10|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|3903.47|0
1655278160000|2022-06-15 07:29:20|3903.66|3903.66|3904.93|3904.93|3904.93|3904.93|3903.66|3903.66|0
1655278170000|2022-06-15 07:29:30|3905.24|3905.24|3905|3905|3905.26|3905.26|3904.95|3904.95|0
1655278180000|2022-06-15 07:29:40|3905.31|3905.31|3905.83|3905.83|3906.01|3906.01|3905.31|3905.31|0
1655278190000|2022-06-15 07:29:50|3905.21|3905.21|3905.17|3905.17|3905.21|3905.21|3905.12|3905.12|0
1655278200000|2022-06-15 07:30:00|3904.86|3904.86|3904.88|3904.88|3904.9|3904.9|3904.86|3904.86|0
1655278210000|2022-06-15 07:30:10|3905.02|3905.02|3905.27|3905.27|3905.27|3905.27|3905|3905|0
1655278220000|2022-06-15 07:30:20|3905.45|3905.45|3905.61|3905.61|3905.61|3905.61|3905.1|3905.1|0
1655278230000|2022-06-15 07:30:30|3905.63|3905.63|3905.9|3905.9|3906.52|3906.52|3905.63|3905.63|0
1655278240000|2022-06-15 07:30:40|3906.21|3906.21|3906.13|3906.13|3906.21|3906.21|3906.13|3906.13|0
1655278250000|2022-06-15 07:30:50|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|0
1655278260000|2022-06-15 07:31:00|3905.92|3905.92|3905.92|3905.92|3905.92|3905.92|3905.92|3905.92|0
1655278270000|2022-06-15 07:31:10|3906.11|3906.11|3906.45|3906.45|3906.5|3906.5|3906.08|3906.08|0
1655278280000|2022-06-15 07:31:20|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|0
1655278290000|2022-06-15 07:31:30|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|0
1655278300000|2022-06-15 07:31:40|3906.02|3906.02|3906.21|3906.21|3906.21|3906.21|3905.59|3905.59|0
1655278310000|2022-06-15 07:31:50|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|0
1655278320000|2022-06-15 07:32:00|3906.61|3906.61|3906.42|3906.42|3906.61|3906.61|3906.42|3906.42|0
1655278330000|2022-06-15 07:32:10|3906.38|3906.38|3906.33|3906.33|3906.38|3906.38|3906.33|3906.33|0
1655278340000|2022-06-15 07:32:20|3905.71|3905.71|3906.34|3906.34|3906.34|3906.34|3905.71|3905.71|0
1655278350000|2022-06-15 07:32:30|3906.38|3906.38|3906.67|3906.67|3906.67|3906.67|3906.04|3906.04|0
1655278360000|2022-06-15 07:32:40|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|3907.03|0
1655278370000|2022-06-15 07:32:50|3906.72|3906.72|3905.79|3905.79|3906.72|3906.72|3905.79|3905.79|0
1655278380000|2022-06-15 07:33:00|3905.81|3905.81|3905.85|3905.85|3905.85|3905.85|3905.81|3905.81|0
1655278390000|2022-06-15 07:33:10|3905.82|3905.82|3906.45|3906.45|3906.45|3906.45|3905.82|3905.82|0
1655278400000|2022-06-15 07:33:20|3906.37|3906.37|3906.37|3906.37|3906.37|3906.37|3906.37|3906.37|0
1655278410000|2022-06-15 07:33:30|3906.35|3906.35|3907.59|3907.59|3907.59|3907.59|3906.35|3906.35|0
1655278420000|2022-06-15 07:33:40|3907.28|3907.28|3907.85|3907.85|3907.92|3907.92|3907.28|3907.28|0
1655278450000|2022-06-15 07:34:10|3907.92|3907.92|3908.32|3908.32|3908.41|3908.41|3907.92|3907.92|0
1655278460000|2022-06-15 07:34:20|3908.01|3908.01|3907.39|3907.39|3908.01|3908.01|3907.08|3907.08|0
1655278470000|2022-06-15 07:34:30|3907.32|3907.32|3907.94|3907.94|3907.94|3907.94|3907.32|3907.32|0
1655278480000|2022-06-15 07:34:40|3908.56|3908.56|3909.48|3909.48|3909.48|3909.48|3908.56|3908.56|0
1655278490000|2022-06-15 07:34:50|3909.46|3909.46|3909.77|3909.77|3910.08|3910.08|3909.46|3909.46|0
1655278500000|2022-06-15 07:35:00|3909.75|3909.75|3909.85|3909.85|3909.92|3909.92|3909.75|3909.75|0
1655278510000|2022-06-15 07:35:10|3909.54|3909.54|3908.93|3908.93|3909.86|3909.86|3908.93|3908.93|0
1655278530000|2022-06-15 07:35:30|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|0
1655278540000|2022-06-15 07:35:40|3909.21|3909.21|3909.18|3909.18|3909.21|3909.21|3909.18|3909.18|0
1655278550000|2022-06-15 07:35:50|3909.81|3909.81|3910.12|3910.12|3910.12|3910.12|3909.81|3909.81|0
1655278560000|2022-06-15 07:36:00|3910.26|3910.26|3910.19|3910.19|3910.33|3910.33|3910.19|3910.19|0
1655278570000|2022-06-15 07:36:10|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|0
1655278580000|2022-06-15 07:36:20|3909.26|3909.26|3908.95|3908.95|3909.26|3909.26|3908.95|3908.95|0
1655278600000|2022-06-15 07:36:40|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|0
1655278630000|2022-06-15 07:37:10|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|0
1655278640000|2022-06-15 07:37:20|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|0
1655278650000|2022-06-15 07:37:30|3909.4|3909.4|3909.61|3909.61|3909.61|3909.61|3909.4|3909.4|0
1655278670000|2022-06-15 07:37:50|3910.37|3910.37|3910.62|3910.62|3910.62|3910.62|3910.37|3910.37|0
1655278680000|2022-06-15 07:38:00|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|0
1655278690000|2022-06-15 07:38:10|3911.08|3911.08|3910.76|3910.76|3911.08|3911.08|3910.76|3910.76|0
1655278700000|2022-06-15 07:38:20|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|0
1655278710000|2022-06-15 07:38:30|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|3910.64|0
1655278720000|2022-06-15 07:38:40|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|0
1655278740000|2022-06-15 07:39:00|3911|3911|3911|3911|3911|3911|3911|3911|0
1655278750000|2022-06-15 07:39:10|3910.69|3910.69|3910.78|3910.78|3910.78|3910.78|3910.69|3910.69|0
1655278770000|2022-06-15 07:39:30|3910.73|3910.73|3910.98|3910.98|3910.98|3910.98|3910.61|3910.61|0
1655278780000|2022-06-15 07:39:40|3910.67|3910.67|3910.28|3910.28|3910.67|3910.67|3910.19|3910.19|0
1655278790000|2022-06-15 07:39:50|3910.35|3910.35|3910.66|3910.66|3910.66|3910.66|3910.35|3910.35|0
1655278800000|2022-06-15 07:40:00|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|0
1655278810000|2022-06-15 07:40:10|3910.33|3910.33|3910.28|3910.28|3910.33|3910.33|3910.28|3910.28|0
1655278820000|2022-06-15 07:40:20|3909.97|3909.97|3909.97|3909.97|3909.97|3909.97|3909.66|3909.66|0
1655278830000|2022-06-15 07:40:30|3909.92|3909.92|3909.9|3909.9|3909.92|3909.92|3909.9|3909.9|0
1655278860000|2022-06-15 07:41:00|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|3909.77|0
1655278870000|2022-06-15 07:41:10|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|0
1655278880000|2022-06-15 07:41:20|3909.09|3909.09|3908.78|3908.78|3909.09|3909.09|3908.78|3908.78|0
1655278890000|2022-06-15 07:41:30|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|0
1655278910000|2022-06-15 07:41:50|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|0
1655278920000|2022-06-15 07:42:00|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|0
1655278940000|2022-06-15 07:42:20|3907.76|3907.76|3907.45|3907.45|3907.76|3907.76|3907.45|3907.45|0
1655278950000|2022-06-15 07:42:30|3907.31|3907.31|3906.44|3906.44|3907.31|3907.31|3906.44|3906.44|0
1655278960000|2022-06-15 07:42:40|3906.75|3906.75|3906.44|3906.44|3906.75|3906.75|3906.44|3906.44|0
1655278970000|2022-06-15 07:42:50|3906.26|3906.26|3906|3906|3906.26|3906.26|3906|3906|0
1655278980000|2022-06-15 07:43:00|3906.05|3906.05|3904.61|3904.61|3906.05|3906.05|3904.48|3904.48|0
1655279000000|2022-06-15 07:43:20|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|3904.92|0
1655279010000|2022-06-15 07:43:30|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|3904.61|0
1655279020000|2022-06-15 07:43:40|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|0
1655279030000|2022-06-15 07:43:50|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|0
1655279040000|2022-06-15 07:44:00|3903.51|3903.51|3902.8|3902.8|3903.51|3903.51|3902.8|3902.8|0
1655279050000|2022-06-15 07:44:10|3902.18|3902.18|3902.65|3902.65|3902.68|3902.68|3902.18|3902.18|0
1655279060000|2022-06-15 07:44:20|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|3903.02|0
1655279070000|2022-06-15 07:44:30|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1655279080000|2022-06-15 07:44:40|3903.93|3903.93|3903.28|3903.28|3903.93|3903.93|3903.28|3903.28|0
1655279090000|2022-06-15 07:44:50|3903.26|3903.26|3903.08|3903.08|3903.26|3903.26|3903.08|3903.08|0
1655279100000|2022-06-15 07:45:00|3902.77|3902.77|3902.14|3902.14|3902.77|3902.77|3902.14|3902.14|0
1655279110000|2022-06-15 07:45:10|3902.26|3902.26|3901.98|3901.98|3902.29|3902.29|3901.98|3901.98|0
1655279120000|2022-06-15 07:45:20|3901.66|3901.66|3900.66|3900.66|3901.66|3901.66|3900.66|3900.66|0
1655279130000|2022-06-15 07:45:30|3900.56|3900.56|3900.35|3900.35|3900.56|3900.56|3900.35|3900.35|0
1655279140000|2022-06-15 07:45:40|3899.73|3899.73|3898.8|3898.8|3899.73|3899.73|3898.8|3898.8|0
1655279150000|2022-06-15 07:45:50|3898.18|3898.18|3898.04|3898.04|3898.18|3898.18|3898.04|3898.04|0
1655279160000|2022-06-15 07:46:00|3897.73|3897.73|3897.42|3897.42|3897.73|3897.73|3897.42|3897.42|0
1655279170000|2022-06-15 07:46:10|3896.79|3896.79|3896.79|3896.79|3896.79|3896.79|3896.79|3896.79|0
1655279180000|2022-06-15 07:46:20|3896.48|3896.48|3895.86|3895.86|3896.48|3896.48|3895.86|3895.86|0
1655279190000|2022-06-15 07:46:30|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|0
1655279200000|2022-06-15 07:46:40|3895.24|3895.24|3894.92|3894.92|3895.24|3895.24|3894.92|3894.92|0
1655279210000|2022-06-15 07:46:50|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|0
1655279220000|2022-06-15 07:47:00|3894.71|3894.71|3894.4|3894.4|3894.71|3894.71|3894.4|3894.4|0
1655279230000|2022-06-15 07:47:10|3894.21|3894.21|3888.36|3888.36|3894.21|3894.21|3887.61|3887.61|0
1655279240000|2022-06-15 07:47:20|3888.38|3888.38|3886.65|3886.65|3889.31|3889.31|3885.82|3885.82|0
1655279250000|2022-06-15 07:47:30|3885.72|3885.72|3886.96|3886.96|3886.96|3886.96|3884.16|3884.16|0
1655279260000|2022-06-15 07:47:40|3886.65|3886.65|3886.25|3886.25|3886.65|3886.65|3885.41|3885.41|0
1655279270000|2022-06-15 07:47:50|3886.56|3886.56|3885.32|3885.32|3886.56|3886.56|3885.32|3885.32|0
1655279280000|2022-06-15 07:48:00|3885.29|3885.29|3887.73|3887.73|3887.73|3887.73|3885.29|3885.29|0
1655279290000|2022-06-15 07:48:10|3887.68|3887.68|3888.61|3888.61|3889.24|3889.24|3887.68|3887.68|0
1655279310000|2022-06-15 07:48:30|3888.43|3888.43|3888.07|3888.07|3888.43|3888.43|3887.33|3887.33|0
1655279320000|2022-06-15 07:48:40|3888|3888|3888.17|3888.17|3888.17|3888.17|3887.99|3887.99|0
1655279330000|2022-06-15 07:48:50|3887.99|3887.99|3887.62|3887.62|3887.99|3887.99|3887.62|3887.62|0
1655279340000|2022-06-15 07:49:00|3887.25|3887.25|3885.83|3885.83|3887.25|3887.25|3885.83|3885.83|0
1655279350000|2022-06-15 07:49:10|3885.21|3885.21|3885.76|3885.76|3885.76|3885.76|3885.21|3885.21|0
1655279360000|2022-06-15 07:49:20|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|0
1655279370000|2022-06-15 07:49:30|3886.02|3886.02|3888.32|3888.32|3889.16|3889.16|3886|3886|0
1655279380000|2022-06-15 07:49:40|3888.4|3888.4|3888.4|3888.4|3888.71|3888.71|3888.4|3888.4|0
1655279390000|2022-06-15 07:49:50|3889.04|3889.04|3889.19|3889.19|3889.28|3889.28|3889.04|3889.04|0
1655279400000|2022-06-15 07:50:00|3889.16|3889.16|3889.09|3889.09|3889.16|3889.16|3889.09|3889.09|0
1655279410000|2022-06-15 07:50:10|3889.28|3889.28|3889.46|3889.46|3889.46|3889.46|3889.28|3889.28|0
1655279420000|2022-06-15 07:50:20|3889.28|3889.28|3888.04|3888.04|3889.35|3889.35|3888.04|3888.04|0
1655279430000|2022-06-15 07:50:30|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|0
1655279440000|2022-06-15 07:50:40|3889.16|3889.16|3889.16|3889.16|3889.19|3889.19|3889.16|3889.16|0
1655279450000|2022-06-15 07:50:50|3888.85|3888.85|3889.02|3889.02|3889.02|3889.02|3888.85|3888.85|0
1655279460000|2022-06-15 07:51:00|3888.97|3888.97|3889.47|3889.47|3889.47|3889.47|3888.84|3888.84|0
1655279470000|2022-06-15 07:51:10|3889.59|3889.59|3889.76|3889.76|3889.8|3889.8|3889.59|3889.59|0
1655279480000|2022-06-15 07:51:20|3889.94|3889.94|3890.26|3890.26|3890.4|3890.4|3889.94|3889.94|0
1655279490000|2022-06-15 07:51:30|3890.22|3890.22|3890.04|3890.04|3890.22|3890.22|3890.04|3890.04|0
1655279500000|2022-06-15 07:51:40|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|0
1655279510000|2022-06-15 07:51:50|3889.42|3889.42|3889.72|3889.72|3889.72|3889.72|3889.42|3889.42|0
1655279520000|2022-06-15 07:52:00|3889.1|3889.1|3889.8|3889.8|3889.8|3889.8|3889.1|3889.1|0
1655279530000|2022-06-15 07:52:10|3890.42|3890.42|3890.75|3890.75|3890.75|3890.75|3890.42|3890.42|0
1655279540000|2022-06-15 07:52:20|3890.85|3890.85|3890.91|3890.91|3890.91|3890.91|3890.85|3890.85|0
1655279550000|2022-06-15 07:52:30|3890.89|3890.89|3890.82|3890.82|3891.47|3891.47|3890.82|3890.82|0
1655279560000|2022-06-15 07:52:40|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|0
1655279580000|2022-06-15 07:53:00|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1655279590000|2022-06-15 07:53:10|3891.5|3891.5|3892.24|3892.24|3892.24|3892.24|3891.5|3891.5|0
1655279600000|2022-06-15 07:53:20|3892.25|3892.25|3892.26|3892.26|3892.26|3892.26|3892.25|3892.25|0
1655279620000|2022-06-15 07:53:40|3892.29|3892.29|3892.5|3892.5|3892.6|3892.6|3892.29|3892.29|0
1655279630000|2022-06-15 07:53:50|3892.32|3892.32|3892.56|3892.56|3892.56|3892.56|3891.94|3891.94|0
1655279640000|2022-06-15 07:54:00|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|0
1655279660000|2022-06-15 07:54:20|3892.72|3892.72|3893.34|3893.34|3893.34|3893.34|3892.72|3892.72|0
1655279670000|2022-06-15 07:54:30|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|0
1655279680000|2022-06-15 07:54:40|3893.33|3893.33|3893.33|3893.33|3893.33|3893.33|3893.33|3893.33|0
1655279710000|2022-06-15 07:55:10|3893.41|3893.41|3893.44|3893.44|3893.44|3893.44|3893.41|3893.41|0
1655279720000|2022-06-15 07:55:20|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|0
1655279740000|2022-06-15 07:55:40|3894.13|3894.13|3894.16|3894.16|3894.16|3894.16|3894.13|3894.13|0
1655279750000|2022-06-15 07:55:50|3894.78|3894.78|3894.48|3894.48|3894.78|3894.78|3894.47|3894.47|0
1655279760000|2022-06-15 07:56:00|3894.66|3894.66|3894.66|3894.66|3894.66|3894.66|3894.66|3894.66|0
1655279770000|2022-06-15 07:56:10|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|3894.84|0
1655279810000|2022-06-15 07:56:50|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|0
1655279820000|2022-06-15 07:57:00|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|0
1655279830000|2022-06-15 07:57:10|3895.68|3895.68|3895.7|3895.7|3895.7|3895.7|3895.68|3895.68|0
1655279840000|2022-06-15 07:57:20|3895.08|3895.08|3894.77|3894.77|3895.08|3895.08|3894.77|3894.77|0
1655279850000|2022-06-15 07:57:30|3895.39|3895.39|3895.37|3895.37|3895.39|3895.39|3895.37|3895.37|0
1655279860000|2022-06-15 07:57:40|3895.44|3895.44|3895.72|3895.72|3895.72|3895.72|3895.44|3895.44|0
1655279890000|2022-06-15 07:58:10|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|0
1655279900000|2022-06-15 07:58:20|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|0
1655279910000|2022-06-15 07:58:30|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|0
1655279940000|2022-06-15 07:59:00|3896.34|3896.34|3895.72|3895.72|3896.34|3896.34|3895.72|3895.72|0
1655279960000|2022-06-15 07:59:20|3895.71|3895.71|3895.19|3895.19|3895.81|3895.81|3895.19|3895.19|0
1655279970000|2022-06-15 07:59:30|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|0
1655280000000|2022-06-15 08:00:00|3895.4|3895.4|3894.76|3894.76|3895.4|3895.4|3894.76|3894.76|0
1655280010000|2022-06-15 08:00:10|3894.94|3894.94|3894.92|3894.92|3894.94|3894.94|3894.92|3894.92|0
1655280020000|2022-06-15 08:00:20|3895.28|3895.28|3896.21|3896.21|3896.22|3896.22|3895.28|3895.28|0
1655280030000|2022-06-15 08:00:30|3896.52|3896.52|3896.83|3896.83|3896.83|3896.83|3896.52|3896.52|0
1655280040000|2022-06-15 08:00:40|3896.52|3896.52|3896.01|3896.01|3896.64|3896.64|3896.01|3896.01|0
1655280060000|2022-06-15 08:01:00|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|0
1655280070000|2022-06-15 08:01:10|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|0
1655280080000|2022-06-15 08:01:20|3895.63|3895.63|3895.58|3895.58|3895.63|3895.63|3895.58|3895.58|0
1655280090000|2022-06-15 08:01:30|3895.89|3895.89|3896.35|3896.35|3896.35|3896.35|3895.89|3895.89|0
1655280100000|2022-06-15 08:01:40|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|0
1655280110000|2022-06-15 08:01:50|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|0
1655280120000|2022-06-15 08:02:00|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|0
1655280130000|2022-06-15 08:02:10|3894.12|3894.12|3893.13|3893.13|3894.37|3894.37|3893.13|3893.13|0
1655280140000|2022-06-15 08:02:20|3892.82|3892.82|3892.18|3892.18|3892.82|3892.82|3892.18|3892.18|0
1655280150000|2022-06-15 08:02:30|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|0
1655280160000|2022-06-15 08:02:40|3892.18|3892.18|3891.59|3891.59|3892.22|3892.22|3891.59|3891.59|0
1655280170000|2022-06-15 08:02:50|3891.28|3891.28|3891.28|3891.28|3891.28|3891.28|3891.28|3891.28|0
1655280180000|2022-06-15 08:03:00|3890.97|3890.97|3890.67|3890.67|3891.59|3891.59|3890.67|3890.67|0
1655280200000|2022-06-15 08:03:20|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|0
1655280210000|2022-06-15 08:03:30|3890.72|3890.72|3891.04|3891.04|3891.04|3891.04|3890.72|3890.72|0
1655280220000|2022-06-15 08:03:40|3890.94|3890.94|3891.12|3891.12|3891.12|3891.12|3890.94|3890.94|0
1655280230000|2022-06-15 08:03:50|3891.75|3891.75|3891.84|3891.84|3891.84|3891.84|3891.75|3891.75|0
1655280240000|2022-06-15 08:04:00|3891.89|3891.89|3891.55|3891.55|3891.89|3891.89|3891.55|3891.55|0
1655280250000|2022-06-15 08:04:10|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|0
1655280260000|2022-06-15 08:04:20|3891.82|3891.82|3891.73|3891.73|3891.82|3891.82|3891.73|3891.73|0
1655280270000|2022-06-15 08:04:30|3891.68|3891.68|3891.15|3891.15|3891.68|3891.68|3891.15|3891.15|0
1655280280000|2022-06-15 08:04:40|3890.97|3890.97|3890.93|3890.93|3890.97|3890.97|3890.93|3890.93|0
1655280290000|2022-06-15 08:04:50|3891.11|3891.11|3891.15|3891.15|3891.15|3891.15|3891.11|3891.11|0
1655280310000|2022-06-15 08:05:10|3890.97|3890.97|3890.97|3890.97|3890.97|3890.97|3890.97|3890.97|0
1655280320000|2022-06-15 08:05:20|3890.99|3890.99|3891.73|3891.73|3891.73|3891.73|3890.99|3890.99|0
1655280330000|2022-06-15 08:05:30|3892.04|3892.04|3892.35|3892.35|3892.35|3892.35|3892.04|3892.04|0
1655280340000|2022-06-15 08:05:40|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|0
1655280350000|2022-06-15 08:05:50|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|0
1655280360000|2022-06-15 08:06:00|3892.27|3892.27|3892.22|3892.22|3892.27|3892.27|3892.22|3892.22|0
1655280370000|2022-06-15 08:06:10|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|0
1655280380000|2022-06-15 08:06:20|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|0
1655280390000|2022-06-15 08:06:30|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1655280400000|2022-06-15 08:06:40|3893.19|3893.19|3890.71|3890.71|3893.51|3893.51|3890.71|3890.71|0
1655280420000|2022-06-15 08:07:00|3891.33|3891.33|3891.64|3891.64|3891.64|3891.64|3891.33|3891.33|0
1655280430000|2022-06-15 08:07:10|3893.2|3893.2|3893.3|3893.3|3893.3|3893.3|3892.58|3892.58|0
1655280440000|2022-06-15 08:07:20|3892.99|3892.99|3893.82|3893.82|3893.82|3893.82|3892.99|3892.99|0
1655280450000|2022-06-15 08:07:30|3893.52|3893.52|3893.52|3893.52|3893.52|3893.52|3893.52|3893.52|0
1655280460000|2022-06-15 08:07:40|3893.49|3893.49|3894.25|3894.25|3894.25|3894.25|3893.44|3893.44|0
1655280470000|2022-06-15 08:07:50|3894.56|3894.56|3894.87|3894.87|3894.87|3894.87|3894.56|3894.56|0
1655280490000|2022-06-15 08:08:10|3894.94|3894.94|3894.94|3894.94|3894.98|3894.98|3894.94|3894.94|0
1655280500000|2022-06-15 08:08:20|3894|3894|3893.31|3893.31|3894|3894|3893.31|3893.31|0
1655280510000|2022-06-15 08:08:30|3893|3893|3893.62|3893.62|3893.62|3893.62|3893|3893|0
1655280530000|2022-06-15 08:08:50|3893.79|3893.79|3894.1|3894.1|3894.1|3894.1|3893.79|3893.79|0
1655280540000|2022-06-15 08:09:00|3894.01|3894.01|3894.01|3894.01|3894.01|3894.01|3894.01|3894.01|0
1655280550000|2022-06-15 08:09:10|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|0
1655280560000|2022-06-15 08:09:20|3893.28|3893.28|3892.97|3892.97|3893.28|3893.28|3892.97|3892.97|0
1655280570000|2022-06-15 08:09:30|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|0
1655280580000|2022-06-15 08:09:40|3893.9|3893.9|3892.04|3892.04|3893.9|3893.9|3892.04|3892.04|0
1655280590000|2022-06-15 08:09:50|3891.95|3891.95|3892|3892|3892|3892|3891.95|3891.95|0
1655280600000|2022-06-15 08:10:00|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|0
1655280610000|2022-06-15 08:10:10|3892|3892|3891.68|3891.68|3892|3892|3891.68|3891.68|0
1655280640000|2022-06-15 08:10:40|3892.31|3892.31|3892.62|3892.62|3892.62|3892.62|3892.31|3892.31|0
1655280650000|2022-06-15 08:10:50|3892|3892|3892|3892|3892|3892|3892|3892|0
1655280660000|2022-06-15 08:11:00|3891.69|3891.69|3891.71|3891.71|3891.71|3891.71|3891.69|3891.69|0
1655280670000|2022-06-15 08:11:10|3891.64|3891.64|3890.35|3890.35|3891.64|3891.64|3890.35|3890.35|0
1655280700000|2022-06-15 08:11:40|3889.73|3889.73|3889.42|3889.42|3889.73|3889.73|3889.42|3889.42|0
1655280710000|2022-06-15 08:11:50|3889.46|3889.46|3889.55|3889.55|3889.55|3889.55|3889.46|3889.46|0
1655280720000|2022-06-15 08:12:00|3889.62|3889.62|3888.74|3888.74|3889.67|3889.67|3888.74|3888.74|0
1655280740000|2022-06-15 08:12:20|3888.78|3888.78|3888.21|3888.21|3888.8|3888.8|3888.18|3888.18|0
1655280750000|2022-06-15 08:12:30|3888.26|3888.26|3888.02|3888.02|3888.26|3888.26|3887.92|3887.92|0
1655280760000|2022-06-15 08:12:40|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|0
1655280770000|2022-06-15 08:12:50|3888.37|3888.37|3888.97|3888.97|3888.97|3888.97|3888.37|3888.37|0
1655280790000|2022-06-15 08:13:10|3889.6|3889.6|3890.76|3890.76|3890.76|3890.76|3889.52|3889.52|0
1655280800000|2022-06-15 08:13:20|3890.81|3890.81|3892.68|3892.68|3892.68|3892.68|3890.81|3890.81|0
1655280810000|2022-06-15 08:13:30|3892.8|3892.8|3892.8|3892.8|3892.8|3892.8|3892.8|3892.8|0
1655280820000|2022-06-15 08:13:40|3892.49|3892.49|3892.42|3892.42|3892.49|3892.49|3891.87|3891.87|0
1655280830000|2022-06-15 08:13:50|3892.24|3892.24|3893.17|3893.17|3893.17|3893.17|3892.24|3892.24|0
1655280880000|2022-06-15 08:14:40|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|0
1655280890000|2022-06-15 08:14:50|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|0
1655280900000|2022-06-15 08:15:00|3893.5|3893.5|3893.06|3893.06|3893.5|3893.5|3892.26|3892.26|0
1655280920000|2022-06-15 08:15:20|3893.14|3893.14|3893.14|3893.14|3893.14|3893.14|3893.14|3893.14|0
1655280930000|2022-06-15 08:15:30|3892.82|3892.82|3892.2|3892.2|3892.82|3892.82|3892.2|3892.2|0
1655280940000|2022-06-15 08:15:40|3891.67|3891.67|3896.15|3896.15|3896.15|3896.15|3891.67|3891.67|0
1655280950000|2022-06-15 08:15:50|3895.53|3895.53|3896.46|3896.46|3896.46|3896.46|3895.51|3895.51|0
1655280960000|2022-06-15 08:16:00|3895.22|3895.22|3897.13|3897.13|3897.13|3897.13|3895.22|3895.22|0
1655280970000|2022-06-15 08:16:10|3896.82|3896.82|3899.33|3899.33|3899.33|3899.33|3896.51|3896.51|0
1655280980000|2022-06-15 08:16:20|3898.4|3898.4|3897.78|3897.78|3899.33|3899.33|3897.78|3897.78|0
1655280990000|2022-06-15 08:16:30|3897.81|3897.81|3897.16|3897.16|3897.81|3897.81|3897.16|3897.16|0
1655281000000|2022-06-15 08:16:40|3896.85|3896.85|3895.92|3895.92|3896.85|3896.85|3895.92|3895.92|0
1655281010000|2022-06-15 08:16:50|3895.87|3895.87|3894.94|3894.94|3895.87|3895.87|3894.94|3894.94|0
1655281020000|2022-06-15 08:17:00|3894.75|3894.75|3895.69|3895.69|3895.69|3895.69|3894.75|3894.75|0
1655281030000|2022-06-15 08:17:10|3895.38|3895.38|3894.76|3894.76|3895.38|3895.38|3894.76|3894.76|0
1655281050000|2022-06-15 08:17:30|3894.68|3894.68|3893.74|3893.74|3894.68|3894.68|3893.43|3893.43|0
1655281070000|2022-06-15 08:17:50|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|0
1655281080000|2022-06-15 08:18:00|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|3892.18|0
1655281090000|2022-06-15 08:18:10|3891.87|3891.87|3891.56|3891.56|3891.87|3891.87|3891.56|3891.56|0
1655281100000|2022-06-15 08:18:20|3891.25|3891.25|3891.25|3891.25|3891.25|3891.25|3891.25|3891.25|0
1655281110000|2022-06-15 08:18:30|3892.49|3892.49|3892.81|3892.81|3892.81|3892.81|3892.49|3892.49|0
1655281120000|2022-06-15 08:18:40|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|0
1655281130000|2022-06-15 08:18:50|3893.12|3893.12|3893.74|3893.74|3893.74|3893.74|3893.12|3893.12|0
1655281140000|2022-06-15 08:19:00|3894.99|3894.99|3894.05|3894.05|3895.3|3895.3|3894.05|3894.05|0
1655281150000|2022-06-15 08:19:10|3894.36|3894.36|3894.68|3894.68|3895.61|3895.61|3894.36|3894.36|0
1655281160000|2022-06-15 08:19:20|3894.25|3894.25|3894.83|3894.83|3895.14|3895.14|3894.21|3894.21|0
1655281170000|2022-06-15 08:19:30|3894.64|3894.64|3894.55|3894.55|3894.64|3894.64|3894.52|3894.52|0
1655281180000|2022-06-15 08:19:40|3894.36|3894.36|3894.59|3894.59|3894.67|3894.67|3894.36|3894.36|0
1655281190000|2022-06-15 08:19:50|3894.28|3894.28|3894.78|3894.78|3894.78|3894.78|3894.28|3894.28|0
1655281200000|2022-06-15 08:20:00|3894.66|3894.66|3894.35|3894.35|3894.66|3894.66|3893.73|3893.73|0
1655281230000|2022-06-15 08:20:30|3894.33|3894.33|3894.35|3894.35|3894.35|3894.35|3894.33|3894.33|0
1655281240000|2022-06-15 08:20:40|3894.66|3894.66|3893.73|3893.73|3894.66|3894.66|3893.73|3893.73|0
1655281250000|2022-06-15 08:20:50|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|0
1655281260000|2022-06-15 08:21:00|3893.35|3893.35|3893.04|3893.04|3893.48|3893.48|3892.86|3892.86|0
1655281270000|2022-06-15 08:21:10|3892.73|3892.73|3890.55|3890.55|3892.73|3892.73|3890.55|3890.55|0
1655281280000|2022-06-15 08:21:20|3890.37|3890.37|3890.65|3890.65|3890.68|3890.68|3890.37|3890.37|0
1655281290000|2022-06-15 08:21:30|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|0
1655281310000|2022-06-15 08:21:50|3890.49|3890.49|3889.68|3889.68|3890.49|3890.49|3889.68|3889.68|0
1655281320000|2022-06-15 08:22:00|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|0
1655281330000|2022-06-15 08:22:10|3890.06|3890.06|3890.25|3890.25|3890.25|3890.25|3890.06|3890.06|0
1655281340000|2022-06-15 08:22:20|3889.93|3889.93|3888.38|3888.38|3889.93|3889.93|3888.07|3888.07|0
1655281350000|2022-06-15 08:22:30|3887.76|3887.76|3885.77|3885.77|3887.76|3887.76|3885.58|3885.58|0
1655281360000|2022-06-15 08:22:40|3885.72|3885.72|3886.03|3886.03|3886.03|3886.03|3885.41|3885.41|0
1655281370000|2022-06-15 08:22:50|3885.72|3885.72|3885.72|3885.72|3885.72|3885.72|3885.72|3885.72|0
1655281380000|2022-06-15 08:23:00|3885.1|3885.1|3884.92|3884.92|3885.1|3885.1|3884.92|3884.92|0
1655281390000|2022-06-15 08:23:10|3884.99|3884.99|3884.13|3884.13|3885.06|3885.06|3884.13|3884.13|0
1655281400000|2022-06-15 08:23:20|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|0
1655281410000|2022-06-15 08:23:30|3883.79|3883.79|3882.86|3882.86|3883.79|3883.79|3882.86|3882.86|0
1655281420000|2022-06-15 08:23:40|3882.24|3882.24|3882.94|3882.94|3883.17|3883.17|3882.24|3882.24|0
1655281430000|2022-06-15 08:23:50|3882.89|3882.89|3882.58|3882.58|3882.89|3882.89|3882.58|3882.58|0
1655281440000|2022-06-15 08:24:00|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|0
1655281450000|2022-06-15 08:24:10|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|0
1655281460000|2022-06-15 08:24:20|3883.35|3883.35|3883.34|3883.34|3883.35|3883.35|3883.34|3883.34|0
1655281470000|2022-06-15 08:24:30|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|0
1655281480000|2022-06-15 08:24:40|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3881.76|3881.76|0
1655281490000|2022-06-15 08:24:50|3883.32|3883.32|3882.67|3882.67|3883.32|3883.32|3882.36|3882.36|0
1655281500000|2022-06-15 08:25:00|3882.72|3882.72|3882.88|3882.88|3883.07|3883.07|3882.72|3882.72|0
1655281510000|2022-06-15 08:25:10|3883.5|3883.5|3885.12|3885.12|3885.12|3885.12|3883.5|3883.5|0
1655281520000|2022-06-15 08:25:20|3884.93|3884.93|3883.06|3883.06|3884.93|3884.93|3883.06|3883.06|0
1655281530000|2022-06-15 08:25:30|3883.09|3883.09|3885.31|3885.31|3885.31|3885.31|3882.78|3882.78|0
1655281540000|2022-06-15 08:25:40|3884.69|3884.69|3884.06|3884.06|3884.69|3884.69|3884.06|3884.06|0
1655281550000|2022-06-15 08:25:50|3884.11|3884.11|3884.18|3884.18|3884.21|3884.21|3884.11|3884.11|0
1655281570000|2022-06-15 08:26:10|3883.56|3883.56|3882.94|3882.94|3883.56|3883.56|3882.94|3882.94|0
1655281580000|2022-06-15 08:26:20|3882.57|3882.57|3882.93|3882.93|3882.93|3882.93|3882.57|3882.57|0
1655281590000|2022-06-15 08:26:30|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|0
1655281610000|2022-06-15 08:26:50|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|0
1655281620000|2022-06-15 08:27:00|3882.79|3882.79|3883.1|3883.1|3883.1|3883.1|3882.16|3882.16|0
1655281640000|2022-06-15 08:27:20|3883.41|3883.41|3883.29|3883.29|3884.84|3884.84|3883.29|3883.29|0
1655281650000|2022-06-15 08:27:30|3883.1|3883.1|3882.92|3882.92|3883.1|3883.1|3882.73|3882.73|0
1655281660000|2022-06-15 08:27:40|3882.83|3882.83|3882.17|3882.17|3882.83|3882.83|3882.17|3882.17|0
1655281670000|2022-06-15 08:27:50|3882.8|3882.8|3880.2|3880.2|3882.8|3882.8|3880.2|3880.2|0
1655281690000|2022-06-15 08:28:10|3880.15|3880.15|3879.79|3879.79|3880.15|3880.15|3879.79|3879.79|0
1655281700000|2022-06-15 08:28:20|3879.48|3879.48|3879.38|3879.38|3879.48|3879.48|3879.38|3879.38|0
1655281710000|2022-06-15 08:28:30|3879.2|3879.2|3879.38|3879.38|3879.38|3879.38|3879.2|3879.2|0
1655281720000|2022-06-15 08:28:40|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|3879.31|0
1655281730000|2022-06-15 08:28:50|3879.62|3879.62|3879.91|3879.91|3879.93|3879.93|3879.62|3879.62|0
1655281740000|2022-06-15 08:29:00|3880.84|3880.84|3881.65|3881.65|3881.65|3881.65|3880.84|3880.84|0
1655281750000|2022-06-15 08:29:10|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|0
1655281760000|2022-06-15 08:29:20|3880.69|3880.69|3879.44|3879.44|3880.69|3880.69|3879.44|3879.44|0
1655281770000|2022-06-15 08:29:30|3879.61|3879.61|3879.59|3879.59|3879.68|3879.68|3879.59|3879.59|0
1655281790000|2022-06-15 08:29:50|3879.42|3879.42|3879.11|3879.11|3879.42|3879.42|3878.8|3878.8|0
1655281800000|2022-06-15 08:30:00|3878.8|3878.8|3878.53|3878.53|3878.96|3878.96|3878.34|3878.34|0
1655281810000|2022-06-15 08:30:10|3878.22|3878.22|3878.83|3878.83|3878.83|3878.83|3877.9|3877.9|0
1655281820000|2022-06-15 08:30:20|3878.87|3878.87|3879|3879|3879|3879|3878.87|3878.87|0
1655281830000|2022-06-15 08:30:30|3879.33|3879.33|3879.35|3879.35|3879.35|3879.35|3879.33|3879.33|0
1655281840000|2022-06-15 08:30:40|3879.34|3879.34|3879.97|3879.97|3879.97|3879.97|3879.34|3879.34|0
1655281850000|2022-06-15 08:30:50|3879.66|3879.66|3879.35|3879.35|3879.66|3879.66|3879.35|3879.35|0
1655281860000|2022-06-15 08:31:00|3879.66|3879.66|3880.92|3880.92|3880.92|3880.92|3879.35|3879.35|0
1655281870000|2022-06-15 08:31:10|3881.23|3881.23|3880.61|3880.61|3881.24|3881.24|3880.3|3880.3|0
1655281890000|2022-06-15 08:31:30|3880.3|3880.3|3878.99|3878.99|3880.3|3880.3|3878.99|3878.99|0
1655281900000|2022-06-15 08:31:40|3880.23|3880.23|3880.25|3880.25|3880.25|3880.25|3880.23|3880.23|0
1655281910000|2022-06-15 08:31:50|3879.63|3879.63|3879.01|3879.01|3879.63|3879.63|3879.01|3879.01|0
1655281930000|2022-06-15 08:32:10|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|3879.63|0
1655281940000|2022-06-15 08:32:20|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|0
1655281980000|2022-06-15 08:33:00|3879.9|3879.9|3880.92|3880.92|3880.92|3880.92|3879.63|3879.63|0
1655281990000|2022-06-15 08:33:10|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|0
1655282000000|2022-06-15 08:33:20|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|0
1655282010000|2022-06-15 08:33:30|3881.25|3881.25|3880.7|3880.7|3881.32|3881.32|3880.7|3880.7|0
1655282020000|2022-06-15 08:33:40|3880.58|3880.58|3880.57|3880.57|3880.58|3880.58|3879.95|3879.95|0
1655282030000|2022-06-15 08:33:50|3880.26|3880.26|3880.26|3880.26|3880.26|3880.26|3880.26|3880.26|0
1655282050000|2022-06-15 08:34:10|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|0
1655282060000|2022-06-15 08:34:20|3880.3|3880.3|3879.05|3879.05|3880.3|3880.3|3879.05|3879.05|0
1655282080000|2022-06-15 08:34:40|3879|3879|3878.38|3878.38|3879|3879|3878.38|3878.38|0
1655282090000|2022-06-15 08:34:50|3879.31|3879.31|3879.93|3879.93|3879.93|3879.93|3879.31|3879.31|0
1655282100000|2022-06-15 08:35:00|3879.57|3879.57|3879.25|3879.25|3879.57|3879.57|3879.25|3879.25|0
1655282130000|2022-06-15 08:35:30|3879.18|3879.18|3877.56|3877.56|3879.18|3879.18|3877.38|3877.38|0
1655282140000|2022-06-15 08:35:40|3877.25|3877.25|3877.56|3877.56|3877.56|3877.56|3877.25|3877.25|0
1655282160000|2022-06-15 08:36:00|3878.19|3878.19|3878.6|3878.6|3878.6|3878.6|3878.19|3878.19|0
1655282200000|2022-06-15 08:36:40|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|0
1655282210000|2022-06-15 08:36:50|3878.71|3878.71|3878.68|3878.68|3878.99|3878.99|3878.68|3878.68|0
1655282220000|2022-06-15 08:37:00|3879.31|3879.31|3878.88|3878.88|3879.31|3879.31|3878.88|3878.88|0
1655282230000|2022-06-15 08:37:10|3878.95|3878.95|3880.51|3880.51|3880.51|3880.51|3878.95|3878.95|0
1655282240000|2022-06-15 08:37:20|3880.58|3880.58|3880.55|3880.55|3880.58|3880.58|3880.55|3880.55|0
1655282260000|2022-06-15 08:37:40|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1655282270000|2022-06-15 08:37:50|3880.55|3880.55|3881.49|3881.49|3881.49|3881.49|3880.55|3880.55|0
1655282280000|2022-06-15 08:38:00|3881.8|3881.8|3881.93|3881.93|3881.98|3881.98|3881.8|3881.8|0
1655282300000|2022-06-15 08:38:20|3882.25|3882.25|3882.22|3882.22|3882.25|3882.25|3882.22|3882.22|0
1655282310000|2022-06-15 08:38:30|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|0
1655282330000|2022-06-15 08:38:50|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|3882.49|0
1655282340000|2022-06-15 08:39:00|3883.11|3883.11|3883.44|3883.44|3883.47|3883.47|3883.11|3883.11|0
1655282360000|2022-06-15 08:39:20|3883.76|3883.76|3883.78|3883.78|3883.85|3883.85|3883.76|3883.76|0
1655282380000|2022-06-15 08:39:40|3883.82|3883.82|3883.89|3883.89|3883.89|3883.89|3883.82|3883.82|0
1655282390000|2022-06-15 08:39:50|3883.96|3883.96|3884.1|3884.1|3884.14|3884.14|3883.96|3883.96|0
1655282400000|2022-06-15 08:40:00|3884.14|3884.14|3884.12|3884.12|3884.14|3884.14|3884.06|3884.06|0
1655282410000|2022-06-15 08:40:10|3884.43|3884.43|3884.74|3884.74|3884.74|3884.74|3884.43|3884.43|0
1655282430000|2022-06-15 08:40:30|3885.36|3885.36|3885.68|3885.68|3885.68|3885.68|3885.36|3885.36|0
1655282450000|2022-06-15 08:40:50|3885.62|3885.62|3885|3885|3885.62|3885.62|3884.68|3884.68|0
1655282470000|2022-06-15 08:41:10|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|0
1655282480000|2022-06-15 08:41:20|3885|3885|3885.55|3885.55|3885.62|3885.62|3885|3885|0
1655282490000|2022-06-15 08:41:30|3885.36|3885.36|3885.55|3885.55|3885.55|3885.55|3885.36|3885.36|0
1655282500000|2022-06-15 08:41:40|3885.86|3885.86|3885.24|3885.24|3885.86|3885.86|3885.24|3885.24|0
1655282510000|2022-06-15 08:41:50|3885.26|3885.26|3884.64|3884.64|3885.26|3885.26|3884.64|3884.64|0
1655282520000|2022-06-15 08:42:00|3884.02|3884.02|3884.2|3884.2|3884.2|3884.2|3884.02|3884.02|0
1655282530000|2022-06-15 08:42:10|3883.89|3883.89|3882.95|3882.95|3883.89|3883.89|3882.95|3882.95|0
1655282550000|2022-06-15 08:42:30|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1655282560000|2022-06-15 08:42:40|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.48|3883.48|0
1655282570000|2022-06-15 08:42:50|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|0
1655282580000|2022-06-15 08:43:00|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|0
1655282600000|2022-06-15 08:43:20|3883.48|3883.48|3883.17|3883.17|3883.48|3883.48|3883.17|3883.17|0
1655282610000|2022-06-15 08:43:30|3883.13|3883.13|3882.82|3882.82|3883.13|3883.13|3882.82|3882.82|0
1655282620000|2022-06-15 08:43:40|3882.84|3882.84|3882.84|3882.84|3882.84|3882.84|3882.84|3882.84|0
1655282630000|2022-06-15 08:43:50|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1655282640000|2022-06-15 08:44:00|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|3882.8|0
1655282650000|2022-06-15 08:44:10|3882.48|3882.48|3882.55|3882.55|3882.55|3882.55|3882.48|3882.48|0
1655282660000|2022-06-15 08:44:20|3882.24|3882.24|3880.38|3880.38|3882.24|3882.24|3880.38|3880.38|0
1655282670000|2022-06-15 08:44:30|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|0
1655282680000|2022-06-15 08:44:40|3881|3881|3881.03|3881.03|3881.03|3881.03|3881|3881|0
1655282690000|2022-06-15 08:44:50|3881.05|3881.05|3881.99|3881.99|3881.99|3881.99|3881.05|3881.05|0
1655282700000|2022-06-15 08:45:00|3881.05|3881.05|3880.98|3880.98|3881.05|3881.05|3880.98|3880.98|0
1655282730000|2022-06-15 08:45:30|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|0
1655282740000|2022-06-15 08:45:40|3880.98|3880.98|3881.29|3881.29|3881.29|3881.29|3880.98|3880.98|0
1655282760000|2022-06-15 08:46:00|3880.98|3880.98|3880.98|3880.98|3880.98|3880.98|3880.98|3880.98|0
1655282770000|2022-06-15 08:46:10|3880.94|3880.94|3880.58|3880.58|3880.98|3880.98|3880.58|3880.58|0
1655282790000|2022-06-15 08:46:30|3880.9|3880.9|3880.87|3880.87|3880.9|3880.9|3880.87|3880.87|0
1655282800000|2022-06-15 08:46:40|3880.56|3880.56|3880.38|3880.38|3880.56|3880.56|3880.38|3880.38|0
1655282810000|2022-06-15 08:46:50|3880.31|3880.31|3880.13|3880.13|3880.49|3880.49|3880.13|3880.13|0
1655282820000|2022-06-15 08:47:00|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|0
1655282830000|2022-06-15 08:47:10|3880.42|3880.42|3880.11|3880.11|3880.42|3880.42|3880.11|3880.11|0
1655282850000|2022-06-15 08:47:30|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1655282860000|2022-06-15 08:47:40|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|0
1655282900000|2022-06-15 08:48:20|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1655282920000|2022-06-15 08:48:40|3879.48|3879.48|3878.55|3878.55|3879.48|3879.48|3878.55|3878.55|0
1655282930000|2022-06-15 08:48:50|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|3878.69|0
1655282940000|2022-06-15 08:49:00|3879|3879|3879|3879|3879|3879|3879|3879|0
1655282950000|2022-06-15 08:49:10|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|0
1655282970000|2022-06-15 08:49:30|3879.15|3879.15|3879.51|3879.51|3879.51|3879.51|3879.15|3879.15|0
1655282980000|2022-06-15 08:49:40|3879.69|3879.69|3880.06|3880.06|3880.06|3880.06|3879.69|3879.69|0
1655282990000|2022-06-15 08:49:50|3880.37|3880.37|3880.49|3880.49|3880.49|3880.49|3880.37|3880.37|0
1655283000000|2022-06-15 08:50:00|3880.18|3880.18|3882.03|3882.03|3883.27|3883.27|3879.87|3879.87|0
1655283010000|2022-06-15 08:50:10|3881.42|3881.42|3880.18|3880.18|3881.42|3881.42|3880.18|3880.18|0
1655283020000|2022-06-15 08:50:20|3879.87|3879.87|3880.49|3880.49|3880.49|3880.49|3879.56|3879.56|0
1655283030000|2022-06-15 08:50:30|3880.56|3880.56|3880.54|3880.54|3880.56|3880.56|3880.54|3880.54|0
1655283040000|2022-06-15 08:50:40|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|0
1655283050000|2022-06-15 08:50:50|3880.37|3880.37|3880.35|3880.35|3880.37|3880.37|3880.35|3880.35|0
1655283060000|2022-06-15 08:51:00|3880.04|3880.04|3879.73|3879.73|3880.04|3880.04|3879.73|3879.73|0
1655283080000|2022-06-15 08:51:20|3879.36|3879.36|3879.05|3879.05|3879.36|3879.36|3879.05|3879.05|0
1655283090000|2022-06-15 08:51:30|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|0
1655283100000|2022-06-15 08:51:40|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|0
1655283110000|2022-06-15 08:51:50|3879.18|3879.18|3879.5|3879.5|3879.5|3879.5|3879.18|3879.18|0
1655283120000|2022-06-15 08:52:00|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|0
1655283130000|2022-06-15 08:52:10|3880.74|3880.74|3881.67|3881.67|3881.67|3881.67|3880.74|3880.74|0
1655283140000|2022-06-15 08:52:20|3881.36|3881.36|3881.09|3881.09|3881.36|3881.36|3881.05|3881.05|0
1655283150000|2022-06-15 08:52:30|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|0
1655283160000|2022-06-15 08:52:40|3881.09|3881.09|3881.4|3881.4|3881.4|3881.4|3881.09|3881.09|0
1655283170000|2022-06-15 08:52:50|3881.39|3881.39|3881.4|3881.4|3881.4|3881.4|3881.39|3881.39|0
1655283190000|2022-06-15 08:53:10|3880.78|3880.78|3881.86|3881.86|3881.86|3881.86|3880.74|3880.74|0
1655283200000|2022-06-15 08:53:20|3881.81|3881.81|3881.81|3881.81|3881.81|3881.81|3881.81|3881.81|0
1655283210000|2022-06-15 08:53:30|3881.84|3881.84|3881.5|3881.5|3881.84|3881.84|3881.48|3881.48|0
1655283220000|2022-06-15 08:53:40|3882.12|3882.12|3881.5|3881.5|3882.12|3882.12|3881.5|3881.5|0
1655283230000|2022-06-15 08:53:50|3881.45|3881.45|3880.83|3880.83|3881.45|3881.45|3880.83|3880.83|0
1655283240000|2022-06-15 08:54:00|3880.85|3880.85|3880.81|3880.81|3880.85|3880.85|3880.81|3880.81|0
1655283250000|2022-06-15 08:54:10|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|0
1655283290000|2022-06-15 08:54:50|3879.87|3879.87|3879.8|3879.8|3879.87|3879.87|3879.8|3879.8|0
1655283300000|2022-06-15 08:55:00|3879.9|3879.9|3879.88|3879.88|3879.97|3879.97|3879.88|3879.88|0
1655283310000|2022-06-15 08:55:10|3880.19|3880.19|3881.28|3881.28|3881.28|3881.28|3880.19|3880.19|0
1655283320000|2022-06-15 08:55:20|3881.59|3881.59|3881.28|3881.28|3881.59|3881.59|3881.28|3881.28|0
1655283330000|2022-06-15 08:55:30|3881.25|3881.25|3881.42|3881.42|3881.42|3881.42|3881.25|3881.25|0
1655283340000|2022-06-15 08:55:40|3882.04|3882.04|3881.75|3881.75|3882.04|3882.04|3881.75|3881.75|0
1655283350000|2022-06-15 08:55:50|3881.7|3881.7|3881.16|3881.16|3881.7|3881.7|3881.16|3881.16|0
1655283370000|2022-06-15 08:56:10|3880.97|3880.97|3881.28|3881.28|3881.28|3881.28|3880.97|3880.97|0
1655283380000|2022-06-15 08:56:20|3881.35|3881.35|3881.09|3881.09|3881.35|3881.35|3881.04|3881.04|0
1655283400000|2022-06-15 08:56:40|3880.78|3880.78|3880.1|3880.1|3880.78|3880.78|3880.1|3880.1|0
1655283420000|2022-06-15 08:57:00|3880.22|3880.22|3880.29|3880.29|3880.29|3880.29|3880.22|3880.22|0
1655283430000|2022-06-15 08:57:10|3879.98|3879.98|3880.29|3880.29|3880.29|3880.29|3879.98|3879.98|0
1655283480000|2022-06-15 08:58:00|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|0
1655283490000|2022-06-15 08:58:10|3880.73|3880.73|3880.23|3880.23|3880.73|3880.73|3880.23|3880.23|0
1655283500000|2022-06-15 08:58:20|3880.12|3880.12|3880.36|3880.36|3880.36|3880.36|3879.73|3879.73|0
1655283510000|2022-06-15 08:58:30|3880.17|3880.17|3880|3880|3880.17|3880.17|3879.47|3879.47|0
1655283520000|2022-06-15 08:58:40|3879.82|3879.82|3879.78|3879.78|3879.86|3879.86|3879.78|3879.78|0
1655283530000|2022-06-15 08:58:50|3879.46|3879.46|3879.24|3879.24|3879.55|3879.55|3879.24|3879.24|0
1655283540000|2022-06-15 08:59:00|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|3878.93|0
1655283550000|2022-06-15 08:59:10|3878.81|3878.81|3878.42|3878.42|3878.81|3878.81|3878.42|3878.42|0
1655283560000|2022-06-15 08:59:20|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|0
1655283570000|2022-06-15 08:59:30|3878.09|3878.09|3878.98|3878.98|3878.98|3878.98|3878.04|3878.04|0
1655283580000|2022-06-15 08:59:40|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|0
1655283590000|2022-06-15 08:59:50|3879.57|3879.57|3880.42|3880.42|3880.46|3880.46|3879.53|3879.53|0
1655283600000|2022-06-15 09:00:00|3880.47|3880.47|3880.65|3880.65|3880.65|3880.65|3880.47|3880.47|0
1655283610000|2022-06-15 09:00:10|3882.18|3882.18|3881.75|3881.75|3882.18|3882.18|3881.75|3881.75|0
1655283620000|2022-06-15 09:00:20|3882.69|3882.69|3882.18|3882.18|3883.61|3883.61|3882.18|3882.18|0
1655283630000|2022-06-15 09:00:30|3882.37|3882.37|3882.99|3882.99|3882.99|3882.99|3882.37|3882.37|0
1655283640000|2022-06-15 09:00:40|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|0
1655283650000|2022-06-15 09:00:50|3883.05|3883.05|3883.67|3883.67|3883.67|3883.67|3883.05|3883.05|0
1655283660000|2022-06-15 09:01:00|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|0
1655283670000|2022-06-15 09:01:10|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|3883.9|0
1655283710000|2022-06-15 09:01:50|3882.34|3882.34|3882.39|3882.39|3882.39|3882.39|3882.08|3882.08|0
1655283720000|2022-06-15 09:02:00|3882.43|3882.43|3881.81|3881.81|3882.43|3882.43|3881.81|3881.81|0
1655283730000|2022-06-15 09:02:10|3881.84|3881.84|3881.93|3881.93|3881.93|3881.93|3881.84|3881.84|0
1655283760000|2022-06-15 09:02:40|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|0
1655283780000|2022-06-15 09:03:00|3882.15|3882.15|3883.32|3883.32|3883.39|3883.39|3882.15|3882.15|0
1655283790000|2022-06-15 09:03:10|3883.69|3883.69|3883.87|3883.87|3883.87|3883.87|3883.69|3883.69|0
1655283800000|2022-06-15 09:03:20|3884.06|3884.06|3884.22|3884.22|3884.22|3884.22|3884.06|3884.06|0
1655283820000|2022-06-15 09:03:40|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|0
1655283830000|2022-06-15 09:03:50|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1655283850000|2022-06-15 09:04:10|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|3884.22|0
1655283860000|2022-06-15 09:04:20|3884.25|3884.25|3884.15|3884.15|3884.25|3884.25|3884.15|3884.15|0
1655283870000|2022-06-15 09:04:30|3883.84|3883.84|3883.92|3883.92|3883.92|3883.92|3883.84|3883.84|0
1655283890000|2022-06-15 09:04:50|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|0
1655283900000|2022-06-15 09:05:00|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|0
1655283910000|2022-06-15 09:05:10|3884.3|3884.3|3887.15|3887.15|3887.15|3887.15|3884.3|3884.3|0
1655283920000|2022-06-15 09:05:20|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|0
1655283930000|2022-06-15 09:05:30|3887.71|3887.71|3889.1|3889.1|3889.1|3889.1|3887.44|3887.44|0
1655283940000|2022-06-15 09:05:40|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|0
1655283950000|2022-06-15 09:05:50|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|0
1655283960000|2022-06-15 09:06:00|3888.29|3888.29|3888.11|3888.11|3888.29|3888.29|3888.11|3888.11|0
1655283970000|2022-06-15 09:06:10|3887.74|3887.74|3887.3|3887.3|3887.74|3887.74|3887.12|3887.12|0
1655283980000|2022-06-15 09:06:20|3887.12|3887.12|3887.02|3887.02|3887.12|3887.12|3887.02|3887.02|0
1655283990000|2022-06-15 09:06:30|3887|3887|3886.9|3886.9|3887|3887|3886.9|3886.9|0
1655284010000|2022-06-15 09:06:50|3886.97|3886.97|3887.69|3887.69|3887.69|3887.69|3886.97|3886.97|0
1655284020000|2022-06-15 09:07:00|3887.73|3887.73|3888.04|3888.04|3888.04|3888.04|3887.73|3887.73|0
1655284040000|2022-06-15 09:07:20|3888.66|3888.66|3888.35|3888.35|3888.66|3888.66|3887.42|3887.42|0
1655284050000|2022-06-15 09:07:30|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|3888.4|0
1655284060000|2022-06-15 09:07:40|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|0
1655284070000|2022-06-15 09:07:50|3887.69|3887.69|3887.07|3887.07|3887.69|3887.69|3887.07|3887.07|0
1655284080000|2022-06-15 09:08:00|3886.45|3886.45|3886.59|3886.59|3886.9|3886.9|3886.45|3886.45|0
1655284090000|2022-06-15 09:08:10|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|0
1655284100000|2022-06-15 09:08:20|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|0
1655284110000|2022-06-15 09:08:30|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|0
1655284120000|2022-06-15 09:08:40|3886.09|3886.09|3886.41|3886.41|3886.41|3886.41|3886.09|3886.09|0
1655284130000|2022-06-15 09:08:50|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|0
1655284150000|2022-06-15 09:09:10|3886.33|3886.33|3885.11|3885.11|3886.65|3886.65|3883.51|3883.51|0
1655284160000|2022-06-15 09:09:20|3884.8|3884.8|3885.74|3885.74|3885.87|3885.87|3884.8|3884.8|0
1655284170000|2022-06-15 09:09:30|3885.82|3885.82|3885.94|3885.94|3885.94|3885.94|3885.63|3885.63|0
1655284180000|2022-06-15 09:09:40|3886.56|3886.56|3886.02|3886.02|3886.56|3886.56|3886.02|3886.02|0
1655284190000|2022-06-15 09:09:50|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|0
1655284200000|2022-06-15 09:10:00|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|0
1655284210000|2022-06-15 09:10:10|3885.71|3885.71|3885.09|3885.09|3885.71|3885.71|3885.09|3885.09|0
1655284220000|2022-06-15 09:10:20|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1655284240000|2022-06-15 09:10:40|3884.8|3884.8|3885.29|3885.29|3885.29|3885.29|3884.8|3884.8|0
1655284250000|2022-06-15 09:10:50|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|0
1655284270000|2022-06-15 09:11:10|3885.04|3885.04|3885.66|3885.66|3885.66|3885.66|3885.04|3885.04|0
1655284280000|2022-06-15 09:11:20|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|0
1655284290000|2022-06-15 09:11:30|3886.28|3886.28|3885.35|3885.35|3886.28|3886.28|3885.35|3885.35|0
1655284310000|2022-06-15 09:11:50|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|0
1655284320000|2022-06-15 09:12:00|3884.96|3884.96|3884.89|3884.89|3884.96|3884.96|3884.89|3884.89|0
1655284330000|2022-06-15 09:12:10|3884.86|3884.86|3884.55|3884.55|3884.86|3884.86|3884.55|3884.55|0
1655284350000|2022-06-15 09:12:30|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|0
1655284370000|2022-06-15 09:12:50|3883.6|3883.6|3882.88|3882.88|3883.6|3883.6|3882.88|3882.88|0
1655284380000|2022-06-15 09:13:00|3883.19|3883.19|3883.81|3883.81|3883.81|3883.81|3883.19|3883.19|0
1655284400000|2022-06-15 09:13:20|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|0
1655284440000|2022-06-15 09:14:00|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|0
1655284450000|2022-06-15 09:14:10|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|0
1655284460000|2022-06-15 09:14:20|3884.62|3884.62|3884.47|3884.47|3884.81|3884.81|3884.47|3884.47|0
1655284480000|2022-06-15 09:14:40|3884.54|3884.54|3885.34|3885.34|3885.34|3885.34|3884.54|3884.54|0
1655284490000|2022-06-15 09:14:50|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|3885.3|0
1655284500000|2022-06-15 09:15:00|3885.25|3885.25|3885.56|3885.56|3885.56|3885.56|3885.25|3885.25|0
1655284510000|2022-06-15 09:15:10|3885.58|3885.58|3885.61|3885.61|3885.61|3885.61|3885.27|3885.27|0
1655284520000|2022-06-15 09:15:20|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1655284530000|2022-06-15 09:15:30|3885.27|3885.27|3885.44|3885.44|3885.49|3885.49|3885.27|3885.27|0
1655284540000|2022-06-15 09:15:40|3885.46|3885.46|3886.4|3886.4|3886.4|3886.4|3885.46|3885.46|0
1655284580000|2022-06-15 09:16:20|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|0
1655284590000|2022-06-15 09:16:30|3886.4|3886.4|3886.08|3886.08|3886.4|3886.4|3886.08|3886.08|0
1655284600000|2022-06-15 09:16:40|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1655284610000|2022-06-15 09:16:50|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|0
1655284620000|2022-06-15 09:17:00|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|0
1655284630000|2022-06-15 09:17:10|3886.48|3886.48|3885.23|3885.23|3886.48|3886.48|3885.23|3885.23|0
1655284640000|2022-06-15 09:17:20|3885.55|3885.55|3885.23|3885.23|3885.55|3885.55|3885.23|3885.23|0
1655284650000|2022-06-15 09:17:30|3884.93|3884.93|3885.23|3885.23|3885.23|3885.23|3884.93|3884.93|0
1655284660000|2022-06-15 09:17:40|3885.54|3885.54|3886.22|3886.22|3886.53|3886.53|3885.23|3885.23|0
1655284670000|2022-06-15 09:17:50|3886.19|3886.19|3886.1|3886.1|3886.19|3886.19|3886.1|3886.1|0
1655284680000|2022-06-15 09:18:00|3886.12|3886.12|3886.44|3886.44|3886.44|3886.44|3886.12|3886.12|0
1655284690000|2022-06-15 09:18:10|3886.46|3886.46|3886.32|3886.32|3886.68|3886.68|3886.32|3886.32|0
1655284700000|2022-06-15 09:18:20|3886.36|3886.36|3886.29|3886.29|3886.36|3886.36|3886.29|3886.29|0
1655284710000|2022-06-15 09:18:30|3886.36|3886.36|3886.05|3886.05|3886.36|3886.36|3886.05|3886.05|0
1655284720000|2022-06-15 09:18:40|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|0
1655284730000|2022-06-15 09:18:50|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1655284740000|2022-06-15 09:19:00|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1655284750000|2022-06-15 09:19:10|3886.03|3886.03|3886.18|3886.18|3886.18|3886.18|3886.03|3886.03|0
1655284770000|2022-06-15 09:19:30|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|0
1655284780000|2022-06-15 09:19:40|3886.03|3886.03|3885.85|3885.85|3886.03|3886.03|3885.85|3885.85|0
1655284790000|2022-06-15 09:19:50|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|0
1655284800000|2022-06-15 09:20:00|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1655284810000|2022-06-15 09:20:10|3886.58|3886.58|3886.89|3886.89|3886.89|3886.89|3886.27|3886.27|0
1655284830000|2022-06-15 09:20:30|3886.58|3886.58|3886.27|3886.27|3886.58|3886.58|3886.27|3886.27|0
1655284840000|2022-06-15 09:20:40|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|0
1655284850000|2022-06-15 09:20:50|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|0
1655284860000|2022-06-15 09:21:00|3886.3|3886.3|3886.39|3886.39|3886.39|3886.39|3886.3|3886.3|0
1655284870000|2022-06-15 09:21:10|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1655284880000|2022-06-15 09:21:20|3885.79|3885.79|3885.47|3885.47|3885.79|3885.79|3885.47|3885.47|0
1655284900000|2022-06-15 09:21:40|3884.85|3884.85|3884.48|3884.48|3884.85|3884.85|3884.22|3884.22|0
1655284920000|2022-06-15 09:22:00|3884.79|3884.79|3884.48|3884.48|3884.79|3884.79|3884.48|3884.48|0
1655284930000|2022-06-15 09:22:10|3884.57|3884.57|3884.22|3884.22|3884.57|3884.57|3884.22|3884.22|0
1655284940000|2022-06-15 09:22:20|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|0
1655284950000|2022-06-15 09:22:30|3883.91|3883.91|3883.72|3883.72|3883.91|3883.91|3883.72|3883.72|0
1655284960000|2022-06-15 09:22:40|3883.7|3883.7|3884.01|3884.01|3884.01|3884.01|3883.7|3883.7|0
1655284970000|2022-06-15 09:22:50|3883.38|3883.38|3884.32|3884.32|3884.32|3884.32|3883.38|3883.38|0
1655284990000|2022-06-15 09:23:10|3884.63|3884.63|3884.94|3884.94|3884.94|3884.94|3884.63|3884.63|0
1655285000000|2022-06-15 09:23:20|3884.84|3884.84|3884.82|3884.82|3884.84|3884.84|3884.82|3884.82|0
1655285010000|2022-06-15 09:23:30|3884.8|3884.8|3884.17|3884.17|3884.8|3884.8|3883.86|3883.86|0
1655285060000|2022-06-15 09:24:20|3884.13|3884.13|3883.82|3883.82|3884.13|3884.13|3883.82|3883.82|0
1655285070000|2022-06-15 09:24:30|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|0
1655285100000|2022-06-15 09:25:00|3883.8|3883.8|3884.47|3884.47|3884.47|3884.47|3883.8|3883.8|0
1655285110000|2022-06-15 09:25:10|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|0
1655285120000|2022-06-15 09:25:20|3885.53|3885.53|3885.26|3885.26|3885.53|3885.53|3885.22|3885.22|0
1655285130000|2022-06-15 09:25:30|3885.18|3885.18|3884.92|3884.92|3885.18|3885.18|3884.92|3884.92|0
1655285140000|2022-06-15 09:25:40|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|0
1655285150000|2022-06-15 09:25:50|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|0
1655285160000|2022-06-15 09:26:00|3884.28|3884.28|3884.46|3884.46|3884.46|3884.46|3884.09|3884.09|0
1655285170000|2022-06-15 09:26:10|3884.77|3884.77|3884.73|3884.73|3884.77|3884.77|3884.73|3884.73|0
1655285180000|2022-06-15 09:26:20|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1655285220000|2022-06-15 09:27:00|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|0
1655285230000|2022-06-15 09:27:10|3885.12|3885.12|3886.13|3886.13|3886.13|3886.13|3885.12|3885.12|0
1655285240000|2022-06-15 09:27:20|3886.15|3886.15|3885.84|3885.84|3886.15|3886.15|3885.84|3885.84|0
1655285250000|2022-06-15 09:27:30|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1655285260000|2022-06-15 09:27:40|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|0
1655285270000|2022-06-15 09:27:50|3885.89|3885.89|3885.89|3885.89|3885.89|3885.89|3885.89|3885.89|0
1655285290000|2022-06-15 09:28:10|3885.93|3885.93|3886.32|3886.32|3886.51|3886.51|3885.93|3885.93|0
1655285300000|2022-06-15 09:28:20|3886.01|3886.01|3885.74|3885.74|3886.01|3886.01|3885.7|3885.7|0
1655285310000|2022-06-15 09:28:30|3885.43|3885.43|3885.48|3885.48|3885.48|3885.48|3885.43|3885.43|0
1655285330000|2022-06-15 09:28:50|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|0
1655285340000|2022-06-15 09:29:00|3886.08|3886.08|3885.97|3885.97|3886.08|3886.08|3885.97|3885.97|0
1655285350000|2022-06-15 09:29:10|3885.66|3885.66|3885.84|3885.84|3885.84|3885.84|3885.66|3885.66|0
1655285360000|2022-06-15 09:29:20|3885.53|3885.53|3885.15|3885.15|3885.53|3885.53|3885.07|3885.07|0
1655285370000|2022-06-15 09:29:30|3885.13|3885.13|3884.82|3884.82|3885.13|3885.13|3884.82|3884.82|0
1655285380000|2022-06-15 09:29:40|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|0
1655285400000|2022-06-15 09:30:00|3884.32|3884.32|3883.4|3883.4|3884.32|3884.32|3883.4|3883.4|0
1655285410000|2022-06-15 09:30:10|3883.38|3883.38|3883.06|3883.06|3883.38|3883.38|3883.06|3883.06|0
1655285420000|2022-06-15 09:30:20|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1655285430000|2022-06-15 09:30:30|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|0
1655285460000|2022-06-15 09:31:00|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|0
1655285470000|2022-06-15 09:31:10|3883.99|3883.99|3883.87|3883.87|3883.99|3883.99|3883.87|3883.87|0
1655285480000|2022-06-15 09:31:20|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|0
1655285510000|2022-06-15 09:31:50|3883.98|3883.98|3883.93|3883.93|3883.98|3883.98|3883.62|3883.62|0
1655285520000|2022-06-15 09:32:00|3884.56|3884.56|3885.13|3885.13|3885.13|3885.13|3884.56|3884.56|0
1655285530000|2022-06-15 09:32:10|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|0
1655285560000|2022-06-15 09:32:40|3885.25|3885.25|3885.56|3885.56|3885.56|3885.56|3885.25|3885.25|0
1655285580000|2022-06-15 09:33:00|3886.18|3886.18|3887.74|3887.74|3887.74|3887.74|3886.18|3886.18|0
1655285590000|2022-06-15 09:33:10|3888.67|3888.67|3888.05|3888.05|3888.67|3888.67|3888.05|3888.05|0
1655285600000|2022-06-15 09:33:20|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|0
1655285610000|2022-06-15 09:33:30|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|0
1655285620000|2022-06-15 09:33:40|3889.52|3889.52|3889.83|3889.83|3889.83|3889.83|3889.52|3889.52|0
1655285640000|2022-06-15 09:34:00|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|0
1655285650000|2022-06-15 09:34:10|3890.16|3890.16|3890.35|3890.35|3890.35|3890.35|3890.16|3890.16|0
1655285660000|2022-06-15 09:34:20|3890.28|3890.28|3890.35|3890.35|3890.35|3890.35|3890.28|3890.28|0
1655285680000|2022-06-15 09:34:40|3890.27|3890.27|3891.27|3891.27|3891.27|3891.27|3890.27|3890.27|0
1655285690000|2022-06-15 09:34:50|3891.18|3891.18|3891.54|3891.54|3891.54|3891.54|3891.18|3891.18|0
1655285700000|2022-06-15 09:35:00|3891.58|3891.58|3891.62|3891.62|3891.89|3891.89|3891.58|3891.58|0
1655285710000|2022-06-15 09:35:10|3891.66|3891.66|3891.66|3891.66|3891.66|3891.66|3891.66|3891.66|0
1655285720000|2022-06-15 09:35:20|3891.59|3891.59|3891.25|3891.25|3891.59|3891.59|3891.25|3891.25|0
1655285750000|2022-06-15 09:35:50|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|0
1655285760000|2022-06-15 09:36:00|3891.61|3891.61|3891.65|3891.65|3891.65|3891.65|3891.61|3891.61|0
1655285770000|2022-06-15 09:36:10|3891.83|3891.83|3891.83|3891.83|3891.83|3891.83|3891.83|3891.83|0
1655285780000|2022-06-15 09:36:20|3892.02|3892.02|3891.71|3891.71|3892.02|3892.02|3891.71|3891.71|0
1655285820000|2022-06-15 09:37:00|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|0
1655285830000|2022-06-15 09:37:10|3891.11|3891.11|3891.36|3891.36|3891.36|3891.36|3891.05|3891.05|0
1655285840000|2022-06-15 09:37:20|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|0
1655285850000|2022-06-15 09:37:30|3891.42|3891.42|3890.18|3890.18|3891.42|3891.42|3890.18|3890.18|0
1655285860000|2022-06-15 09:37:40|3890.36|3890.36|3889.48|3889.48|3890.36|3890.36|3889.48|3889.48|0
1655285870000|2022-06-15 09:37:50|3889.51|3889.51|3889.51|3889.51|3889.51|3889.51|3889.51|3889.51|0
1655285900000|2022-06-15 09:38:20|3889.32|3889.32|3890.06|3890.06|3890.06|3890.06|3889.32|3889.32|0
1655285910000|2022-06-15 09:38:30|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|0
1655285920000|2022-06-15 09:38:40|3889.8|3889.8|3889.8|3889.8|3889.8|3889.8|3889.8|3889.8|0
1655285930000|2022-06-15 09:38:50|3889.87|3889.87|3890.18|3890.18|3890.18|3890.18|3889.87|3889.87|0
1655285950000|2022-06-15 09:39:10|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|3890.37|0
1655285960000|2022-06-15 09:39:20|3890.32|3890.32|3890.28|3890.28|3890.32|3890.32|3890.28|3890.28|0
1655285980000|2022-06-15 09:39:40|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|0
1655286000000|2022-06-15 09:40:00|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|0
1655286010000|2022-06-15 09:40:10|3890.36|3890.36|3890.76|3890.76|3890.76|3890.76|3890.36|3890.36|0
1655286020000|2022-06-15 09:40:20|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1655286030000|2022-06-15 09:40:30|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|0
1655286040000|2022-06-15 09:40:40|3890.64|3890.64|3890.95|3890.95|3890.95|3890.95|3890.64|3890.64|0
1655286060000|2022-06-15 09:41:00|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|0
1655286090000|2022-06-15 09:41:30|3890.61|3890.61|3890.92|3890.92|3890.92|3890.92|3890.61|3890.61|0
1655286100000|2022-06-15 09:41:40|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|0
1655286110000|2022-06-15 09:41:50|3891.04|3891.04|3891.04|3891.04|3891.04|3891.04|3891.04|3891.04|0
1655286120000|2022-06-15 09:42:00|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|0
1655286140000|2022-06-15 09:42:20|3891.66|3891.66|3891.7|3891.7|3891.7|3891.7|3891.66|3891.66|0
1655286150000|2022-06-15 09:42:30|3891.68|3891.68|3891.32|3891.32|3891.68|3891.68|3891.32|3891.32|0
1655286170000|2022-06-15 09:42:50|3891.63|3891.63|3891.66|3891.66|3891.68|3891.68|3891.63|3891.63|0
1655286180000|2022-06-15 09:43:00|3891.97|3891.97|3891.66|3891.66|3891.97|3891.97|3891.66|3891.66|0
1655286190000|2022-06-15 09:43:10|3891.68|3891.68|3891.99|3891.99|3892.3|3892.3|3891.68|3891.68|0
1655286200000|2022-06-15 09:43:20|3891.68|3891.68|3891.06|3891.06|3891.68|3891.68|3891.06|3891.06|0
1655286220000|2022-06-15 09:43:40|3891.73|3891.73|3894.22|3894.22|3894.85|3894.85|3891.73|3891.73|0
1655286230000|2022-06-15 09:43:50|3894.04|3894.04|3894.75|3894.75|3895.18|3895.18|3893.99|3893.99|0
1655286240000|2022-06-15 09:44:00|3894.78|3894.78|3894.4|3894.4|3894.78|3894.78|3894.35|3894.35|0
1655286250000|2022-06-15 09:44:10|3894.33|3894.33|3893.97|3893.97|3894.33|3894.33|3893.97|3893.97|0
1655286260000|2022-06-15 09:44:20|3893.66|3893.66|3893.59|3893.59|3893.66|3893.66|3893.59|3893.59|0
1655286280000|2022-06-15 09:44:40|3893.91|3893.91|3893.6|3893.6|3893.91|3893.91|3893.6|3893.6|0
1655286300000|2022-06-15 09:45:00|3893.57|3893.57|3894.82|3894.82|3894.82|3894.82|3893.57|3893.57|0
1655286330000|2022-06-15 09:45:30|3894.77|3894.77|3894.7|3894.7|3894.77|3894.77|3894.7|3894.7|0
1655286340000|2022-06-15 09:45:40|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|0
1655286350000|2022-06-15 09:45:50|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|0
1655286360000|2022-06-15 09:46:00|3894.74|3894.74|3895.47|3895.47|3895.47|3895.47|3894.74|3894.74|0
1655286370000|2022-06-15 09:46:10|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|0
1655286380000|2022-06-15 09:46:20|3894.23|3894.23|3894.23|3894.23|3894.23|3894.23|3894.23|3894.23|0
1655286390000|2022-06-15 09:46:30|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|0
1655286400000|2022-06-15 09:46:40|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|0
1655286410000|2022-06-15 09:46:50|3893.92|3893.92|3893.8|3893.8|3893.92|3893.92|3893.8|3893.8|0
1655286420000|2022-06-15 09:47:00|3893.49|3893.49|3893.8|3893.8|3893.8|3893.8|3893.49|3893.49|0
1655286430000|2022-06-15 09:47:10|3893.78|3893.78|3892.95|3892.95|3893.78|3893.78|3892.94|3892.94|0
1655286440000|2022-06-15 09:47:20|3892.64|3892.64|3892.06|3892.06|3892.64|3892.64|3892.02|3892.02|0
1655286460000|2022-06-15 09:47:40|3891.75|3891.75|3891.67|3891.67|3891.75|3891.75|3891.67|3891.67|0
1655286470000|2022-06-15 09:47:50|3891.63|3891.63|3891.26|3891.26|3891.67|3891.67|3891.26|3891.26|0
1655286490000|2022-06-15 09:48:10|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|0
1655286510000|2022-06-15 09:48:30|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|0
1655286520000|2022-06-15 09:48:40|3891.38|3891.38|3891.17|3891.17|3891.38|3891.38|3891.17|3891.17|0
1655286530000|2022-06-15 09:48:50|3891.1|3891.1|3891.1|3891.1|3891.1|3891.1|3891.1|3891.1|0
1655286540000|2022-06-15 09:49:00|3891.41|3891.41|3892.03|3892.03|3892.03|3892.03|3891.41|3891.41|0
1655286550000|2022-06-15 09:49:10|3892.06|3892.06|3892.13|3892.13|3892.13|3892.13|3892.06|3892.06|0
1655286580000|2022-06-15 09:49:40|3892.1|3892.1|3892.08|3892.08|3892.1|3892.1|3892.08|3892.08|0
1655286590000|2022-06-15 09:49:50|3892.39|3892.39|3892.3|3892.3|3892.39|3892.39|3892.26|3892.26|0
1655286600000|2022-06-15 09:50:00|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|0
1655286620000|2022-06-15 09:50:20|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|0
1655286630000|2022-06-15 09:50:30|3890.77|3890.77|3890.77|3890.77|3890.77|3890.77|3890.77|3890.77|0
1655286640000|2022-06-15 09:50:40|3890.96|3890.96|3890.97|3890.97|3890.97|3890.97|3890.96|3890.96|0
1655286650000|2022-06-15 09:50:50|3890.78|3890.78|3890.11|3890.11|3891.04|3891.04|3890.11|3890.11|0
1655286660000|2022-06-15 09:51:00|3890.73|3890.73|3891.23|3891.23|3891.23|3891.23|3890.73|3890.73|0
1655286680000|2022-06-15 09:51:20|3891.41|3891.41|3891.1|3891.1|3891.41|3891.41|3891.1|3891.1|0
1655286690000|2022-06-15 09:51:30|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|0
1655286700000|2022-06-15 09:51:40|3891.51|3891.51|3891.84|3891.84|3891.84|3891.84|3891.51|3891.51|0
1655286710000|2022-06-15 09:51:50|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|0
1655286740000|2022-06-15 09:52:20|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|0
1655286750000|2022-06-15 09:52:30|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|0
1655286760000|2022-06-15 09:52:40|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|0
1655286770000|2022-06-15 09:52:50|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|0
1655286790000|2022-06-15 09:53:10|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|0
1655286800000|2022-06-15 09:53:20|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|0
1655286810000|2022-06-15 09:53:30|3892.84|3892.84|3892.92|3892.92|3892.92|3892.92|3892.84|3892.84|0
1655286820000|2022-06-15 09:53:40|3892.73|3892.73|3892.71|3892.71|3892.73|3892.73|3892.71|3892.71|0
1655286840000|2022-06-15 09:54:00|3891.78|3891.78|3891.59|3891.59|3891.78|3891.78|3891.59|3891.59|0
1655286870000|2022-06-15 09:54:30|3891.52|3891.52|3891.45|3891.45|3891.52|3891.52|3891.45|3891.45|0
1655286880000|2022-06-15 09:54:40|3890.82|3890.82|3891.76|3891.76|3891.76|3891.76|3890.82|3890.82|0
1655286890000|2022-06-15 09:54:50|3891.45|3891.45|3891.41|3891.41|3891.45|3891.45|3891.41|3891.41|0
1655286910000|2022-06-15 09:55:10|3891.36|3891.36|3891.54|3891.54|3891.54|3891.54|3891.36|3891.36|0
1655286920000|2022-06-15 09:55:20|3891.45|3891.45|3891.4|3891.4|3891.45|3891.45|3891.4|3891.4|0
1655286930000|2022-06-15 09:55:30|3891.52|3891.52|3891.47|3891.47|3891.52|3891.52|3891.47|3891.47|0
1655286940000|2022-06-15 09:55:40|3892.09|3892.09|3891.78|3891.78|3892.09|3892.09|3891.78|3891.78|0
1655286950000|2022-06-15 09:55:50|3891.82|3891.82|3891.87|3891.87|3891.87|3891.87|3891.82|3891.82|0
1655286970000|2022-06-15 09:56:10|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1655286980000|2022-06-15 09:56:20|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|0
1655286990000|2022-06-15 09:56:30|3891.64|3891.64|3891.67|3891.67|3891.67|3891.67|3891.64|3891.64|0
1655287000000|2022-06-15 09:56:40|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|3891.74|0
1655287020000|2022-06-15 09:57:00|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1655287030000|2022-06-15 09:57:10|3892.1|3892.1|3892.1|3892.1|3892.1|3892.1|3892.1|3892.1|0
1655287040000|2022-06-15 09:57:20|3892.17|3892.17|3892.15|3892.15|3892.77|3892.77|3892.14|3892.14|0
1655287060000|2022-06-15 09:57:40|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|0
1655287070000|2022-06-15 09:57:50|3893.08|3893.08|3893.08|3893.08|3893.08|3893.08|3893.08|3893.08|0
1655287080000|2022-06-15 09:58:00|3893.12|3893.12|3893.43|3893.43|3893.43|3893.43|3893.12|3893.12|0
1655287090000|2022-06-15 09:58:10|3893.62|3893.62|3894.36|3894.36|3894.62|3894.62|3893.62|3893.62|0
1655287110000|2022-06-15 09:58:30|3894.31|3894.31|3894.31|3894.31|3894.31|3894.31|3894.31|3894.31|0
1655287120000|2022-06-15 09:58:40|3893.69|3893.69|3893.06|3893.06|3893.69|3893.69|3893.06|3893.06|0
1655287130000|2022-06-15 09:58:50|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|0
1655287140000|2022-06-15 09:59:00|3892.13|3892.13|3892.63|3892.63|3892.63|3892.63|3892.13|3892.13|0
1655287150000|2022-06-15 09:59:10|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|0
1655287160000|2022-06-15 09:59:20|3892.94|3892.94|3893.25|3893.25|3893.25|3893.25|3892.94|3892.94|0
1655287190000|2022-06-15 09:59:50|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|3893.07|0
1655287210000|2022-06-15 10:00:10|3892.76|3892.76|3892.62|3892.62|3892.83|3892.83|3892.62|3892.62|0
1655287220000|2022-06-15 10:00:20|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|0
1655287240000|2022-06-15 10:00:40|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|0
1655287300000|2022-06-15 10:01:40|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|3892.88|0
1655287310000|2022-06-15 10:01:50|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|0
1655287320000|2022-06-15 10:02:00|3891.95|3891.95|3889.29|3889.29|3891.95|3891.95|3889.29|3889.29|0
1655287330000|2022-06-15 10:02:10|3888.67|3888.67|3889.56|3889.56|3890.49|3890.49|3888.67|3888.67|0
1655287340000|2022-06-15 10:02:20|3889.74|3889.74|3889.7|3889.7|3889.74|3889.74|3889.7|3889.7|0
1655287350000|2022-06-15 10:02:30|3889.63|3889.63|3889|3889|3889.63|3889.63|3889|3889|0
1655287380000|2022-06-15 10:03:00|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|0
1655287400000|2022-06-15 10:03:20|3889.03|3889.03|3889|3889|3889.03|3889.03|3889|3889|0
1655287420000|2022-06-15 10:03:40|3888.69|3888.69|3888.32|3888.32|3888.69|3888.69|3888.32|3888.32|0
1655287430000|2022-06-15 10:03:50|3887.7|3887.7|3887.66|3887.66|3887.7|3887.7|3887.66|3887.66|0
1655287440000|2022-06-15 10:04:00|3887.97|3887.97|3887.97|3887.97|3888.28|3888.28|3887.97|3887.97|0
1655287460000|2022-06-15 10:04:20|3888.28|3888.28|3888.51|3888.51|3888.51|3888.51|3888.28|3888.28|0
1655287470000|2022-06-15 10:04:30|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|0
1655287480000|2022-06-15 10:04:40|3888.16|3888.16|3887.53|3887.53|3888.16|3888.16|3887.53|3887.53|0
1655287500000|2022-06-15 10:05:00|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|0
1655287510000|2022-06-15 10:05:10|3886.41|3886.41|3886.23|3886.23|3886.41|3886.41|3886.23|3886.23|0
1655287520000|2022-06-15 10:05:20|3885.92|3885.92|3884.36|3884.36|3885.92|3885.92|3884.36|3884.36|0
1655287540000|2022-06-15 10:05:40|3884|3884|3883.35|3883.35|3884|3884|3883.35|3883.35|0
1655287550000|2022-06-15 10:05:50|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|0
1655287560000|2022-06-15 10:06:00|3883.35|3883.35|3883.66|3883.66|3883.66|3883.66|3883.35|3883.35|0
1655287570000|2022-06-15 10:06:10|3883.64|3883.64|3883.64|3883.64|3883.64|3883.64|3883.64|3883.64|0
1655287580000|2022-06-15 10:06:20|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|0
1655287590000|2022-06-15 10:06:30|3883.33|3883.33|3883.29|3883.29|3883.33|3883.33|3883.29|3883.29|0
1655287600000|2022-06-15 10:06:40|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|0
1655287610000|2022-06-15 10:06:50|3883.41|3883.41|3883.44|3883.44|3883.44|3883.44|3883.41|3883.41|0
1655287620000|2022-06-15 10:07:00|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|3883.51|0
1655287630000|2022-06-15 10:07:10|3883.32|3883.32|3882.08|3882.08|3883.32|3883.32|3882.08|3882.08|0
1655287640000|2022-06-15 10:07:20|3882.39|3882.39|3882.43|3882.43|3882.43|3882.43|3882.39|3882.39|0
1655287650000|2022-06-15 10:07:30|3882.29|3882.29|3882.31|3882.31|3882.31|3882.31|3882.22|3882.22|0
1655287660000|2022-06-15 10:07:40|3882.26|3882.26|3881.64|3881.64|3882.26|3882.26|3881.64|3881.64|0
1655287670000|2022-06-15 10:07:50|3881.02|3881.02|3881.33|3881.33|3881.33|3881.33|3881.02|3881.02|0
1655287680000|2022-06-15 10:08:00|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|0
1655287700000|2022-06-15 10:08:20|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|0
1655287710000|2022-06-15 10:08:30|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|0
1655287720000|2022-06-15 10:08:40|3881.78|3881.78|3881.9|3881.9|3881.9|3881.9|3881.78|3881.78|0
1655287730000|2022-06-15 10:08:50|3882.21|3882.21|3882.21|3882.21|3882.21|3882.21|3882.21|3882.21|0
1655287740000|2022-06-15 10:09:00|3882.52|3882.52|3882.83|3882.83|3882.83|3882.83|3882.52|3882.52|0
1655287750000|2022-06-15 10:09:10|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|0
1655287790000|2022-06-15 10:09:50|3883.09|3883.09|3882.47|3882.47|3883.09|3883.09|3882.47|3882.47|0
1655287800000|2022-06-15 10:10:00|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|0
1655287810000|2022-06-15 10:10:10|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|0
1655287840000|2022-06-15 10:10:40|3882.78|3882.78|3883.09|3883.09|3883.09|3883.09|3882.78|3882.78|0
1655287850000|2022-06-15 10:10:50|3883.4|3883.4|3884.25|3884.25|3884.25|3884.25|3883.4|3883.4|0
1655287860000|2022-06-15 10:11:00|3884.43|3884.43|3884.12|3884.12|3884.74|3884.74|3884.12|3884.12|0
1655287870000|2022-06-15 10:11:10|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|0
1655287880000|2022-06-15 10:11:20|3884.79|3884.79|3884.75|3884.75|3884.79|3884.79|3884.75|3884.75|0
1655287890000|2022-06-15 10:11:30|3884.44|3884.44|3884.17|3884.17|3884.48|3884.48|3884.17|3884.17|0
1655287900000|2022-06-15 10:11:40|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|0
1655287910000|2022-06-15 10:11:50|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|0
1655287920000|2022-06-15 10:12:00|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1655287940000|2022-06-15 10:12:20|3884.58|3884.58|3884.39|3884.39|3884.58|3884.58|3884.39|3884.39|0
1655287950000|2022-06-15 10:12:30|3884.21|3884.21|3885.45|3885.45|3885.45|3885.45|3884.21|3884.21|0
1655287960000|2022-06-15 10:12:40|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|0
1655287980000|2022-06-15 10:13:00|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|0
1655287990000|2022-06-15 10:13:10|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|0
1655288000000|2022-06-15 10:13:20|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1655288020000|2022-06-15 10:13:40|3885.87|3885.87|3886.8|3886.8|3886.8|3886.8|3885.87|3885.87|0
1655288030000|2022-06-15 10:13:50|3886.76|3886.76|3887.38|3887.38|3887.38|3887.38|3886.76|3886.76|0
1655288040000|2022-06-15 10:14:00|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|0
1655288050000|2022-06-15 10:14:10|3887.25|3887.25|3888.18|3888.18|3888.18|3888.18|3887.25|3887.25|0
1655288070000|2022-06-15 10:14:30|3888.81|3888.81|3888.81|3888.81|3888.81|3888.81|3888.81|3888.81|0
1655288090000|2022-06-15 10:14:50|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|0
1655288100000|2022-06-15 10:15:00|3888.9|3888.9|3889.95|3889.95|3889.95|3889.95|3888.9|3888.9|0
1655288120000|2022-06-15 10:15:20|3890.33|3890.33|3891.32|3891.32|3891.32|3891.32|3890.33|3890.33|0
1655288130000|2022-06-15 10:15:30|3891.63|3891.63|3891.58|3891.58|3891.63|3891.63|3891.58|3891.58|0
1655288140000|2022-06-15 10:15:40|3891.89|3891.89|3892.2|3892.2|3892.2|3892.2|3891.89|3891.89|0
1655288160000|2022-06-15 10:16:00|3891.89|3891.89|3891.4|3891.4|3891.89|3891.89|3891.4|3891.4|0
1655288170000|2022-06-15 10:16:10|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|0
1655288190000|2022-06-15 10:16:30|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|0
1655288200000|2022-06-15 10:16:40|3891.64|3891.64|3891.94|3891.94|3891.97|3891.97|3891.64|3891.64|0
1655288210000|2022-06-15 10:16:50|3892.02|3892.02|3892.08|3892.08|3892.08|3892.08|3891.9|3891.9|0
1655288220000|2022-06-15 10:17:00|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|0
1655288230000|2022-06-15 10:17:10|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|0
1655288240000|2022-06-15 10:17:20|3892|3892|3892|3892|3892|3892|3892|3892|0
1655288250000|2022-06-15 10:17:30|3891.98|3891.98|3891.95|3891.95|3892|3892|3891.95|3891.95|0
1655288260000|2022-06-15 10:17:40|3891.64|3891.64|3891.59|3891.59|3891.64|3891.64|3891.59|3891.59|0
1655288270000|2022-06-15 10:17:50|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|0
1655288300000|2022-06-15 10:18:20|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|0
1655288310000|2022-06-15 10:18:30|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|3890.95|0
1655288330000|2022-06-15 10:18:50|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|3891.26|0
1655288340000|2022-06-15 10:19:00|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|0
1655288360000|2022-06-15 10:19:20|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|3892.19|0
1655288380000|2022-06-15 10:19:40|3892.14|3892.14|3892.12|3892.12|3892.14|3892.14|3892.12|3892.12|0
1655288390000|2022-06-15 10:19:50|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|3892.09|0
1655288400000|2022-06-15 10:20:00|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|0
1655288410000|2022-06-15 10:20:10|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|0
1655288420000|2022-06-15 10:20:20|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|0
1655288430000|2022-06-15 10:20:30|3893.4|3893.4|3893.71|3893.71|3893.71|3893.71|3893.4|3893.4|0
1655288490000|2022-06-15 10:21:30|3894.02|3894.02|3894.33|3894.33|3894.33|3894.33|3894.02|3894.02|0
1655288500000|2022-06-15 10:21:40|3894.64|3894.64|3895.57|3895.57|3895.57|3895.57|3894.64|3894.64|0
1655288510000|2022-06-15 10:21:50|3895.61|3895.61|3894.99|3894.99|3895.8|3895.8|3894.99|3894.99|0
1655288520000|2022-06-15 10:22:00|3895.09|3895.09|3896.07|3896.07|3896.07|3896.07|3895.09|3895.09|0
1655288530000|2022-06-15 10:22:10|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1655288550000|2022-06-15 10:22:30|3895.76|3895.76|3895.8|3895.8|3896.07|3896.07|3895.76|3895.76|0
1655288560000|2022-06-15 10:22:40|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|0
1655288580000|2022-06-15 10:23:00|3895.73|3895.73|3896.3|3896.3|3896.3|3896.3|3895.68|3895.68|0
1655288590000|2022-06-15 10:23:10|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|0
1655288620000|2022-06-15 10:23:40|3895.06|3895.06|3895.24|3895.24|3895.24|3895.24|3895.06|3895.06|0
1655288650000|2022-06-15 10:24:10|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|0
1655288660000|2022-06-15 10:24:20|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|0
1655288670000|2022-06-15 10:24:30|3896.15|3896.15|3895.84|3895.84|3896.15|3896.15|3895.53|3895.53|0
1655288680000|2022-06-15 10:24:40|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|0
1655288690000|2022-06-15 10:24:50|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|0
1655288700000|2022-06-15 10:25:00|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|0
1655288710000|2022-06-15 10:25:10|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|0
1655288720000|2022-06-15 10:25:20|3897.15|3897.15|3896.53|3896.53|3897.15|3897.15|3896.22|3896.22|0
1655288730000|2022-06-15 10:25:30|3897.16|3897.16|3897.16|3897.16|3897.16|3897.16|3897.16|3897.16|0
1655288740000|2022-06-15 10:25:40|3896.97|3896.97|3896.79|3896.79|3896.97|3896.97|3896.79|3896.79|0
1655288750000|2022-06-15 10:25:50|3897.1|3897.1|3896.16|3896.16|3897.1|3897.1|3896.16|3896.16|0
1655288780000|2022-06-15 10:26:20|3896.26|3896.26|3896.85|3896.85|3896.85|3896.85|3896.26|3896.26|0
1655288810000|2022-06-15 10:26:50|3896.89|3896.89|3898.36|3898.36|3898.36|3898.36|3896.89|3896.89|0
1655288820000|2022-06-15 10:27:00|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|0
1655288830000|2022-06-15 10:27:10|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|0
1655288860000|2022-06-15 10:27:40|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|0
1655288870000|2022-06-15 10:27:50|3897.12|3897.12|3897.57|3897.57|3897.57|3897.57|3897.12|3897.12|0
1655288880000|2022-06-15 10:28:00|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|0
1655288910000|2022-06-15 10:28:30|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|0
1655288930000|2022-06-15 10:28:50|3898.2|3898.2|3898.33|3898.33|3898.51|3898.51|3898.2|3898.2|0
1655288940000|2022-06-15 10:29:00|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|0
1655288950000|2022-06-15 10:29:10|3897.74|3897.74|3897.42|3897.42|3897.74|3897.74|3897.42|3897.42|0
1655288960000|2022-06-15 10:29:20|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|0
1655288970000|2022-06-15 10:29:30|3898.35|3898.35|3898.4|3898.4|3898.4|3898.4|3898.35|3898.35|0
1655288980000|2022-06-15 10:29:40|3898.09|3898.09|3897.47|3897.47|3898.09|3898.09|3897.47|3897.47|0
1655289000000|2022-06-15 10:30:00|3897.51|3897.51|3897.2|3897.2|3897.51|3897.51|3897.2|3897.2|0
1655289010000|2022-06-15 10:30:10|3897.23|3897.23|3897.18|3897.18|3897.23|3897.23|3897.18|3897.18|0
1655289030000|2022-06-15 10:30:30|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|0
1655289040000|2022-06-15 10:30:40|3897.31|3897.31|3897.18|3897.18|3897.5|3897.5|3897.18|3897.18|0
1655289060000|2022-06-15 10:31:00|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|0
1655289080000|2022-06-15 10:31:20|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|0
1655289090000|2022-06-15 10:31:30|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|0
1655289100000|2022-06-15 10:31:40|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|0
1655289120000|2022-06-15 10:32:00|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|0
1655289160000|2022-06-15 10:32:40|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|0
1655289170000|2022-06-15 10:32:50|3897.06|3897.06|3897.61|3897.61|3897.61|3897.61|3896.99|3896.99|0
1655289180000|2022-06-15 10:33:00|3898.54|3898.54|3898.23|3898.23|3898.54|3898.54|3898.23|3898.23|0
1655289190000|2022-06-15 10:33:10|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|0
1655289230000|2022-06-15 10:33:50|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|0
1655289240000|2022-06-15 10:34:00|3898.41|3898.41|3898.22|3898.22|3898.41|3898.41|3898.22|3898.22|0
1655289270000|2022-06-15 10:34:30|3897.6|3897.6|3897.29|3897.29|3897.6|3897.6|3897.29|3897.29|0
1655289300000|2022-06-15 10:35:00|3897.26|3897.26|3897.58|3897.58|3897.58|3897.58|3896.64|3896.64|0
1655289310000|2022-06-15 10:35:10|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|0
1655289340000|2022-06-15 10:35:40|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|0
1655289360000|2022-06-15 10:36:00|3897.76|3897.76|3897.97|3897.97|3897.97|3897.97|3897.76|3897.76|0
1655289410000|2022-06-15 10:36:50|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|3898.28|0
1655289420000|2022-06-15 10:37:00|3898.3|3898.3|3898.37|3898.37|3898.37|3898.37|3898.3|3898.3|0
1655289440000|2022-06-15 10:37:20|3898.69|3898.69|3899|3899|3899|3899|3898.69|3898.69|0
1655289450000|2022-06-15 10:37:30|3899.04|3899.04|3898.73|3898.73|3899.04|3899.04|3898.73|3898.73|0
1655289460000|2022-06-15 10:37:40|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|0
1655289530000|2022-06-15 10:38:50|3898.29|3898.29|3898.65|3898.65|3898.65|3898.65|3898.29|3898.29|0
1655289570000|2022-06-15 10:39:30|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|3898.55|0
1655289600000|2022-06-15 10:40:00|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|0
1655289610000|2022-06-15 10:40:10|3899.22|3899.22|3899.53|3899.53|3899.53|3899.53|3899.22|3899.22|0
1655289630000|2022-06-15 10:40:30|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|0
1655289650000|2022-06-15 10:40:50|3899.65|3899.65|3899.65|3899.65|3899.65|3899.65|3899.65|3899.65|0
1655289690000|2022-06-15 10:41:30|3899.03|3899.03|3899.11|3899.11|3899.11|3899.11|3899.03|3899.03|0
1655289700000|2022-06-15 10:41:40|3898.92|3898.92|3898.61|3898.61|3898.92|3898.92|3898.61|3898.61|0
1655289710000|2022-06-15 10:41:50|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|0
1655289720000|2022-06-15 10:42:00|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|0
1655289750000|2022-06-15 10:42:30|3898.43|3898.43|3898.5|3898.5|3898.5|3898.5|3898.43|3898.43|0
1655289780000|2022-06-15 10:43:00|3898.45|3898.45|3898.45|3898.45|3898.45|3898.45|3898.45|3898.45|0
1655289790000|2022-06-15 10:43:10|3898.47|3898.47|3898.47|3898.47|3898.47|3898.47|3898.47|3898.47|0
1655289800000|2022-06-15 10:43:20|3898.39|3898.39|3898.39|3898.39|3898.39|3898.39|3898.39|3898.39|0
1655289810000|2022-06-15 10:43:30|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|0
1655289820000|2022-06-15 10:43:40|3898.39|3898.39|3898.08|3898.08|3898.39|3898.39|3898.08|3898.08|0
1655289830000|2022-06-15 10:43:50|3897.46|3897.46|3897.77|3897.77|3897.77|3897.77|3897.46|3897.46|0
1655289840000|2022-06-15 10:44:00|3897.14|3897.14|3897.14|3897.14|3897.14|3897.14|3897.14|3897.14|0
1655289850000|2022-06-15 10:44:10|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|0
1655289870000|2022-06-15 10:44:30|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|0
1655289910000|2022-06-15 10:45:10|3897.4|3897.4|3897.45|3897.45|3897.47|3897.47|3897.4|3897.4|0
1655289930000|2022-06-15 10:45:30|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|0
1655289940000|2022-06-15 10:45:40|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|0
1655289950000|2022-06-15 10:45:50|3897.94|3897.94|3898.25|3898.25|3898.25|3898.25|3897.94|3897.94|0
1655289970000|2022-06-15 10:46:10|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|0
1655289990000|2022-06-15 10:46:30|3897.91|3897.91|3897.91|3897.91|3897.91|3897.91|3897.91|3897.91|0
1655290030000|2022-06-15 10:47:10|3897.96|3897.96|3897.94|3897.94|3897.96|3897.96|3897.94|3897.94|0
1655290070000|2022-06-15 10:47:50|3897.31|3897.31|3897.62|3897.62|3897.62|3897.62|3897.31|3897.31|0
1655290090000|2022-06-15 10:48:10|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|0
1655290100000|2022-06-15 10:48:20|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|0
1655290120000|2022-06-15 10:48:40|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|0
1655290130000|2022-06-15 10:48:50|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|0
1655290140000|2022-06-15 10:49:00|3897.69|3897.69|3897.79|3897.79|3897.79|3897.79|3897.69|3897.69|0
1655290160000|2022-06-15 10:49:20|3897.76|3897.76|3897.14|3897.14|3897.76|3897.76|3897.14|3897.14|0
1655290180000|2022-06-15 10:49:40|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|0
1655290190000|2022-06-15 10:49:50|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|0
1655290210000|2022-06-15 10:50:10|3896.87|3896.87|3897.81|3897.81|3897.81|3897.81|3896.87|3896.87|0
1655290220000|2022-06-15 10:50:20|3897.9|3897.9|3898.21|3898.21|3898.21|3898.21|3897.9|3897.9|0
1655290240000|2022-06-15 10:50:40|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|0
1655290260000|2022-06-15 10:51:00|3898.21|3898.21|3897.9|3897.9|3898.21|3898.21|3897.9|3897.9|0
1655290270000|2022-06-15 10:51:10|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|0
1655290300000|2022-06-15 10:51:40|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|0
1655290370000|2022-06-15 10:52:50|3898.33|3898.33|3898.33|3898.33|3898.33|3898.33|3898.33|3898.33|0
1655290390000|2022-06-15 10:53:10|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|0
1655290400000|2022-06-15 10:53:20|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|0
1655290410000|2022-06-15 10:53:30|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|0
1655290420000|2022-06-15 10:53:40|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|0
1655290440000|2022-06-15 10:54:00|3897.08|3897.08|3897.08|3897.08|3897.26|3897.26|3897.08|3897.08|0
1655290450000|2022-06-15 10:54:10|3897.01|3897.01|3896.64|3896.64|3897.01|3897.01|3896.64|3896.64|0
1655290460000|2022-06-15 10:54:20|3896.6|3896.6|3895.35|3895.35|3896.6|3896.6|3895.35|3895.35|0
1655290470000|2022-06-15 10:54:30|3895.26|3895.26|3895.33|3895.33|3895.33|3895.33|3895.26|3895.26|0
1655290480000|2022-06-15 10:54:40|3895.64|3895.64|3895.64|3895.64|3895.64|3895.64|3895.64|3895.64|0
1655290490000|2022-06-15 10:54:50|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|0
1655290500000|2022-06-15 10:55:00|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|0
1655290520000|2022-06-15 10:55:20|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|0
1655290530000|2022-06-15 10:55:30|3894.97|3894.97|3895.29|3895.29|3895.36|3895.36|3894.97|3894.97|0
1655290540000|2022-06-15 10:55:40|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3894.93|3894.93|0
1655290560000|2022-06-15 10:56:00|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|0
1655290570000|2022-06-15 10:56:10|3896.04|3896.04|3895.88|3895.88|3896.04|3896.04|3895.88|3895.88|0
1655290580000|2022-06-15 10:56:20|3895.85|3895.85|3895.58|3895.58|3895.85|3895.85|3895.58|3895.58|0
1655290600000|2022-06-15 10:56:40|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|0
1655290610000|2022-06-15 10:56:50|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|0
1655290640000|2022-06-15 10:57:20|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1655290650000|2022-06-15 10:57:30|3894.05|3894.05|3894.07|3894.07|3894.07|3894.07|3893.56|3893.56|0
1655290660000|2022-06-15 10:57:40|3894.38|3894.38|3894.69|3894.69|3894.69|3894.69|3894.38|3894.38|0
1655290670000|2022-06-15 10:57:50|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|0
1655290680000|2022-06-15 10:58:00|3894.33|3894.33|3894.18|3894.18|3894.52|3894.52|3894.18|3894.18|0
1655290690000|2022-06-15 10:58:10|3894|3894|3893.38|3893.38|3894|3894|3893.07|3893.07|0
1655290710000|2022-06-15 10:58:30|3893.4|3893.4|3893.22|3893.22|3893.4|3893.4|3893.22|3893.22|0
1655290720000|2022-06-15 10:58:40|3893.24|3893.24|3893.1|3893.1|3893.24|3893.24|3893.1|3893.1|0
1655290740000|2022-06-15 10:59:00|3893.15|3893.15|3893.33|3893.33|3893.33|3893.33|3893.15|3893.15|0
1655290760000|2022-06-15 10:59:20|3893.52|3893.52|3893.82|3893.82|3893.83|3893.83|3893.52|3893.52|0
1655290770000|2022-06-15 10:59:30|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1655290780000|2022-06-15 10:59:40|3893.32|3893.32|3892.39|3892.39|3893.32|3893.32|3892.39|3892.39|0
1655290790000|2022-06-15 10:59:50|3893.01|3893.01|3892.89|3892.89|3893.01|3893.01|3892.89|3892.89|0
1655290800000|2022-06-15 11:00:00|3893.51|3893.51|3892.93|3892.93|3893.56|3893.56|3892.93|3892.93|0
1655290810000|2022-06-15 11:00:10|3893.25|3893.25|3893.25|3893.25|3893.25|3893.25|3893.25|3893.25|0
1655290840000|2022-06-15 11:00:40|3893.06|3893.06|3893.04|3893.04|3893.06|3893.06|3893.01|3893.01|0
1655290850000|2022-06-15 11:00:50|3892.41|3892.41|3892.49|3892.49|3892.49|3892.49|3892.41|3892.41|0
1655290860000|2022-06-15 11:01:00|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|0
1655290870000|2022-06-15 11:01:10|3892.49|3892.49|3892.34|3892.34|3892.49|3892.49|3892.34|3892.34|0
1655290880000|2022-06-15 11:01:20|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|0
1655290900000|2022-06-15 11:01:40|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|0
1655290930000|2022-06-15 11:02:10|3892.25|3892.25|3891.94|3891.94|3892.25|3892.25|3891.94|3891.94|0
1655290940000|2022-06-15 11:02:20|3891.63|3891.63|3891|3891|3891.63|3891.63|3891|3891|0
1655290950000|2022-06-15 11:02:30|3890.96|3890.96|3891|3891|3891|3891|3890.96|3890.96|0
1655290960000|2022-06-15 11:02:40|3891.31|3891.31|3891.31|3891.31|3891.31|3891.31|3891.31|3891.31|0
1655290970000|2022-06-15 11:02:50|3891.5|3891.5|3892.12|3892.12|3892.12|3892.12|3891.5|3891.5|0
1655291030000|2022-06-15 11:03:50|3891.98|3891.98|3891.83|3891.83|3891.98|3891.98|3891.83|3891.83|0
1655291050000|2022-06-15 11:04:10|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|0
1655291060000|2022-06-15 11:04:20|3892.1|3892.1|3891.29|3891.29|3892.1|3892.1|3891.29|3891.29|0
1655291070000|2022-06-15 11:04:30|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|0
1655291080000|2022-06-15 11:04:40|3891.17|3891.17|3890.71|3890.71|3891.17|3891.17|3890.71|3890.71|0
1655291090000|2022-06-15 11:04:50|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|0
1655291100000|2022-06-15 11:05:00|3890.04|3890.04|3889.85|3889.85|3890.04|3890.04|3889.85|3889.85|0
1655291110000|2022-06-15 11:05:10|3889.92|3889.92|3889.59|3889.59|3889.92|3889.92|3889.59|3889.59|0
1655291120000|2022-06-15 11:05:20|3889.9|3889.9|3889.9|3889.9|3889.9|3889.9|3889.9|3889.9|0
1655291140000|2022-06-15 11:05:40|3889.92|3889.92|3889.71|3889.71|3889.92|3889.92|3889.71|3889.71|0
1655291150000|2022-06-15 11:05:50|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|0
1655291160000|2022-06-15 11:06:00|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|0
1655291170000|2022-06-15 11:06:10|3889.4|3889.4|3889.5|3889.5|3889.5|3889.5|3889.4|3889.4|0
1655291190000|2022-06-15 11:06:30|3890.12|3890.12|3890.78|3890.78|3890.78|3890.78|3890.12|3890.12|0
1655291200000|2022-06-15 11:06:40|3890.97|3890.97|3891.52|3891.52|3891.59|3891.59|3890.97|3890.97|0
1655291210000|2022-06-15 11:06:50|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|0
1655291220000|2022-06-15 11:07:00|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|0
1655291320000|2022-06-15 11:08:40|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|0
1655291350000|2022-06-15 11:09:10|3892.18|3892.18|3892.73|3892.73|3892.73|3892.73|3892.18|3892.18|0
1655291370000|2022-06-15 11:09:30|3893.04|3893.04|3893.59|3893.59|3893.59|3893.59|3893.04|3893.04|0
1655291380000|2022-06-15 11:09:40|3893.69|3893.69|3893.6|3893.6|3893.91|3893.91|3893.6|3893.6|0
1655291390000|2022-06-15 11:09:50|3893.91|3893.91|3894.22|3894.22|3894.22|3894.22|3893.73|3893.73|0
1655291400000|2022-06-15 11:10:00|3894.04|3894.04|3893.48|3893.48|3894.04|3894.04|3893.48|3893.48|0
1655291460000|2022-06-15 11:11:00|3893.8|3893.8|3894.39|3894.39|3894.41|3894.41|3893.8|3893.8|0
1655291480000|2022-06-15 11:11:20|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|0
1655291490000|2022-06-15 11:11:30|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|0
1655291520000|2022-06-15 11:12:00|3894.56|3894.56|3894.64|3894.64|3894.64|3894.64|3894.56|3894.56|0
1655291540000|2022-06-15 11:12:20|3894.56|3894.56|3894.38|3894.38|3894.56|3894.56|3894.38|3894.38|0
1655291550000|2022-06-15 11:12:30|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|0
1655291570000|2022-06-15 11:12:50|3894.25|3894.25|3894.21|3894.21|3894.25|3894.25|3894.21|3894.21|0
1655291590000|2022-06-15 11:13:10|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|0
1655291600000|2022-06-15 11:13:20|3894.21|3894.21|3894.21|3894.21|3894.21|3894.21|3894.21|3894.21|0
1655291650000|2022-06-15 11:14:10|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|0
1655291660000|2022-06-15 11:14:20|3894.11|3894.11|3893.8|3893.8|3894.42|3894.42|3893.8|3893.8|0
1655291670000|2022-06-15 11:14:30|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|0
1655291680000|2022-06-15 11:14:40|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|0
1655291690000|2022-06-15 11:14:50|3895.04|3895.04|3894.73|3894.73|3895.04|3895.04|3894.73|3894.73|0
1655291700000|2022-06-15 11:15:00|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|0
1655291710000|2022-06-15 11:15:10|3895.1|3895.1|3895.22|3895.22|3895.22|3895.22|3895.1|3895.1|0
1655291720000|2022-06-15 11:15:20|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|0
1655291750000|2022-06-15 11:15:50|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|0
1655291760000|2022-06-15 11:16:00|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|0
1655291770000|2022-06-15 11:16:10|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|0
1655291780000|2022-06-15 11:16:20|3896.18|3896.18|3896.18|3896.18|3896.49|3896.49|3896.18|3896.18|0
1655291810000|2022-06-15 11:16:50|3896|3896|3896|3896|3896|3896|3896|3896|0
1655291820000|2022-06-15 11:17:00|3895.93|3895.93|3896.24|3896.24|3896.24|3896.24|3895.93|3895.93|0
1655291830000|2022-06-15 11:17:10|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|0
1655291840000|2022-06-15 11:17:20|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1655291850000|2022-06-15 11:17:30|3895.47|3895.47|3895.45|3895.45|3895.47|3895.47|3895.45|3895.45|0
1655291870000|2022-06-15 11:17:50|3895.4|3895.4|3895.28|3895.28|3895.4|3895.4|3895.28|3895.28|0
1655291890000|2022-06-15 11:18:10|3895.1|3895.1|3894.48|3894.48|3895.1|3895.1|3894.48|3894.48|0
1655291900000|2022-06-15 11:18:20|3894.17|3894.17|3894.48|3894.48|3894.48|3894.48|3894.17|3894.17|0
1655291910000|2022-06-15 11:18:30|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|0
1655291940000|2022-06-15 11:19:00|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|0
1655291950000|2022-06-15 11:19:10|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|0
1655291960000|2022-06-15 11:19:20|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|3894.48|0
1655291990000|2022-06-15 11:19:50|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|0
1655292000000|2022-06-15 11:20:00|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|0
1655292010000|2022-06-15 11:20:10|3894.22|3894.22|3894.26|3894.26|3894.26|3894.26|3894.22|3894.22|0
1655292020000|2022-06-15 11:20:20|3894.76|3894.76|3894.45|3894.45|3894.76|3894.76|3894.45|3894.45|0
1655292060000|2022-06-15 11:21:00|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|0
1655292070000|2022-06-15 11:21:10|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|0
1655292080000|2022-06-15 11:21:20|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|0
1655292090000|2022-06-15 11:21:30|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|0
1655292110000|2022-06-15 11:21:50|3894.64|3894.64|3894.32|3894.32|3894.64|3894.64|3894.32|3894.32|0
1655292140000|2022-06-15 11:22:20|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|0
1655292150000|2022-06-15 11:22:30|3894.5|3894.5|3893.54|3893.54|3894.5|3894.5|3893.54|3893.54|0
1655292160000|2022-06-15 11:22:40|3892.92|3892.92|3892.92|3892.92|3892.92|3892.92|3892.92|3892.92|0
1655292190000|2022-06-15 11:23:10|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|0
1655292210000|2022-06-15 11:23:30|3893.05|3893.05|3893.37|3893.37|3893.37|3893.37|3893.05|3893.05|0
1655292230000|2022-06-15 11:23:50|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|0
1655292240000|2022-06-15 11:24:00|3893.62|3893.62|3894.24|3894.24|3895.04|3895.04|3893.62|3893.62|0
1655292260000|2022-06-15 11:24:20|3894.86|3894.86|3895.51|3895.51|3895.51|3895.51|3894.86|3894.86|0
1655292270000|2022-06-15 11:24:30|3895.55|3895.55|3895.24|3895.24|3895.55|3895.55|3894.92|3894.92|0
1655292280000|2022-06-15 11:24:40|3895.54|3895.54|3895.85|3895.85|3895.85|3895.85|3895.54|3895.54|0
1655292290000|2022-06-15 11:24:50|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|0
1655292300000|2022-06-15 11:25:00|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|0
1655292310000|2022-06-15 11:25:10|3895.23|3895.23|3895.91|3895.91|3895.91|3895.91|3895.23|3895.23|0
1655292320000|2022-06-15 11:25:20|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|0
1655292360000|2022-06-15 11:26:00|3895.91|3895.91|3895.6|3895.6|3895.91|3895.91|3895.6|3895.6|0
1655292370000|2022-06-15 11:26:10|3895.62|3895.62|3895.62|3895.62|3895.62|3895.62|3895.62|3895.62|0
1655292380000|2022-06-15 11:26:20|3895.44|3895.44|3895.25|3895.25|3895.44|3895.44|3895.25|3895.25|0
1655292400000|2022-06-15 11:26:40|3895.21|3895.21|3895.3|3895.3|3895.3|3895.3|3895.21|3895.21|0
1655292420000|2022-06-15 11:27:00|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|0
1655292450000|2022-06-15 11:27:30|3895.49|3895.49|3895.42|3895.42|3895.49|3895.49|3895.42|3895.42|0
1655292460000|2022-06-15 11:27:40|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|0
1655292500000|2022-06-15 11:28:20|3895.35|3895.35|3894.03|3894.03|3895.35|3895.35|3894.03|3894.03|0
1655292510000|2022-06-15 11:28:30|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|0
1655292540000|2022-06-15 11:29:00|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|0
1655292550000|2022-06-15 11:29:10|3893.89|3893.89|3893.84|3893.84|3893.89|3893.89|3893.84|3893.84|0
1655292560000|2022-06-15 11:29:20|3893.82|3893.82|3895.68|3895.68|3895.68|3895.68|3893.82|3893.82|0
1655292570000|2022-06-15 11:29:30|3896.04|3896.04|3896.23|3896.23|3896.23|3896.23|3896.04|3896.04|0
1655292580000|2022-06-15 11:29:40|3895.92|3895.92|3896.54|3896.54|3896.54|3896.54|3895.92|3895.92|0
1655292610000|2022-06-15 11:30:10|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|0
1655292630000|2022-06-15 11:30:30|3895.94|3895.94|3895.96|3895.96|3895.99|3895.99|3895.94|3895.94|0
1655292640000|2022-06-15 11:30:40|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|0
1655292660000|2022-06-15 11:31:00|3896.23|3896.23|3896.8|3896.8|3896.88|3896.88|3896.23|3896.23|0
1655292670000|2022-06-15 11:31:10|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|0
1655292680000|2022-06-15 11:31:20|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|0
1655292690000|2022-06-15 11:31:30|3897.48|3897.48|3897.58|3897.58|3897.58|3897.58|3897.48|3897.48|0
1655292710000|2022-06-15 11:31:50|3897.53|3897.53|3897.55|3897.55|3897.55|3897.55|3897.48|3897.48|0
1655292720000|2022-06-15 11:32:00|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|0
1655292730000|2022-06-15 11:32:10|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|0
1655292740000|2022-06-15 11:32:20|3898.23|3898.23|3897.92|3897.92|3898.23|3898.23|3897.92|3897.92|0
1655292750000|2022-06-15 11:32:30|3897.94|3897.94|3898.28|3898.28|3898.28|3898.28|3897.94|3897.94|0
1655292760000|2022-06-15 11:32:40|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|0
1655292780000|2022-06-15 11:33:00|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|0
1655292800000|2022-06-15 11:33:20|3896.97|3896.97|3896.99|3896.99|3896.99|3896.99|3896.97|3896.97|0
1655292840000|2022-06-15 11:34:00|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|0
1655292850000|2022-06-15 11:34:10|3897.49|3897.49|3897.49|3897.49|3897.49|3897.49|3897.49|3897.49|0
1655292860000|2022-06-15 11:34:20|3897.8|3897.8|3898.42|3898.42|3898.42|3898.42|3897.8|3897.8|0
1655292870000|2022-06-15 11:34:30|3897.8|3897.8|3897.84|3897.84|3897.84|3897.84|3897.8|3897.8|0
1655292880000|2022-06-15 11:34:40|3897.98|3897.98|3898.25|3898.25|3898.25|3898.25|3897.93|3897.93|0
1655292890000|2022-06-15 11:34:50|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|0
1655292900000|2022-06-15 11:35:00|3898.16|3898.16|3898.16|3898.16|3898.16|3898.16|3898.16|3898.16|0
1655292910000|2022-06-15 11:35:10|3898.09|3898.09|3897.34|3897.34|3898.09|3898.09|3897.34|3897.34|0
1655292920000|2022-06-15 11:35:20|3897.03|3897.03|3896.96|3896.96|3897.03|3897.03|3896.96|3896.96|0
1655292960000|2022-06-15 11:36:00|3896.93|3896.93|3896.96|3896.96|3896.96|3896.96|3896.93|3896.93|0
1655292980000|2022-06-15 11:36:20|3896.91|3896.91|3896.82|3896.82|3896.91|3896.91|3896.82|3896.82|0
1655293000000|2022-06-15 11:36:40|3896.77|3896.77|3896.61|3896.61|3896.77|3896.77|3896.54|3896.54|0
1655293020000|2022-06-15 11:37:00|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|0
1655293030000|2022-06-15 11:37:10|3896.63|3896.63|3896.37|3896.37|3896.63|3896.63|3896.32|3896.32|0
1655293040000|2022-06-15 11:37:20|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|0
1655293050000|2022-06-15 11:37:30|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|0
1655293060000|2022-06-15 11:37:40|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|0
1655293080000|2022-06-15 11:38:00|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|0
1655293090000|2022-06-15 11:38:10|3895.25|3895.25|3895.32|3895.32|3895.32|3895.32|3895.25|3895.25|0
1655293100000|2022-06-15 11:38:20|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|0
1655293140000|2022-06-15 11:39:00|3894.71|3894.71|3894.4|3894.4|3894.71|3894.71|3894.4|3894.4|0
1655293150000|2022-06-15 11:39:10|3894.35|3894.35|3894.61|3894.61|3894.66|3894.66|3894.04|3894.04|0
1655293160000|2022-06-15 11:39:20|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|0
1655293170000|2022-06-15 11:39:30|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|0
1655293180000|2022-06-15 11:39:40|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|0
1655293200000|2022-06-15 11:40:00|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|0
1655293220000|2022-06-15 11:40:20|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|0
1655293240000|2022-06-15 11:40:40|3895.87|3895.87|3896.49|3896.49|3896.49|3896.49|3895.87|3895.87|0
1655293260000|2022-06-15 11:41:00|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|0
1655293270000|2022-06-15 11:41:10|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|0
1655293290000|2022-06-15 11:41:30|3896.5|3896.5|3896.5|3896.5|3896.69|3896.69|3896.5|3896.5|0
1655293320000|2022-06-15 11:42:00|3896.48|3896.48|3896.48|3896.48|3896.48|3896.48|3896.48|3896.48|0
1655293330000|2022-06-15 11:42:10|3896.17|3896.17|3896.07|3896.07|3896.17|3896.17|3896.05|3896.05|0
1655293340000|2022-06-15 11:42:20|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|0
1655293350000|2022-06-15 11:42:30|3895.98|3895.98|3896.03|3896.03|3896.03|3896.03|3895.98|3895.98|0
1655293380000|2022-06-15 11:43:00|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|0
1655293390000|2022-06-15 11:43:10|3895.97|3895.97|3896.59|3896.59|3896.59|3896.59|3895.97|3895.97|0
1655293400000|2022-06-15 11:43:20|3895.97|3895.97|3895.97|3895.97|3895.97|3895.97|3895.97|3895.97|0
1655293410000|2022-06-15 11:43:30|3895.9|3895.9|3895.23|3895.23|3895.9|3895.9|3895.23|3895.23|0
1655293420000|2022-06-15 11:43:40|3895.27|3895.27|3895.27|3895.27|3895.35|3895.35|3895.27|3895.27|0
1655293440000|2022-06-15 11:44:00|3894.96|3894.96|3895.03|3895.03|3895.06|3895.06|3894.96|3894.96|0
1655293450000|2022-06-15 11:44:10|3894.99|3894.99|3894.97|3894.97|3894.99|3894.99|3894.97|3894.97|0
1655293490000|2022-06-15 11:44:50|3895.28|3895.28|3895.59|3895.59|3895.59|3895.59|3895.28|3895.28|0
1655293500000|2022-06-15 11:45:00|3895.41|3895.41|3895.59|3895.59|3895.59|3895.59|3895.41|3895.41|0
1655293530000|2022-06-15 11:45:30|3895.78|3895.78|3896.27|3896.27|3896.27|3896.27|3895.78|3895.78|0
1655293540000|2022-06-15 11:45:40|3896.39|3896.39|3896.39|3896.39|3896.39|3896.39|3896.39|3896.39|0
1655293550000|2022-06-15 11:45:50|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|0
1655293560000|2022-06-15 11:46:00|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|0
1655293570000|2022-06-15 11:46:10|3895.46|3895.46|3895.64|3895.64|3895.64|3895.64|3895.46|3895.46|0
1655293580000|2022-06-15 11:46:20|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|0
1655293600000|2022-06-15 11:46:40|3896.18|3896.18|3896.3|3896.3|3896.3|3896.3|3896.18|3896.18|0
1655293610000|2022-06-15 11:46:50|3896.38|3896.38|3896.85|3896.85|3896.85|3896.85|3896.35|3896.35|0
1655293620000|2022-06-15 11:47:00|3897.16|3897.16|3897.78|3897.78|3897.78|3897.78|3897.16|3897.16|0
1655293630000|2022-06-15 11:47:10|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|0
1655293640000|2022-06-15 11:47:20|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|0
1655293650000|2022-06-15 11:47:30|3897.76|3897.76|3897.78|3897.78|3897.78|3897.78|3897.76|3897.76|0
1655293670000|2022-06-15 11:47:50|3897.16|3897.16|3896.85|3896.85|3897.16|3897.16|3896.85|3896.85|0
1655293690000|2022-06-15 11:48:10|3896.53|3896.53|3896.53|3896.53|3896.53|3896.53|3896.53|3896.53|0
1655293700000|2022-06-15 11:48:20|3896.22|3896.22|3896.32|3896.32|3896.32|3896.32|3896.22|3896.22|0
1655293710000|2022-06-15 11:48:30|3895.7|3895.7|3896.94|3896.94|3896.94|3896.94|3895.7|3895.7|0
1655293720000|2022-06-15 11:48:40|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|0
1655293760000|2022-06-15 11:49:20|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|0
1655293780000|2022-06-15 11:49:40|3896.45|3896.45|3896.52|3896.52|3896.52|3896.52|3896.45|3896.45|0
1655293800000|2022-06-15 11:50:00|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|0
1655293830000|2022-06-15 11:50:30|3896.52|3896.52|3896.2|3896.2|3896.52|3896.52|3895.89|3895.89|0
1655293840000|2022-06-15 11:50:40|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|0
1655293860000|2022-06-15 11:51:00|3896|3896|3898.65|3898.65|3899.01|3899.01|3896|3896|0
1655293870000|2022-06-15 11:51:10|3898.62|3898.62|3897.98|3897.98|3899.01|3899.01|3897.98|3897.98|0
1655293930000|2022-06-15 11:52:10|3898.29|3898.29|3898.32|3898.32|3898.32|3898.32|3898.29|3898.29|0
1655293950000|2022-06-15 11:52:30|3897.67|3897.67|3896.24|3896.24|3897.67|3897.67|3896.24|3896.24|0
1655293960000|2022-06-15 11:52:40|3896.17|3896.17|3895.86|3895.86|3896.17|3896.17|3895.86|3895.86|0
1655293970000|2022-06-15 11:52:50|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|3895.55|0
1655293980000|2022-06-15 11:53:00|3895.29|3895.29|3894.59|3894.59|3895.29|3895.29|3894.59|3894.59|0
1655293990000|2022-06-15 11:53:10|3894.78|3894.78|3894.78|3894.78|3894.78|3894.78|3894.78|3894.78|0
1655294000000|2022-06-15 11:53:20|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|0
1655294010000|2022-06-15 11:53:30|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|3895.53|0
1655294020000|2022-06-15 11:53:40|3895.6|3895.6|3895.67|3895.67|3895.67|3895.67|3895.6|3895.6|0
1655294030000|2022-06-15 11:53:50|3895.6|3895.6|3895.6|3895.6|3895.6|3895.6|3895.6|3895.6|0
1655294050000|2022-06-15 11:54:10|3895.91|3895.91|3897.15|3897.15|3897.15|3897.15|3895.91|3895.91|0
1655294070000|2022-06-15 11:54:30|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|3897.27|0
1655294080000|2022-06-15 11:54:40|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|0
1655294090000|2022-06-15 11:54:50|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|0
1655294120000|2022-06-15 11:55:20|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|0
1655294130000|2022-06-15 11:55:30|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|0
1655294150000|2022-06-15 11:55:50|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|3897.02|0
1655294160000|2022-06-15 11:56:00|3896.71|3896.71|3896.52|3896.52|3896.71|3896.71|3896.52|3896.52|0
1655294210000|2022-06-15 11:56:50|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|0
1655294220000|2022-06-15 11:57:00|3896.79|3896.79|3896.72|3896.72|3896.79|3896.79|3896.72|3896.72|0
1655294240000|2022-06-15 11:57:20|3896.6|3896.6|3896.55|3896.55|3896.6|3896.6|3896.55|3896.55|0
1655294270000|2022-06-15 11:57:50|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|0
1655294290000|2022-06-15 11:58:10|3897.36|3897.36|3897.05|3897.05|3897.36|3897.36|3897.05|3897.05|0
1655294300000|2022-06-15 11:58:20|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|0
1655294310000|2022-06-15 11:58:30|3896.92|3896.92|3896.08|3896.08|3897.04|3897.04|3896.08|3896.08|0
1655294330000|2022-06-15 11:58:50|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|0
1655294340000|2022-06-15 11:59:00|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|0
1655294350000|2022-06-15 11:59:10|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|0
1655294360000|2022-06-15 11:59:20|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|0
1655294370000|2022-06-15 11:59:30|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|3896.52|0
1655294380000|2022-06-15 11:59:40|3896.83|3896.83|3896.91|3896.91|3896.91|3896.91|3896.83|3896.83|0
1655294390000|2022-06-15 11:59:50|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|3897.85|0
1655294400000|2022-06-15 12:00:00|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|0
1655294410000|2022-06-15 12:00:10|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1655294420000|2022-06-15 12:00:20|3895.67|3895.67|3895.17|3895.17|3895.67|3895.67|3895.17|3895.17|0
1655294440000|2022-06-15 12:00:40|3894.86|3894.86|3895.49|3895.49|3895.49|3895.49|3894.86|3894.86|0
1655294460000|2022-06-15 12:01:00|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|0
1655294470000|2022-06-15 12:01:10|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|0
1655294480000|2022-06-15 12:01:20|3895.22|3895.22|3895.43|3895.43|3895.43|3895.43|3895.22|3895.22|0
1655294490000|2022-06-15 12:01:30|3895.4|3895.4|3895.33|3895.33|3895.4|3895.4|3895.33|3895.33|0
1655294500000|2022-06-15 12:01:40|3895.02|3895.02|3895.07|3895.07|3895.07|3895.07|3895.02|3895.02|0
1655294510000|2022-06-15 12:01:50|3894.97|3894.97|3894.97|3894.97|3895.02|3895.02|3894.97|3894.97|0
1655294520000|2022-06-15 12:02:00|3895.05|3895.05|3895.36|3895.36|3895.36|3895.36|3895.05|3895.05|0
1655294550000|2022-06-15 12:02:30|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|0
1655294560000|2022-06-15 12:02:40|3894.12|3894.12|3894.42|3894.42|3894.42|3894.42|3894.12|3894.12|0
1655294570000|2022-06-15 12:02:50|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|0
1655294580000|2022-06-15 12:03:00|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|0
1655294590000|2022-06-15 12:03:10|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|0
1655294600000|2022-06-15 12:03:20|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|0
1655294610000|2022-06-15 12:03:30|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|0
1655294620000|2022-06-15 12:03:40|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|0
1655294640000|2022-06-15 12:04:00|3895.89|3895.89|3896.1|3896.1|3896.1|3896.1|3895.89|3895.89|0
1655294660000|2022-06-15 12:04:20|3895.79|3895.79|3895.48|3895.48|3895.79|3895.79|3895.48|3895.48|0
1655294670000|2022-06-15 12:04:30|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|0
1655294680000|2022-06-15 12:04:40|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|0
1655294690000|2022-06-15 12:04:50|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|0
1655294700000|2022-06-15 12:05:00|3895.63|3895.63|3895|3895|3895.63|3895.63|3895|3895|0
1655294730000|2022-06-15 12:05:30|3894.69|3894.69|3894.07|3894.07|3894.69|3894.69|3894.07|3894.07|0
1655294740000|2022-06-15 12:05:40|3893.95|3893.95|3894.05|3894.05|3894.05|3894.05|3893.95|3893.95|0
1655294760000|2022-06-15 12:06:00|3894.14|3894.14|3894.19|3894.19|3894.19|3894.19|3894.14|3894.14|0
1655294770000|2022-06-15 12:06:10|3893.88|3893.88|3894.19|3894.19|3894.19|3894.19|3893.88|3893.88|0
1655294780000|2022-06-15 12:06:20|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|0
1655294800000|2022-06-15 12:06:40|3894.5|3894.5|3894.48|3894.48|3894.5|3894.5|3894.48|3894.48|0
1655294810000|2022-06-15 12:06:50|3894.43|3894.43|3894.36|3894.36|3894.43|3894.43|3894.36|3894.36|0
1655294840000|2022-06-15 12:07:20|3894.67|3894.67|3894.36|3894.36|3894.67|3894.67|3894.36|3894.36|0
1655294850000|2022-06-15 12:07:30|3894.43|3894.43|3895.05|3895.05|3895.05|3895.05|3894.43|3894.43|0
1655294920000|2022-06-15 12:08:40|3894.43|3894.43|3894.74|3894.74|3894.74|3894.74|3894.43|3894.43|0
1655294990000|2022-06-15 12:09:50|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|0
1655295000000|2022-06-15 12:10:00|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|0
1655295020000|2022-06-15 12:10:20|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|0
1655295030000|2022-06-15 12:10:30|3897.19|3897.19|3897.16|3897.16|3897.19|3897.19|3897.16|3897.16|0
1655295040000|2022-06-15 12:10:40|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|3896.85|0
1655295050000|2022-06-15 12:10:50|3896.88|3896.88|3896.93|3896.93|3897.11|3897.11|3896.88|3896.88|0
1655295060000|2022-06-15 12:11:00|3898.17|3898.17|3898.27|3898.27|3898.27|3898.27|3898.17|3898.17|0
1655295070000|2022-06-15 12:11:10|3898.17|3898.17|3898|3898|3898.29|3898.29|3897.98|3897.98|0
1655295080000|2022-06-15 12:11:20|3897.91|3897.91|3896.21|3896.21|3897.91|3897.91|3896.16|3896.16|0
1655295090000|2022-06-15 12:11:30|3896.35|3896.35|3895.35|3895.35|3896.4|3896.4|3895.13|3895.13|0
1655295100000|2022-06-15 12:11:40|3895.04|3895.04|3894.66|3894.66|3895.04|3895.04|3893.72|3893.72|0
1655295110000|2022-06-15 12:11:50|3893.72|3893.72|3892.38|3892.38|3893.72|3893.72|3891.69|3891.69|0
1655295120000|2022-06-15 12:12:00|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|0
1655295130000|2022-06-15 12:12:10|3892.24|3892.24|3892.86|3892.86|3892.86|3892.86|3892.24|3892.24|0
1655295140000|2022-06-15 12:12:20|3893.17|3893.17|3891.93|3891.93|3893.17|3893.17|3891.93|3891.93|0
1655295150000|2022-06-15 12:12:30|3892.03|3892.03|3893.95|3893.95|3893.95|3893.95|3891.09|3891.09|0
1655295170000|2022-06-15 12:12:50|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|0
1655295180000|2022-06-15 12:13:00|3893.74|3893.74|3891|3891|3893.74|3893.74|3890.9|3890.9|0
1655295190000|2022-06-15 12:13:10|3890.92|3890.92|3892.16|3892.16|3892.16|3892.16|3890.29|3890.29|0
1655295200000|2022-06-15 12:13:20|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|0
1655295210000|2022-06-15 12:13:30|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|0
1655295220000|2022-06-15 12:13:40|3891.75|3891.75|3891.94|3891.94|3891.94|3891.94|3891.75|3891.75|0
1655295230000|2022-06-15 12:13:50|3892.87|3892.87|3891.94|3891.94|3892.87|3892.87|3891.94|3891.94|0
1655295240000|2022-06-15 12:14:00|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|0
1655295250000|2022-06-15 12:14:10|3892.25|3892.25|3891.94|3891.94|3892.25|3892.25|3891.94|3891.94|0
1655295300000|2022-06-15 12:15:00|3891.62|3891.62|3892.1|3892.1|3892.1|3892.1|3891.62|3891.62|0
1655295310000|2022-06-15 12:15:10|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|0
1655295320000|2022-06-15 12:15:20|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|3891.79|0
1655295330000|2022-06-15 12:15:30|3892.1|3892.1|3891.86|3891.86|3892.1|3892.1|3891.86|3891.86|0
1655295340000|2022-06-15 12:15:40|3892.05|3892.05|3891.86|3891.86|3892.05|3892.05|3891.86|3891.86|0
1655295370000|2022-06-15 12:16:10|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|0
1655295390000|2022-06-15 12:16:30|3891.86|3891.86|3890.63|3890.63|3891.86|3891.86|3890.63|3890.63|0
1655295410000|2022-06-15 12:16:50|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|0
1655295430000|2022-06-15 12:17:10|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|0
1655295440000|2022-06-15 12:17:20|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|0
1655295460000|2022-06-15 12:17:40|3890|3890|3890|3890|3890|3890|3890|3890|0
1655295480000|2022-06-15 12:18:00|3889.96|3889.96|3889.72|3889.72|3889.96|3889.96|3889.64|3889.64|0
1655295490000|2022-06-15 12:18:10|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|0
1655295510000|2022-06-15 12:18:30|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|0
1655295520000|2022-06-15 12:18:40|3889.81|3889.81|3889.85|3889.85|3889.85|3889.85|3889.81|3889.81|0
1655295540000|2022-06-15 12:19:00|3889.23|3889.23|3889.16|3889.16|3889.23|3889.23|3889.16|3889.16|0
1655295550000|2022-06-15 12:19:10|3888.98|3888.98|3888.48|3888.48|3888.98|3888.98|3888.48|3888.48|0
1655295610000|2022-06-15 12:20:10|3888.53|3888.53|3889.46|3889.46|3889.46|3889.46|3888.53|3888.53|0
1655295620000|2022-06-15 12:20:20|3889.65|3889.65|3889.48|3889.48|3889.65|3889.65|3889.48|3889.48|0
1655295630000|2022-06-15 12:20:30|3889.17|3889.17|3888.68|3888.68|3889.17|3889.17|3888.68|3888.68|0
1655295640000|2022-06-15 12:20:40|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|3888.37|0
1655295650000|2022-06-15 12:20:50|3888.41|3888.41|3887.89|3887.89|3888.41|3888.41|3887.89|3887.89|0
1655295660000|2022-06-15 12:21:00|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|0
1655295670000|2022-06-15 12:21:10|3887.76|3887.76|3887.84|3887.84|3887.84|3887.84|3887.76|3887.76|0
1655295690000|2022-06-15 12:21:30|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|0
1655295700000|2022-06-15 12:21:40|3886.9|3886.9|3886.54|3886.54|3886.9|3886.9|3886.24|3886.24|0
1655295750000|2022-06-15 12:22:30|3887.17|3887.17|3887.24|3887.24|3887.24|3887.24|3887.17|3887.17|0
1655295760000|2022-06-15 12:22:40|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|0
1655295770000|2022-06-15 12:22:50|3887.1|3887.1|3886.79|3886.79|3887.41|3887.41|3886.79|3886.79|0
1655295780000|2022-06-15 12:23:00|3887.1|3887.1|3887.41|3887.41|3887.41|3887.41|3887.1|3887.1|0
1655295800000|2022-06-15 12:23:20|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|0
1655295810000|2022-06-15 12:23:30|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|0
1655295830000|2022-06-15 12:23:50|3886.48|3886.48|3886.64|3886.64|3886.79|3886.79|3886.17|3886.17|0
1655295840000|2022-06-15 12:24:00|3886.33|3886.33|3886.15|3886.15|3886.33|3886.33|3886.15|3886.15|0
1655295850000|2022-06-15 12:24:10|3885.53|3885.53|3883.97|3883.97|3885.53|3885.53|3883.97|3883.97|0
1655295880000|2022-06-15 12:24:40|3883.93|3883.93|3884.51|3884.51|3884.51|3884.51|3883.89|3883.89|0
1655295900000|2022-06-15 12:25:00|3884.43|3884.43|3883.81|3883.81|3884.43|3884.43|3883.81|3883.81|0
1655295910000|2022-06-15 12:25:10|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1655295920000|2022-06-15 12:25:20|3883.32|3883.32|3883.31|3883.31|3883.32|3883.32|3883.31|3883.31|0
1655295930000|2022-06-15 12:25:30|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|0
1655295940000|2022-06-15 12:25:40|3883.07|3883.07|3883.09|3883.09|3883.09|3883.09|3883.07|3883.07|0
1655295950000|2022-06-15 12:25:50|3882.91|3882.91|3883.24|3883.24|3883.24|3883.24|3882.91|3882.91|0
1655295960000|2022-06-15 12:26:00|3884.18|3884.18|3884.48|3884.48|3884.53|3884.53|3884.18|3884.18|0
1655295980000|2022-06-15 12:26:20|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|0
1655296000000|2022-06-15 12:26:40|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|0
1655296010000|2022-06-15 12:26:50|3885.27|3885.27|3885.27|3885.27|3885.27|3885.27|3885.27|3885.27|0
1655296020000|2022-06-15 12:27:00|3885.89|3885.89|3886.2|3886.2|3886.2|3886.2|3885.89|3885.89|0
1655296030000|2022-06-15 12:27:10|3886.51|3886.51|3886.51|3886.51|3886.51|3886.51|3886.51|3886.51|0
1655296040000|2022-06-15 12:27:20|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|0
1655296060000|2022-06-15 12:27:40|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|0
1655296080000|2022-06-15 12:28:00|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|0
1655296120000|2022-06-15 12:28:40|3887.42|3887.42|3888.04|3888.04|3888.04|3888.04|3887.42|3887.42|0
1655296140000|2022-06-15 12:29:00|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|0
1655296150000|2022-06-15 12:29:10|3887.83|3887.83|3887.83|3887.83|3887.83|3887.83|3887.83|3887.83|0
1655296160000|2022-06-15 12:29:20|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|0
1655296180000|2022-06-15 12:29:40|3888.12|3888.12|3888.43|3888.43|3888.43|3888.43|3888.12|3888.12|0
1655296190000|2022-06-15 12:29:50|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|0
1655296200000|2022-06-15 12:30:00|3888.56|3888.56|3888.63|3888.63|3888.63|3888.63|3888.56|3888.56|0
1655296210000|2022-06-15 12:30:10|3888.59|3888.59|3888.46|3888.46|3889.92|3889.92|3888.36|3888.36|0
1655296220000|2022-06-15 12:30:20|3888.53|3888.53|3887.5|3887.5|3888.68|3888.68|3887.26|3887.26|0
1655296230000|2022-06-15 12:30:30|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|0
1655296250000|2022-06-15 12:30:50|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|0
1655296260000|2022-06-15 12:31:00|3889.25|3889.25|3889.56|3889.56|3889.56|3889.56|3889.25|3889.25|0
1655296270000|2022-06-15 12:31:10|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|0
1655296280000|2022-06-15 12:31:20|3888.84|3888.84|3889.14|3889.14|3889.14|3889.14|3888.82|3888.82|0
1655296290000|2022-06-15 12:31:30|3889.45|3889.45|3889.52|3889.52|3889.52|3889.52|3889.45|3889.45|0
1655296310000|2022-06-15 12:31:50|3889.83|3889.83|3889.52|3889.52|3889.83|3889.83|3889.52|3889.52|0
1655296320000|2022-06-15 12:32:00|3889.47|3889.47|3889.28|3889.28|3889.47|3889.47|3889.28|3889.28|0
1655296330000|2022-06-15 12:32:10|3889.09|3889.09|3887.61|3887.61|3889.4|3889.4|3887.56|3887.56|0
1655296340000|2022-06-15 12:32:20|3887.56|3887.56|3887.56|3887.56|3887.56|3887.56|3887.56|3887.56|0
1655296350000|2022-06-15 12:32:30|3887.44|3887.44|3887.37|3887.37|3887.44|3887.44|3887.37|3887.37|0
1655296360000|2022-06-15 12:32:40|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|0
1655296370000|2022-06-15 12:32:50|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|0
1655296380000|2022-06-15 12:33:00|3888.4|3888.4|3888.42|3888.42|3888.42|3888.42|3888.4|3888.4|0
1655296390000|2022-06-15 12:33:10|3888.38|3888.38|3888.07|3888.07|3888.38|3888.38|3888.07|3888.07|0
1655296400000|2022-06-15 12:33:20|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|0
1655296430000|2022-06-15 12:33:50|3888.38|3888.38|3888.51|3888.51|3888.51|3888.51|3888.38|3888.38|0
1655296440000|2022-06-15 12:34:00|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|0
1655296480000|2022-06-15 12:34:40|3887.58|3887.58|3887.62|3887.62|3887.62|3887.62|3887.58|3887.58|0
1655296490000|2022-06-15 12:34:50|3887.31|3887.31|3886.69|3886.69|3887.31|3887.31|3886.69|3886.69|0
1655296500000|2022-06-15 12:35:00|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|3887.06|0
1655296520000|2022-06-15 12:35:20|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|0
1655296530000|2022-06-15 12:35:30|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|0
1655296540000|2022-06-15 12:35:40|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|0
1655296550000|2022-06-15 12:35:50|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|0
1655296570000|2022-06-15 12:36:10|3887.43|3887.43|3889.06|3889.06|3889.06|3889.06|3887.43|3887.43|0
1655296580000|2022-06-15 12:36:20|3888.75|3888.75|3888.13|3888.13|3888.75|3888.75|3888.13|3888.13|0
1655296590000|2022-06-15 12:36:30|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|0
1655296610000|2022-06-15 12:36:50|3887.86|3887.86|3888.05|3888.05|3888.05|3888.05|3887.86|3887.86|0
1655296620000|2022-06-15 12:37:00|3889.29|3889.29|3889.34|3889.34|3889.34|3889.34|3889.29|3889.29|0
1655296660000|2022-06-15 12:37:40|3889.03|3889.03|3888.09|3888.09|3889.03|3889.03|3888.09|3888.09|0
1655296680000|2022-06-15 12:38:00|3888.07|3888.07|3887.89|3887.89|3888.07|3888.07|3887.89|3887.89|0
1655296690000|2022-06-15 12:38:10|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|0
1655296700000|2022-06-15 12:38:20|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|3887.26|0
1655296710000|2022-06-15 12:38:30|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|0
1655296730000|2022-06-15 12:38:50|3887|3887|3886.38|3886.38|3887|3887|3886.38|3886.38|0
1655296740000|2022-06-15 12:39:00|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|0
1655296750000|2022-06-15 12:39:10|3886.98|3886.98|3886.98|3886.98|3886.98|3886.98|3886.98|3886.98|0
1655296770000|2022-06-15 12:39:30|3886.91|3886.91|3886.29|3886.29|3886.91|3886.91|3886.29|3886.29|0
1655296790000|2022-06-15 12:39:50|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|0
1655296810000|2022-06-15 12:40:10|3886.29|3886.29|3886.38|3886.38|3886.38|3886.38|3886.29|3886.29|0
1655296820000|2022-06-15 12:40:20|3886.45|3886.45|3886.76|3886.76|3886.76|3886.76|3886.45|3886.45|0
1655296850000|2022-06-15 12:40:50|3887.7|3887.7|3888.07|3888.07|3888.07|3888.07|3887.7|3887.7|0
1655296870000|2022-06-15 12:41:10|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|0
1655296880000|2022-06-15 12:41:20|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|0
1655296890000|2022-06-15 12:41:30|3887.99|3887.99|3888.3|3888.3|3888.3|3888.3|3887.99|3887.99|0
1655296900000|2022-06-15 12:41:40|3888.33|3888.33|3888.64|3888.64|3888.64|3888.64|3888.33|3888.33|0
1655296920000|2022-06-15 12:42:00|3888.71|3888.71|3889.33|3889.33|3889.33|3889.33|3888.71|3888.71|0
1655296930000|2022-06-15 12:42:10|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|0
1655296940000|2022-06-15 12:42:20|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|0
1655296970000|2022-06-15 12:42:50|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|0
1655296980000|2022-06-15 12:43:00|3889.17|3889.17|3889.24|3889.24|3889.24|3889.24|3889.17|3889.17|0
1655296990000|2022-06-15 12:43:10|3889.32|3889.32|3890.36|3890.36|3890.36|3890.36|3889.32|3889.32|0
1655297000000|2022-06-15 12:43:20|3890.54|3890.54|3891.48|3891.48|3891.48|3891.48|3890.54|3890.54|0
1655297010000|2022-06-15 12:43:30|3891.5|3891.5|3891.48|3891.48|3891.5|3891.5|3891.32|3891.32|0
1655297030000|2022-06-15 12:43:50|3891.79|3891.79|3891.48|3891.48|3891.79|3891.79|3891.48|3891.48|0
1655297040000|2022-06-15 12:44:00|3893.04|3893.04|3893.08|3893.08|3893.08|3893.08|3893.04|3893.04|0
1655297060000|2022-06-15 12:44:20|3892.15|3892.15|3892.15|3892.15|3892.15|3892.15|3892.15|3892.15|0
1655297070000|2022-06-15 12:44:30|3891.84|3891.84|3891.84|3891.84|3891.84|3891.84|3891.84|3891.84|0
1655297100000|2022-06-15 12:45:00|3892.15|3892.15|3891.75|3891.75|3892.15|3892.15|3891.75|3891.75|0
1655297110000|2022-06-15 12:45:10|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|0
1655297130000|2022-06-15 12:45:30|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|0
1655297140000|2022-06-15 12:45:40|3891.58|3891.58|3891.19|3891.19|3891.58|3891.58|3891.19|3891.19|0
1655297150000|2022-06-15 12:45:50|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|0
1655297160000|2022-06-15 12:46:00|3890.93|3890.93|3890.51|3890.51|3890.93|3890.93|3890.51|3890.51|0
1655297170000|2022-06-15 12:46:10|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|0
1655297180000|2022-06-15 12:46:20|3890.37|3890.37|3890.06|3890.06|3890.37|3890.37|3890.06|3890.06|0
1655297190000|2022-06-15 12:46:30|3890.4|3890.4|3890.33|3890.33|3890.4|3890.4|3890.33|3890.33|0
1655297200000|2022-06-15 12:46:40|3890.3|3890.3|3890.3|3890.3|3890.35|3890.35|3890.3|3890.3|0
1655297210000|2022-06-15 12:46:50|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|0
1655297220000|2022-06-15 12:47:00|3890.4|3890.4|3890.45|3890.45|3890.49|3890.49|3890.4|3890.4|0
1655297230000|2022-06-15 12:47:10|3890.76|3890.76|3889.62|3889.62|3890.76|3890.76|3889.62|3889.62|0
1655297250000|2022-06-15 12:47:30|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|0
1655297310000|2022-06-15 12:48:30|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|0
1655297320000|2022-06-15 12:48:40|3888.7|3888.7|3888.4|3888.4|3888.7|3888.7|3888.4|3888.4|0
1655297330000|2022-06-15 12:48:50|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|0
1655297350000|2022-06-15 12:49:10|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|3888.52|0
1655297360000|2022-06-15 12:49:20|3888.83|3888.83|3889.45|3889.45|3889.45|3889.45|3888.83|3888.83|0
1655297370000|2022-06-15 12:49:30|3890.39|3890.39|3890.08|3890.08|3890.7|3890.7|3889.76|3889.76|0
1655297380000|2022-06-15 12:49:40|3890.16|3890.16|3890.5|3890.5|3891.12|3891.12|3889.79|3889.79|0
1655297390000|2022-06-15 12:49:50|3889.88|3889.88|3888.9|3888.9|3889.88|3889.88|3888.9|3888.9|0
1655297400000|2022-06-15 12:50:00|3889.07|3889.07|3890.94|3890.94|3890.94|3890.94|3889.07|3889.07|0
1655297420000|2022-06-15 12:50:20|3890.31|3890.31|3890|3890|3890.31|3890.31|3890|3890|0
1655297430000|2022-06-15 12:50:30|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|0
1655297440000|2022-06-15 12:50:40|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|3889.02|0
1655297450000|2022-06-15 12:50:50|3888.08|3888.08|3889.02|3889.02|3889.02|3889.02|3887.77|3887.77|0
1655297460000|2022-06-15 12:51:00|3889.07|3889.07|3889.07|3889.07|3889.07|3889.07|3889.07|3889.07|0
1655297480000|2022-06-15 12:51:20|3888.44|3888.44|3888.21|3888.21|3888.44|3888.44|3888.21|3888.21|0
1655297490000|2022-06-15 12:51:30|3888.02|3888.02|3888.11|3888.11|3888.29|3888.29|3887.98|3887.98|0
1655297500000|2022-06-15 12:51:40|3887.92|3887.92|3887.61|3887.61|3887.92|3887.92|3887.61|3887.61|0
1655297510000|2022-06-15 12:51:50|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|0
1655297520000|2022-06-15 12:52:00|3887.3|3887.3|3889.77|3889.77|3889.77|3889.77|3887.3|3887.3|0
1655297530000|2022-06-15 12:52:10|3889.82|3889.82|3889.91|3889.91|3890.09|3890.09|3889.78|3889.78|0
1655297580000|2022-06-15 12:53:00|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|3890.09|0
1655297620000|2022-06-15 12:53:40|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|0
1655297630000|2022-06-15 12:53:50|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|0
1655297640000|2022-06-15 12:54:00|3890.83|3890.83|3890.81|3890.81|3890.83|3890.83|3890.81|3890.81|0
1655297660000|2022-06-15 12:54:20|3890.67|3890.67|3890.67|3890.67|3890.67|3890.67|3890.67|3890.67|0
1655297670000|2022-06-15 12:54:30|3889.11|3889.11|3889.11|3889.11|3889.11|3889.11|3889.11|3889.11|0
1655297680000|2022-06-15 12:54:40|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|3888.8|0
1655297690000|2022-06-15 12:54:50|3889.11|3889.11|3888.62|3888.62|3889.11|3889.11|3888.62|3888.62|0
1655297720000|2022-06-15 12:55:20|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|0
1655297730000|2022-06-15 12:55:30|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|0
1655297750000|2022-06-15 12:55:50|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|0
1655297760000|2022-06-15 12:56:00|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|0
1655297790000|2022-06-15 12:56:30|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|0
1655297800000|2022-06-15 12:56:40|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|0
1655297820000|2022-06-15 12:57:00|3886.77|3886.77|3886.7|3886.7|3886.77|3886.77|3886.58|3886.58|0
1655297830000|2022-06-15 12:57:10|3886.77|3886.77|3887.85|3887.85|3887.85|3887.85|3886.77|3886.77|0
1655297840000|2022-06-15 12:57:20|3887.97|3887.97|3887.99|3887.99|3887.99|3887.99|3887.97|3887.97|0
1655297850000|2022-06-15 12:57:30|3887.92|3887.92|3888.61|3888.61|3888.66|3888.66|3887.92|3887.92|0
1655297860000|2022-06-15 12:57:40|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|3888.5|0
1655297870000|2022-06-15 12:57:50|3888.45|3888.45|3887.51|3887.51|3888.45|3888.45|3887.51|3887.51|0
1655297880000|2022-06-15 12:58:00|3887.42|3887.42|3887.3|3887.3|3887.42|3887.42|3887.3|3887.3|0
1655297890000|2022-06-15 12:58:10|3887.37|3887.37|3887.09|3887.09|3887.4|3887.4|3887.09|3887.09|0
1655297900000|2022-06-15 12:58:20|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1655297940000|2022-06-15 12:59:00|3886.71|3886.71|3887.04|3887.04|3887.04|3887.04|3886.71|3886.71|0
1655297950000|2022-06-15 12:59:10|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|0
1655297970000|2022-06-15 12:59:30|3887.26|3887.26|3886.9|3886.9|3887.26|3887.26|3886.9|3886.9|0
1655297980000|2022-06-15 12:59:40|3886.94|3886.94|3887.25|3887.25|3887.25|3887.25|3886.94|3886.94|0
1655297990000|2022-06-15 12:59:50|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|0
1655298000000|2022-06-15 13:00:00|3887.67|3887.67|3887.94|3887.94|3887.94|3887.94|3887.67|3887.67|0
1655298010000|2022-06-15 13:00:10|3888.25|3888.25|3888.27|3888.27|3888.27|3888.27|3888.25|3888.25|0
1655298020000|2022-06-15 13:00:20|3888.25|3888.25|3888.25|3888.25|3888.25|3888.25|3888.25|3888.25|0
1655298040000|2022-06-15 13:00:40|3888.62|3888.62|3888.99|3888.99|3888.99|3888.99|3888.62|3888.62|0
1655298060000|2022-06-15 13:01:00|3888.68|3888.68|3888.86|3888.86|3888.86|3888.86|3888.68|3888.68|0
1655298090000|2022-06-15 13:01:30|3889.04|3889.04|3888.86|3888.86|3889.04|3889.04|3888.68|3888.68|0
1655298100000|2022-06-15 13:01:40|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|0
1655298120000|2022-06-15 13:02:00|3888.53|3888.53|3889.46|3889.46|3889.46|3889.46|3888.53|3888.53|0
1655298130000|2022-06-15 13:02:10|3889.48|3889.48|3889.48|3889.48|3889.52|3889.52|3889.48|3889.48|0
1655298160000|2022-06-15 13:02:40|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1655298170000|2022-06-15 13:02:50|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|0
1655298180000|2022-06-15 13:03:00|3889.92|3889.92|3889.92|3889.92|3889.92|3889.92|3889.92|3889.92|0
1655298190000|2022-06-15 13:03:10|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|0
1655298230000|2022-06-15 13:03:50|3889.84|3889.84|3889.39|3889.39|3889.84|3889.84|3889.39|3889.39|0
1655298240000|2022-06-15 13:04:00|3889.21|3889.21|3888.27|3888.27|3889.21|3889.21|3888.27|3888.27|0
1655298250000|2022-06-15 13:04:10|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|0
1655298260000|2022-06-15 13:04:20|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|0
1655298270000|2022-06-15 13:04:30|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|0
1655298280000|2022-06-15 13:04:40|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|0
1655298300000|2022-06-15 13:05:00|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|0
1655298310000|2022-06-15 13:05:10|3889.02|3889.02|3889.33|3889.33|3889.33|3889.33|3889.02|3889.02|0
1655298320000|2022-06-15 13:05:20|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|0
1655298350000|2022-06-15 13:05:50|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|0
1655298360000|2022-06-15 13:06:00|3889.71|3889.71|3888.77|3888.77|3889.71|3889.71|3888.77|3888.77|0
1655298390000|2022-06-15 13:06:30|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|0
1655298400000|2022-06-15 13:06:40|3889.27|3889.27|3889.58|3889.58|3889.58|3889.58|3889.27|3889.27|0
1655298410000|2022-06-15 13:06:50|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|0
1655298420000|2022-06-15 13:07:00|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|0
1655298430000|2022-06-15 13:07:10|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|0
1655298440000|2022-06-15 13:07:20|3890.82|3890.82|3890.82|3890.82|3890.82|3890.82|3890.82|3890.82|0
1655298450000|2022-06-15 13:07:30|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|0
1655298470000|2022-06-15 13:07:50|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|0
1655298490000|2022-06-15 13:08:10|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|0
1655298500000|2022-06-15 13:08:20|3890.68|3890.68|3890.37|3890.37|3890.68|3890.68|3890.37|3890.37|0
1655298520000|2022-06-15 13:08:40|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|3889.75|0
1655298530000|2022-06-15 13:08:50|3889.74|3889.74|3889.76|3889.76|3889.76|3889.76|3889.74|3889.74|0
1655298540000|2022-06-15 13:09:00|3889.78|3889.78|3889.86|3889.86|3889.86|3889.86|3889.78|3889.78|0
1655298560000|2022-06-15 13:09:20|3889.23|3889.23|3889.21|3889.21|3889.23|3889.23|3889.21|3889.21|0
1655298570000|2022-06-15 13:09:30|3889.52|3889.52|3889.42|3889.42|3889.52|3889.52|3889.42|3889.42|0
1655298580000|2022-06-15 13:09:40|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|0
1655298590000|2022-06-15 13:09:50|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|0
1655298600000|2022-06-15 13:10:00|3889.71|3889.71|3889.63|3889.63|3889.71|3889.71|3889.63|3889.63|0
1655298610000|2022-06-15 13:10:10|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|0
1655298620000|2022-06-15 13:10:20|3889.4|3889.4|3889.4|3889.4|3889.4|3889.4|3889.4|3889.4|0
1655298640000|2022-06-15 13:10:40|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|0
1655298650000|2022-06-15 13:10:50|3888.78|3888.78|3887.98|3887.98|3888.78|3888.78|3887.98|3887.98|0
1655298660000|2022-06-15 13:11:00|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|0
1655298670000|2022-06-15 13:11:10|3887.98|3887.98|3887.67|3887.67|3887.98|3887.98|3887.67|3887.67|0
1655298680000|2022-06-15 13:11:20|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|0
1655298690000|2022-06-15 13:11:30|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|0
1655298720000|2022-06-15 13:12:00|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|0
1655298750000|2022-06-15 13:12:30|3887|3887|3887|3887|3887|3887|3887|3887|0
1655298760000|2022-06-15 13:12:40|3886.67|3886.67|3883.92|3883.92|3886.67|3886.67|3882.77|3882.77|0
1655298770000|2022-06-15 13:12:50|3883.97|3883.97|3886.08|3886.08|3886.15|3886.15|3883.97|3883.97|0
1655298780000|2022-06-15 13:13:00|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1655298790000|2022-06-15 13:13:10|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|0
1655298800000|2022-06-15 13:13:20|3885.62|3885.62|3885.43|3885.43|3885.62|3885.62|3885.43|3885.43|0
1655298810000|2022-06-15 13:13:30|3884.5|3884.5|3884.47|3884.47|3884.5|3884.5|3884.47|3884.47|0
1655298820000|2022-06-15 13:13:40|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|0
1655298830000|2022-06-15 13:13:50|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|0
1655298840000|2022-06-15 13:14:00|3885.14|3885.14|3885.24|3885.24|3885.24|3885.24|3885.14|3885.14|0
1655298860000|2022-06-15 13:14:20|3885.26|3885.26|3886.47|3886.47|3886.47|3886.47|3885|3885|0
1655298880000|2022-06-15 13:14:40|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|0
1655298890000|2022-06-15 13:14:50|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|0
1655298900000|2022-06-15 13:15:00|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|3887.47|0
1655298910000|2022-06-15 13:15:10|3887.5|3887.5|3886.56|3886.56|3887.5|3887.5|3886.56|3886.56|0
1655298920000|2022-06-15 13:15:20|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|3886.54|0
1655298930000|2022-06-15 13:15:30|3886.23|3886.23|3886.16|3886.16|3886.23|3886.23|3886.16|3886.16|0
1655298940000|2022-06-15 13:15:40|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1655298960000|2022-06-15 13:16:00|3886.27|3886.27|3886.22|3886.22|3886.53|3886.53|3885.9|3885.9|0
1655298970000|2022-06-15 13:16:10|3886.05|3886.05|3885.7|3885.7|3886.05|3886.05|3885.7|3885.7|0
1655298990000|2022-06-15 13:16:30|3886.01|3886.01|3885.96|3885.96|3886.01|3886.01|3885.96|3885.96|0
1655299000000|2022-06-15 13:16:40|3885.79|3885.79|3886.06|3886.06|3886.06|3886.06|3885.75|3885.75|0
1655299010000|2022-06-15 13:16:50|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|0
1655299020000|2022-06-15 13:17:00|3887.64|3887.64|3888.28|3888.28|3888.6|3888.6|3887.64|3887.64|0
1655299030000|2022-06-15 13:17:10|3888.31|3888.31|3888.36|3888.36|3888.67|3888.67|3888.31|3888.31|0
1655299050000|2022-06-15 13:17:30|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|0
1655299080000|2022-06-15 13:18:00|3888.98|3888.98|3889.29|3889.29|3889.6|3889.6|3888.98|3888.98|0
1655299090000|2022-06-15 13:18:10|3889.47|3889.47|3889.51|3889.51|3889.51|3889.51|3889.47|3889.47|0
1655299110000|2022-06-15 13:18:30|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|0
1655299120000|2022-06-15 13:18:40|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|0
1655299130000|2022-06-15 13:18:50|3889.3|3889.3|3889.34|3889.34|3889.34|3889.34|3889.3|3889.3|0
1655299140000|2022-06-15 13:19:00|3889.39|3889.39|3889.1|3889.1|3889.39|3889.39|3889.07|3889.07|0
1655299160000|2022-06-15 13:19:20|3888.79|3888.79|3888.94|3888.94|3888.94|3888.94|3888.63|3888.63|0
1655299170000|2022-06-15 13:19:30|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|0
1655299180000|2022-06-15 13:19:40|3888.76|3888.76|3888.14|3888.14|3889.07|3889.07|3888.14|3888.14|0
1655299200000|2022-06-15 13:20:00|3888.45|3888.45|3888.42|3888.42|3888.45|3888.45|3888.42|3888.42|0
1655299210000|2022-06-15 13:20:10|3888.11|3888.11|3887.8|3887.8|3888.11|3888.11|3887.8|3887.8|0
1655299220000|2022-06-15 13:20:20|3887.88|3887.88|3887.8|3887.8|3887.88|3887.88|3887.8|3887.8|0
1655299240000|2022-06-15 13:20:40|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|0
1655299250000|2022-06-15 13:20:50|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|0
1655299260000|2022-06-15 13:21:00|3887.76|3887.76|3887.83|3887.83|3887.88|3887.88|3887.76|3887.76|0
1655299290000|2022-06-15 13:21:30|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|0
1655299300000|2022-06-15 13:21:40|3887.76|3887.76|3887.45|3887.45|3887.76|3887.76|3887.45|3887.45|0
1655299310000|2022-06-15 13:21:50|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|0
1655299330000|2022-06-15 13:22:10|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|0
1655299340000|2022-06-15 13:22:20|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|0
1655299350000|2022-06-15 13:22:30|3887.81|3887.81|3887.81|3887.81|3887.81|3887.81|3887.81|3887.81|0
1655299360000|2022-06-15 13:22:40|3887.63|3887.63|3887.58|3887.58|3887.81|3887.81|3887.58|3887.58|0
1655299370000|2022-06-15 13:22:50|3886.65|3886.65|3886.67|3886.67|3886.67|3886.67|3886.65|3886.65|0
1655299410000|2022-06-15 13:23:30|3886.98|3886.98|3886.67|3886.67|3886.98|3886.98|3886.67|3886.67|0
1655299420000|2022-06-15 13:23:40|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|0
1655299470000|2022-06-15 13:24:30|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|0
1655299480000|2022-06-15 13:24:40|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|0
1655299510000|2022-06-15 13:25:10|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|0
1655299520000|2022-06-15 13:25:20|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|0
1655299530000|2022-06-15 13:25:30|3884.48|3884.48|3884.43|3884.43|3884.48|3884.48|3884.43|3884.43|0
1655299550000|2022-06-15 13:25:50|3884.74|3884.74|3885.37|3885.37|3885.37|3885.37|3884.74|3884.74|0
1655299570000|2022-06-15 13:26:10|3885.68|3885.68|3886.3|3886.3|3886.3|3886.3|3885.68|3885.68|0
1655299580000|2022-06-15 13:26:20|3886.29|3886.29|3886.31|3886.31|3886.31|3886.31|3886.29|3886.29|0
1655299600000|2022-06-15 13:26:40|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|0
1655299620000|2022-06-15 13:27:00|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|0
1655299640000|2022-06-15 13:27:20|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|0
1655299660000|2022-06-15 13:27:40|3886.93|3886.93|3887.55|3887.55|3887.55|3887.55|3886.93|3886.93|0
1655299670000|2022-06-15 13:27:50|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|0
1655299680000|2022-06-15 13:28:00|3888.17|3888.17|3887.99|3887.99|3888.17|3888.17|3887.99|3887.99|0
1655299690000|2022-06-15 13:28:10|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|3888.03|0
1655299710000|2022-06-15 13:28:30|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|0
1655299720000|2022-06-15 13:28:40|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|0
1655299730000|2022-06-15 13:28:50|3888.63|3888.63|3888.65|3888.65|3888.65|3888.65|3888.63|3888.63|0
1655299770000|2022-06-15 13:29:30|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|0
1655299780000|2022-06-15 13:29:40|3890.21|3890.21|3890.38|3890.38|3890.38|3890.38|3890.21|3890.21|0
1655299790000|2022-06-15 13:29:50|3891.62|3891.62|3896.05|3896.05|3896.05|3896.05|3891.62|3891.62|0
1655299800000|2022-06-15 13:30:00|3896.36|3896.36|3900.21|3900.21|3900.53|3900.53|3896.36|3896.36|0
1655299810000|2022-06-15 13:30:10|3899.28|3899.28|3901.82|3901.82|3902.08|3902.08|3899.28|3899.28|0
1655299820000|2022-06-15 13:30:20|3901.56|3901.56|3900.96|3900.96|3901.58|3901.58|3900.96|3900.96|0
1655299830000|2022-06-15 13:30:30|3900.33|3900.33|3902.83|3902.83|3902.83|3902.83|3900.33|3900.33|0
1655299840000|2022-06-15 13:30:40|3902.8|3902.8|3902.17|3902.17|3902.8|3902.8|3901.5|3901.5|0
1655299850000|2022-06-15 13:30:50|3903.42|3903.42|3908.09|3908.09|3908.09|3908.09|3903.42|3903.42|0
1655299860000|2022-06-15 13:31:00|3908.71|3908.71|3910.93|3910.93|3910.93|3910.93|3907.19|3907.19|0
1655299870000|2022-06-15 13:31:10|3910.95|3910.95|3913.78|3913.78|3913.78|3913.78|3908.77|3908.77|0
1655299880000|2022-06-15 13:31:20|3912.84|3912.84|3913.2|3913.2|3914.45|3914.45|3912.58|3912.58|0
1655299890000|2022-06-15 13:31:30|3914.13|3914.13|3912.02|3912.02|3914.52|3914.52|3912.02|3912.02|0
1655299900000|2022-06-15 13:31:40|3912.33|3912.33|3916.76|3916.76|3916.76|3916.76|3911.78|3911.78|0
1655299910000|2022-06-15 13:31:50|3918.01|3918.01|3920.23|3920.23|3920.23|3920.23|3917.7|3917.7|0
1655299920000|2022-06-15 13:32:00|3919.92|3919.92|3921.17|3921.17|3922.41|3922.41|3918.99|3918.99|0
1655299930000|2022-06-15 13:32:10|3921.48|3921.48|3925.98|3925.98|3926.29|3926.29|3921.48|3921.48|0
1655299940000|2022-06-15 13:32:20|3924.74|3924.74|3926.97|3926.97|3926.97|3926.97|3924.74|3924.74|0
1655299950000|2022-06-15 13:32:30|3926.04|3926.04|3928.2|3928.2|3929.14|3929.14|3926.04|3926.04|0
1655299960000|2022-06-15 13:32:40|3928.24|3928.24|3923.24|3923.24|3928.24|3928.24|3922|3922|0
1655299970000|2022-06-15 13:32:50|3924.49|3924.49|3925.16|3925.16|3925.16|3925.16|3924.49|3924.49|0
1655299980000|2022-06-15 13:33:00|3925.35|3925.35|3921.92|3921.92|3925.35|3925.35|3921.92|3921.92|0
1655299990000|2022-06-15 13:33:10|3922.55|3922.55|3925.94|3925.94|3928.12|3928.12|3922.55|3922.55|0
1655300000000|2022-06-15 13:33:20|3926.12|3926.12|3925.38|3925.38|3926.12|3926.12|3925.32|3925.32|0
1655300010000|2022-06-15 13:33:30|3926|3926|3927.19|3927.19|3929.3|3929.3|3924.94|3924.94|0
1655300020000|2022-06-15 13:33:40|3927.81|3927.81|3929.14|3929.14|3929.14|3929.14|3927.81|3927.81|0
1655300030000|2022-06-15 13:33:50|3928.52|3928.52|3926.65|3926.65|3928.52|3928.52|3925.72|3925.72|0
1655300040000|2022-06-15 13:34:00|3927.46|3927.46|3928.01|3928.01|3928.19|3928.19|3926.87|3926.87|0
1655300050000|2022-06-15 13:34:10|3928.95|3928.95|3926|3926|3929.57|3929.57|3924.9|3924.9|0
1655300060000|2022-06-15 13:34:20|3926.31|3926.31|3927.48|3927.48|3927.55|3927.55|3926.31|3926.31|0
1655300070000|2022-06-15 13:34:30|3927.79|3927.79|3927.77|3927.77|3927.79|3927.79|3927.77|3927.77|0
1655300080000|2022-06-15 13:34:40|3928.08|3928.08|3924.18|3924.18|3928.08|3928.08|3924.18|3924.18|0
1655300090000|2022-06-15 13:34:50|3924.8|3924.8|3926.76|3926.76|3927.08|3927.08|3924.8|3924.8|0
1655300100000|2022-06-15 13:35:00|3926.45|3926.45|3926.63|3926.63|3927.88|3927.88|3926.14|3926.14|0
1655300110000|2022-06-15 13:35:10|3926.95|3926.95|3928.93|3928.93|3928.93|3928.93|3926.01|3926.01|0
1655300120000|2022-06-15 13:35:20|3929.24|3929.24|3931.42|3931.42|3931.42|3931.42|3929.24|3929.24|0
1655300130000|2022-06-15 13:35:30|3931.44|3931.44|3932.61|3932.61|3935.92|3935.92|3931.44|3931.44|0
1655300140000|2022-06-15 13:35:40|3932.75|3932.75|3930.5|3930.5|3933.09|3933.09|3930.5|3930.5|0
1655300150000|2022-06-15 13:35:50|3930.19|3930.19|3928.88|3928.88|3930.37|3930.37|3928.88|3928.88|0
1655300160000|2022-06-15 13:36:00|3928.83|3928.83|3926.6|3926.6|3929.09|3929.09|3926.28|3926.28|0
1655300170000|2022-06-15 13:36:10|3925.66|3925.66|3925.66|3925.66|3926.28|3926.28|3925.66|3925.66|0
1655300180000|2022-06-15 13:36:20|3925.35|3925.35|3928.81|3928.81|3928.81|3928.81|3925.35|3925.35|0
1655300190000|2022-06-15 13:36:30|3929.44|3929.44|3929.46|3929.46|3929.46|3929.46|3927.88|3927.88|0
1655300200000|2022-06-15 13:36:40|3930.08|3930.08|3930.04|3930.04|3930.08|3930.08|3927.24|3927.24|0
1655300210000|2022-06-15 13:36:50|3929.73|3929.73|3928.33|3928.33|3930.04|3930.04|3927.4|3927.4|0
1655300220000|2022-06-15 13:37:00|3928.02|3928.02|3930.01|3930.01|3931.56|3931.56|3926.78|3926.78|0
1655300230000|2022-06-15 13:37:10|3929.7|3929.7|3929.07|3929.07|3930.01|3930.01|3928.45|3928.45|0
1655300240000|2022-06-15 13:37:20|3929.05|3929.05|3929.81|3929.81|3930.13|3930.13|3928.74|3928.74|0
1655300250000|2022-06-15 13:37:30|3929.79|3929.79|3933.84|3933.84|3933.84|3933.84|3929.79|3929.79|0
1655300260000|2022-06-15 13:37:40|3932.9|3932.9|3936.69|3936.69|3937.82|3937.82|3932.9|3932.9|0
1655300270000|2022-06-15 13:37:50|3936.38|3936.38|3939.65|3939.65|3939.65|3939.65|3936.38|3936.38|0
1655300280000|2022-06-15 13:38:00|3939.34|3939.34|3933.71|3933.71|3939.34|3939.34|3933.71|3933.71|0
1655300290000|2022-06-15 13:38:10|3933.78|3933.78|3933.88|3933.88|3934.5|3934.5|3932.58|3932.58|0
1655300300000|2022-06-15 13:38:20|3932.63|3932.63|3930.61|3930.61|3932.63|3932.63|3930.61|3930.61|0
1655300310000|2022-06-15 13:38:30|3930.3|3930.3|3936.71|3936.71|3936.71|3936.71|3930.3|3930.3|0
1655300320000|2022-06-15 13:38:40|3936.76|3936.76|3936.45|3936.45|3937.07|3937.07|3936.45|3936.45|0
1655300330000|2022-06-15 13:38:50|3936.14|3936.14|3933.33|3933.33|3936.14|3936.14|3933.33|3933.33|0
1655300340000|2022-06-15 13:39:00|3933.7|3933.7|3935.88|3935.88|3936.19|3936.19|3933.7|3933.7|0
1655300350000|2022-06-15 13:39:10|3935.26|3935.26|3935.88|3935.88|3935.88|3935.88|3934.76|3934.76|0
1655300360000|2022-06-15 13:39:20|3935.93|3935.93|3936.74|3936.74|3936.86|3936.86|3935.93|3935.93|0
1655300370000|2022-06-15 13:39:30|3936.93|3936.93|3938.8|3938.8|3938.8|3938.8|3936.93|3936.93|0
1655300380000|2022-06-15 13:39:40|3939.16|3939.16|3940.49|3940.49|3940.49|3940.49|3939.16|3939.16|0
1655300390000|2022-06-15 13:39:50|3940.8|3940.8|3941.57|3941.57|3941.57|3941.57|3940.76|3940.76|0
1655300400000|2022-06-15 13:40:00|3940.64|3940.64|3939.36|3939.36|3940.64|3940.64|3939.36|3939.36|0
1655300410000|2022-06-15 13:40:10|3937.93|3937.93|3937.71|3937.71|3937.93|3937.93|3937.18|3937.18|0
1655300420000|2022-06-15 13:40:20|3937.4|3937.4|3937.09|3937.09|3938.02|3938.02|3937.09|3937.09|0
1655300430000|2022-06-15 13:40:30|3937.23|3937.23|3938.79|3938.79|3938.79|3938.79|3937.23|3937.23|0
1655300440000|2022-06-15 13:40:40|3938.48|3938.48|3937.63|3937.63|3938.48|3938.48|3936.61|3936.61|0
1655300450000|2022-06-15 13:40:50|3937.81|3937.81|3936.16|3936.16|3937.81|3937.81|3936.16|3936.16|0
1655300460000|2022-06-15 13:41:00|3936.47|3936.47|3938.02|3938.02|3938.02|3938.02|3936.47|3936.47|0
1655300470000|2022-06-15 13:41:10|3937.4|3937.4|3937.45|3937.45|3938.02|3938.02|3937.4|3937.4|0
1655300480000|2022-06-15 13:41:20|3937.73|3937.73|3936.52|3936.52|3937.86|3937.86|3935.59|3935.59|0
1655300490000|2022-06-15 13:41:30|3937.45|3937.45|3938.39|3938.39|3938.39|3938.39|3937.45|3937.45|0
1655300500000|2022-06-15 13:41:40|3938.41|3938.41|3938.41|3938.41|3938.41|3938.41|3938.41|3938.41|0
1655300510000|2022-06-15 13:41:50|3938.46|3938.46|3936.9|3936.9|3938.46|3938.46|3936.9|3936.9|0
1655300520000|2022-06-15 13:42:00|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|0
1655300530000|2022-06-15 13:42:10|3935.99|3935.99|3935.99|3935.99|3935.99|3935.99|3935.99|3935.99|0
1655300540000|2022-06-15 13:42:20|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|0
1655300550000|2022-06-15 13:42:30|3934.25|3934.25|3930.95|3930.95|3934.25|3934.25|3930.95|3930.95|0
1655300560000|2022-06-15 13:42:40|3931.26|3931.26|3931.73|3931.73|3931.73|3931.73|3931.24|3931.24|0
1655300570000|2022-06-15 13:42:50|3930.8|3930.8|3930.8|3930.8|3930.8|3930.8|3930.8|3930.8|0
1655300580000|2022-06-15 13:43:00|3930.61|3930.61|3930.11|3930.11|3930.61|3930.61|3929.99|3929.99|0
1655300590000|2022-06-15 13:43:10|3928.86|3928.86|3926.95|3926.95|3928.86|3928.86|3926.95|3926.95|0
1655300600000|2022-06-15 13:43:20|3927.05|3927.05|3926.19|3926.19|3928.3|3928.3|3926.12|3926.12|0
1655300610000|2022-06-15 13:43:30|3926.5|3926.5|3925.64|3925.64|3926.5|3926.5|3925.57|3925.57|0
1655300620000|2022-06-15 13:43:40|3924.71|3924.71|3925.64|3925.64|3925.64|3925.64|3924.4|3924.4|0
1655300630000|2022-06-15 13:43:50|3925.78|3925.78|3925.78|3925.78|3926.72|3926.72|3925.47|3925.47|0
1655300640000|2022-06-15 13:44:00|3925.73|3925.73|3927.48|3927.48|3927.79|3927.79|3925.61|3925.61|0
1655300650000|2022-06-15 13:44:10|3928.1|3928.1|3929.35|3929.35|3929.35|3929.35|3928.1|3928.1|0
1655300660000|2022-06-15 13:44:20|3929.66|3929.66|3930|3930|3930|3930|3929.66|3929.66|0
1655300670000|2022-06-15 13:44:30|3927.81|3927.81|3927.45|3927.45|3928.43|3928.43|3927.45|3927.45|0
1655300680000|2022-06-15 13:44:40|3926.83|3926.83|3926.76|3926.76|3926.83|3926.83|3926.58|3926.58|0
1655300690000|2022-06-15 13:44:50|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|0
1655300700000|2022-06-15 13:45:00|3925.76|3925.76|3923.21|3923.21|3925.83|3925.83|3923.21|3923.21|0
1655300710000|2022-06-15 13:45:10|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|0
1655300720000|2022-06-15 13:45:20|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|0
1655300730000|2022-06-15 13:45:30|3920.59|3920.59|3922.46|3922.46|3922.46|3922.46|3920.59|3920.59|0
1655300740000|2022-06-15 13:45:40|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1655300750000|2022-06-15 13:45:50|3921.84|3921.84|3922.64|3922.64|3922.64|3922.64|3921.84|3921.84|0
1655300760000|2022-06-15 13:46:00|3923.57|3923.57|3925.44|3925.44|3925.44|3925.44|3923.57|3923.57|0
1655300770000|2022-06-15 13:46:10|3924.51|3924.51|3924.82|3924.82|3924.82|3924.82|3924.51|3924.51|0
1655300780000|2022-06-15 13:46:20|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|3924.19|0
1655300800000|2022-06-15 13:46:40|3924.24|3924.24|3922.99|3922.99|3924.24|3924.24|3922.37|3922.37|0
1655300810000|2022-06-15 13:46:50|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|3922.94|0
1655300820000|2022-06-15 13:47:00|3921.96|3921.96|3921.69|3921.69|3922.63|3922.63|3921.38|3921.38|0
1655300830000|2022-06-15 13:47:10|3922.63|3922.63|3923.85|3923.85|3923.85|3923.85|3922.27|3922.27|0
1655300840000|2022-06-15 13:47:20|3923.22|3923.22|3924.16|3924.16|3924.16|3924.16|3923.22|3923.22|0
1655300850000|2022-06-15 13:47:30|3923.22|3923.22|3924.16|3924.16|3924.16|3924.16|3923.22|3923.22|0
1655300860000|2022-06-15 13:47:40|3923.85|3923.85|3921.98|3921.98|3923.85|3923.85|3921.98|3921.98|0
1655300880000|2022-06-15 13:48:00|3922.91|3922.91|3923.83|3923.83|3923.83|3923.83|3922.89|3922.89|0
1655300890000|2022-06-15 13:48:10|3924.14|3924.14|3926.47|3926.47|3926.47|3926.47|3924.14|3924.14|0
1655300900000|2022-06-15 13:48:20|3926.29|3926.29|3925.85|3925.85|3926.47|3926.47|3925.85|3925.85|0
1655300910000|2022-06-15 13:48:30|3926.47|3926.47|3929.15|3929.15|3929.15|3929.15|3926.47|3926.47|0
1655300920000|2022-06-15 13:48:40|3929.19|3929.19|3927.95|3927.95|3929.19|3929.19|3927.95|3927.95|0
1655300930000|2022-06-15 13:48:50|3927.99|3927.99|3926.39|3926.39|3927.99|3927.99|3926.39|3926.39|0
1655300940000|2022-06-15 13:49:00|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|0
1655300950000|2022-06-15 13:49:10|3926.39|3926.39|3925.14|3925.14|3926.39|3926.39|3925.12|3925.12|0
1655300960000|2022-06-15 13:49:20|3924.96|3924.96|3926.02|3926.02|3926.2|3926.2|3924.96|3924.96|0
1655300970000|2022-06-15 13:49:30|3926|3926|3925.71|3925.71|3926.02|3926.02|3925.71|3925.71|0
1655300980000|2022-06-15 13:49:40|3926.02|3926.02|3924.98|3924.98|3926.02|3926.02|3924.98|3924.98|0
1655300990000|2022-06-15 13:49:50|3924.67|3924.67|3924.29|3924.29|3924.67|3924.67|3924.29|3924.29|0
1655301000000|2022-06-15 13:50:00|3924.24|3924.24|3924.29|3924.29|3924.91|3924.91|3923.02|3923.02|0
1655301010000|2022-06-15 13:50:10|3924.91|3924.91|3923.98|3923.98|3924.91|3924.91|3923.98|3923.98|0
1655301030000|2022-06-15 13:50:30|3924.03|3924.03|3924.03|3924.03|3924.03|3924.03|3924.03|3924.03|0
1655301040000|2022-06-15 13:50:40|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|3923.09|0
1655301050000|2022-06-15 13:50:50|3923.4|3923.4|3923.79|3923.79|3923.79|3923.79|3923.4|3923.4|0
1655301060000|2022-06-15 13:51:00|3923.48|3923.48|3922.72|3922.72|3924.02|3924.02|3922.72|3922.72|0
1655301070000|2022-06-15 13:51:10|3922.74|3922.74|3923.04|3923.04|3923.1|3923.1|3921.85|3921.85|0
1655301080000|2022-06-15 13:51:20|3923.35|3923.35|3923.93|3923.93|3923.93|3923.93|3923.3|3923.3|0
1655301090000|2022-06-15 13:51:30|3923.3|3923.3|3922.91|3922.91|3923.93|3923.93|3922.91|3922.91|0
1655301100000|2022-06-15 13:51:40|3922.6|3922.6|3922.44|3922.44|3922.94|3922.94|3922.13|3922.13|0
1655301110000|2022-06-15 13:51:50|3922.37|3922.37|3921.75|3921.75|3922.37|3922.37|3921.75|3921.75|0
1655301120000|2022-06-15 13:52:00|3922.06|3922.06|3921.75|3921.75|3922.06|3922.06|3921.44|3921.44|0
1655301130000|2022-06-15 13:52:10|3922.06|3922.06|3925.48|3925.48|3925.48|3925.48|3922.06|3922.06|0
1655301140000|2022-06-15 13:52:20|3925.17|3925.17|3925.17|3925.17|3925.17|3925.17|3925.17|3925.17|0
1655301150000|2022-06-15 13:52:30|3924.55|3924.55|3925.8|3925.8|3925.8|3925.8|3924.55|3924.55|0
1655301160000|2022-06-15 13:52:40|3925.17|3925.17|3925.51|3925.51|3925.51|3925.51|3924.86|3924.86|0
1655301170000|2022-06-15 13:52:50|3925.82|3925.82|3927.38|3927.38|3927.56|3927.56|3925.82|3925.82|0
1655301180000|2022-06-15 13:53:00|3927.43|3927.43|3928|3928|3928.19|3928.19|3927.43|3927.43|0
1655301190000|2022-06-15 13:53:10|3927.69|3927.69|3927.79|3927.79|3927.79|3927.79|3927.69|3927.69|0
1655301200000|2022-06-15 13:53:20|3926.23|3926.23|3925.51|3925.51|3926.23|3926.23|3925.51|3925.51|0
1655301210000|2022-06-15 13:53:30|3925.82|3925.82|3925.56|3925.56|3925.87|3925.87|3925.56|3925.56|0
1655301220000|2022-06-15 13:53:40|3925.74|3925.74|3924|3924|3925.74|3925.74|3923.69|3923.69|0
1655301230000|2022-06-15 13:53:50|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|3923.38|0
1655301240000|2022-06-15 13:54:00|3924.62|3924.62|3925.43|3925.43|3925.43|3925.43|3924.62|3924.62|0
1655301250000|2022-06-15 13:54:10|3925.12|3925.12|3925.09|3925.09|3925.4|3925.4|3925.09|3925.09|0
1655301260000|2022-06-15 13:54:20|3923.22|3923.22|3923.51|3923.51|3923.51|3923.51|3922.89|3922.89|0
1655301280000|2022-06-15 13:54:40|3923.58|3923.58|3923.34|3923.34|3923.58|3923.58|3923.32|3923.32|0
1655301290000|2022-06-15 13:54:50|3923.43|3923.43|3923.23|3923.23|3923.43|3923.43|3923.09|3923.09|0
1655301300000|2022-06-15 13:55:00|3922.92|3922.92|3923.78|3923.78|3923.78|3923.78|3921.99|3921.99|0
1655301310000|2022-06-15 13:55:10|3923.71|3923.71|3923.78|3923.78|3923.78|3923.78|3923.71|3923.71|0
1655301320000|2022-06-15 13:55:20|3923.15|3923.15|3922.66|3922.66|3923.28|3923.28|3922.35|3922.35|0
1655301330000|2022-06-15 13:55:30|3922.97|3922.97|3922.66|3922.66|3922.97|3922.97|3922.66|3922.66|0
1655301340000|2022-06-15 13:55:40|3925.46|3925.46|3925.82|3925.82|3925.82|3925.82|3925.46|3925.46|0
1655301350000|2022-06-15 13:55:50|3926.13|3926.13|3928.14|3928.14|3928.14|3928.14|3926.13|3926.13|0
1655301360000|2022-06-15 13:56:00|3928.09|3928.09|3927.65|3927.65|3928.28|3928.28|3927.65|3927.65|0
1655301370000|2022-06-15 13:56:10|3927.03|3927.03|3925.91|3925.91|3927.03|3927.03|3925.91|3925.91|0
1655301380000|2022-06-15 13:56:20|3925.89|3925.89|3925.6|3925.6|3925.91|3925.91|3925.29|3925.29|0
1655301390000|2022-06-15 13:56:30|3925.58|3925.58|3924.33|3924.33|3925.6|3925.6|3924.33|3924.33|0
1655301400000|2022-06-15 13:56:40|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|0
1655301410000|2022-06-15 13:56:50|3923.09|3923.09|3921.89|3921.89|3923.09|3923.09|3921.84|3921.84|0
1655301420000|2022-06-15 13:57:00|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|3922.2|0
1655301430000|2022-06-15 13:57:10|3922.25|3922.25|3921.89|3921.89|3922.25|3922.25|3921.63|3921.63|0
1655301440000|2022-06-15 13:57:20|3921.58|3921.58|3922.02|3922.02|3922.02|3922.02|3920.33|3920.33|0
1655301450000|2022-06-15 13:57:30|3922.33|3922.33|3921.35|3921.35|3922.36|3922.36|3921.35|3921.35|0
1655301460000|2022-06-15 13:57:40|3921.28|3921.28|3921.35|3921.35|3921.35|3921.35|3921.28|3921.28|0
1655301470000|2022-06-15 13:57:50|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|3921.4|0
1655301480000|2022-06-15 13:58:00|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1655301490000|2022-06-15 13:58:10|3921.09|3921.09|3921.14|3921.14|3921.14|3921.14|3921.09|3921.09|0
1655301500000|2022-06-15 13:58:20|3919.89|3919.89|3920.51|3920.51|3920.51|3920.51|3919.89|3919.89|0
1655301510000|2022-06-15 13:58:30|3921.45|3921.45|3921.45|3921.45|3921.45|3921.45|3921.45|3921.45|0
1655301520000|2022-06-15 13:58:40|3920.83|3920.83|3920.51|3920.51|3920.83|3920.83|3920.51|3920.51|0
1655301530000|2022-06-15 13:58:50|3919.27|3919.27|3919.27|3919.27|3919.27|3919.27|3919.27|3919.27|0
1655301540000|2022-06-15 13:59:00|3920.2|3920.2|3920.51|3920.51|3920.51|3920.51|3920.2|3920.2|0
1655301570000|2022-06-15 13:59:30|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|0
1655301580000|2022-06-15 13:59:40|3919.89|3919.89|3919.58|3919.58|3919.89|3919.89|3919.58|3919.58|0
1655301590000|2022-06-15 13:59:50|3919.51|3919.51|3919.82|3919.82|3919.82|3919.82|3919.2|3919.2|0
1655301610000|2022-06-15 14:00:10|3919.66|3919.66|3920.28|3920.28|3920.28|3920.28|3919.35|3919.35|0
1655301620000|2022-06-15 14:00:20|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|0
1655301630000|2022-06-15 14:00:30|3920.28|3920.28|3921.21|3921.21|3921.21|3921.21|3919.66|3919.66|0
1655301640000|2022-06-15 14:00:40|3921.84|3921.84|3921.84|3921.84|3921.84|3921.84|3921.21|3921.21|0
1655301650000|2022-06-15 14:00:50|3921.52|3921.52|3922.46|3922.46|3922.46|3922.46|3921.52|3921.52|0
1655301660000|2022-06-15 14:01:00|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|3922.77|0
1655301670000|2022-06-15 14:01:10|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|3923.08|0
1655301690000|2022-06-15 14:01:30|3921.52|3921.52|3920.23|3920.23|3921.52|3921.52|3920.23|3920.23|0
1655301700000|2022-06-15 14:01:40|3920.54|3920.54|3921.47|3921.47|3921.78|3921.78|3920.54|3920.54|0
1655301710000|2022-06-15 14:01:50|3921.14|3921.14|3921.81|3921.81|3921.81|3921.81|3921.14|3921.14|0
1655301720000|2022-06-15 14:02:00|3921.9|3921.9|3922.19|3922.19|3922.23|3922.23|3921.85|3921.85|0
1655301730000|2022-06-15 14:02:10|3922.24|3922.24|3920.99|3920.99|3922.52|3922.52|3920.97|3920.97|0
1655301740000|2022-06-15 14:02:20|3921.17|3921.17|3921.36|3921.36|3921.36|3921.36|3920.24|3920.24|0
1655301760000|2022-06-15 14:02:40|3921.34|3921.34|3921.63|3921.63|3921.7|3921.7|3921.34|3921.34|0
1655301770000|2022-06-15 14:02:50|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|0
1655301780000|2022-06-15 14:03:00|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|3921.56|0
1655301790000|2022-06-15 14:03:10|3921.51|3921.51|3920.92|3920.92|3921.51|3921.51|3920.92|3920.92|0
1655301800000|2022-06-15 14:03:20|3919.68|3919.68|3919.56|3919.56|3919.87|3919.87|3919.56|3919.56|0
1655301810000|2022-06-15 14:03:30|3919.74|3919.74|3919.44|3919.44|3920.05|3920.05|3919.13|3919.13|0
1655301830000|2022-06-15 14:03:50|3919.12|3919.12|3918.93|3918.93|3919.12|3919.12|3918.93|3918.93|0
1655301840000|2022-06-15 14:04:00|3919.56|3919.56|3919.92|3919.92|3919.92|3919.92|3919.56|3919.56|0
1655301850000|2022-06-15 14:04:10|3919.6|3919.6|3919.3|3919.3|3919.6|3919.6|3919.3|3919.3|0
1655301860000|2022-06-15 14:04:20|3919.6|3919.6|3920.41|3920.41|3920.41|3920.41|3919.6|3919.6|0
1655301870000|2022-06-15 14:04:30|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|3919.48|0
1655301880000|2022-06-15 14:04:40|3918.23|3918.23|3917.12|3917.12|3918.23|3918.23|3917.12|3917.12|0
1655301890000|2022-06-15 14:04:50|3918.05|3918.05|3918.35|3918.35|3918.44|3918.44|3918.05|3918.05|0
1655301900000|2022-06-15 14:05:00|3918.3|3918.3|3918.35|3918.35|3918.35|3918.35|3918.3|3918.3|0
1655301910000|2022-06-15 14:05:10|3917.72|3917.72|3918.03|3918.03|3918.03|3918.03|3917.72|3917.72|0
1655301920000|2022-06-15 14:05:20|3917.72|3917.72|3917.6|3917.6|3917.72|3917.72|3917.6|3917.6|0
1655301940000|2022-06-15 14:05:40|3916.98|3916.98|3916.36|3916.36|3916.98|3916.98|3916.36|3916.36|0
1655301950000|2022-06-15 14:05:50|3916.67|3916.67|3916.72|3916.72|3916.72|3916.72|3916.67|3916.67|0
1655301960000|2022-06-15 14:06:00|3917.03|3917.03|3917.65|3917.65|3917.65|3917.65|3917.03|3917.03|0
1655301970000|2022-06-15 14:06:10|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|0
1655301980000|2022-06-15 14:06:20|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|3918.25|0
1655301990000|2022-06-15 14:06:30|3917.31|3917.31|3917|3917|3917.31|3917.31|3917|3917|0
1655302000000|2022-06-15 14:06:40|3916.82|3916.82|3917.13|3917.13|3917.13|3917.13|3916.2|3916.2|0
1655302010000|2022-06-15 14:06:50|3917.75|3917.75|3918.06|3918.06|3918.06|3918.06|3917.75|3917.75|0
1655302020000|2022-06-15 14:07:00|3917.75|3917.75|3918.42|3918.42|3918.42|3918.42|3917.75|3917.75|0
1655302030000|2022-06-15 14:07:10|3918.57|3918.57|3918.17|3918.17|3918.57|3918.57|3918.17|3918.17|0
1655302040000|2022-06-15 14:07:20|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|0
1655302050000|2022-06-15 14:07:30|3918.62|3918.62|3918.94|3918.94|3918.94|3918.94|3918.62|3918.62|0
1655302060000|2022-06-15 14:07:40|3919.25|3919.25|3919.58|3919.58|3919.58|3919.58|3919.25|3919.25|0
1655302080000|2022-06-15 14:08:00|3919.7|3919.7|3919.87|3919.87|3919.87|3919.87|3919.46|3919.46|0
1655302090000|2022-06-15 14:08:10|3919.97|3919.97|3919.79|3919.79|3920.72|3920.72|3919.79|3919.79|0
1655302100000|2022-06-15 14:08:20|3920.72|3920.72|3920.08|3920.08|3920.95|3920.95|3919.7|3919.7|0
1655302110000|2022-06-15 14:08:30|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|3919.46|0
1655302120000|2022-06-15 14:08:40|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1655302130000|2022-06-15 14:08:50|3920.39|3920.39|3920.39|3920.39|3921.01|3921.01|3920.39|3920.39|0
1655302140000|2022-06-15 14:09:00|3920.44|3920.44|3919.19|3919.19|3920.44|3920.44|3919.17|3919.17|0
1655302150000|2022-06-15 14:09:10|3919.51|3919.51|3920|3920|3920.62|3920.62|3919.51|3919.51|0
1655302160000|2022-06-15 14:09:20|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|0
1655302170000|2022-06-15 14:09:30|3919.62|3919.62|3919.33|3919.33|3919.93|3919.93|3918.71|3918.71|0
1655302180000|2022-06-15 14:09:40|3919.26|3919.26|3919.57|3919.57|3919.57|3919.57|3919.26|3919.26|0
1655302190000|2022-06-15 14:09:50|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|3919.88|0
1655302200000|2022-06-15 14:10:00|3919.95|3919.95|3919.69|3919.69|3920|3920|3919.07|3919.07|0
1655302220000|2022-06-15 14:10:20|3919.38|3919.38|3919.38|3919.38|3919.38|3919.38|3919.38|3919.38|0
1655302230000|2022-06-15 14:10:30|3919.37|3919.37|3919.35|3919.35|3919.37|3919.37|3919.35|3919.35|0
1655302240000|2022-06-15 14:10:40|3919.49|3919.49|3919.49|3919.49|3919.49|3919.49|3918.86|3918.86|0
1655302250000|2022-06-15 14:10:50|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|3919.79|0
1655302270000|2022-06-15 14:11:10|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1655302280000|2022-06-15 14:11:20|3919.04|3919.04|3919.67|3919.67|3919.67|3919.67|3919.04|3919.04|0
1655302290000|2022-06-15 14:11:30|3919.64|3919.64|3919.91|3919.91|3919.91|3919.91|3919.6|3919.6|0
1655302300000|2022-06-15 14:11:40|3920.22|3920.22|3920.58|3920.58|3920.58|3920.58|3920.22|3920.22|0
1655302310000|2022-06-15 14:11:50|3920.53|3920.53|3921.18|3921.18|3921.18|3921.18|3920.53|3920.53|0
1655302320000|2022-06-15 14:12:00|3920.87|3920.87|3921.49|3921.49|3921.49|3921.49|3920.87|3920.87|0
1655302330000|2022-06-15 14:12:10|3921.8|3921.8|3921.8|3921.8|3921.8|3921.8|3921.8|3921.8|0
1655302340000|2022-06-15 14:12:20|3922.42|3922.42|3923.64|3923.64|3923.66|3923.66|3922.11|3922.11|0
1655302350000|2022-06-15 14:12:30|3924.26|3924.26|3924.91|3924.91|3924.91|3924.91|3924.26|3924.26|0
1655302360000|2022-06-15 14:12:40|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|3924.6|0
1655302380000|2022-06-15 14:13:00|3923.66|3923.66|3923.56|3923.56|3923.66|3923.66|3923.35|3923.35|0
1655302390000|2022-06-15 14:13:10|3922.94|3922.94|3922.63|3922.63|3922.94|3922.94|3922.63|3922.63|0
1655302400000|2022-06-15 14:13:20|3922.94|3922.94|3923.96|3923.96|3923.96|3923.96|3922.94|3922.94|0
1655302410000|2022-06-15 14:13:30|3923.93|3923.93|3923.62|3923.62|3923.93|3923.93|3923.62|3923.62|0
1655302420000|2022-06-15 14:13:40|3921.45|3921.45|3920.2|3920.2|3921.45|3921.45|3920.2|3920.2|0
1655302430000|2022-06-15 14:13:50|3919.58|3919.58|3920.28|3920.28|3920.51|3920.51|3919.58|3919.58|0
1655302440000|2022-06-15 14:14:00|3920.33|3920.33|3920.43|3920.43|3920.43|3920.43|3920.33|3920.33|0
1655302450000|2022-06-15 14:14:10|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|3920.74|0
1655302460000|2022-06-15 14:14:20|3920.76|3920.76|3920|3920|3920.76|3920.76|3920|3920|0
1655302470000|2022-06-15 14:14:30|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|3919.69|0
1655302480000|2022-06-15 14:14:40|3920|3920|3920|3920|3920|3920|3920|3920|0
1655302490000|2022-06-15 14:14:50|3919.92|3919.92|3919.96|3919.96|3919.96|3919.96|3919.92|3919.92|0
1655302500000|2022-06-15 14:15:00|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|0
1655302510000|2022-06-15 14:15:10|3919.34|3919.34|3919.03|3919.03|3919.34|3919.34|3919.03|3919.03|0
1655302520000|2022-06-15 14:15:20|3918.1|3918.1|3918.9|3918.9|3918.9|3918.9|3918.1|3918.1|0
1655302540000|2022-06-15 14:15:40|3918.28|3918.28|3919.52|3919.52|3919.52|3919.52|3918.28|3918.28|0
1655302550000|2022-06-15 14:15:50|3919.21|3919.21|3919.52|3919.52|3919.52|3919.52|3918.9|3918.9|0
1655302560000|2022-06-15 14:16:00|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|3919.43|0
1655302570000|2022-06-15 14:16:10|3918.81|3918.81|3919.12|3919.12|3919.12|3919.12|3918.81|3918.81|0
1655302590000|2022-06-15 14:16:30|3918.5|3918.5|3918.64|3918.64|3918.64|3918.64|3918.5|3918.5|0
1655302600000|2022-06-15 14:16:40|3918.95|3918.95|3919.4|3919.4|3919.4|3919.4|3918.95|3918.95|0
1655302610000|2022-06-15 14:16:50|3920.03|3920.03|3920.34|3920.34|3920.65|3920.65|3920.03|3920.03|0
1655302620000|2022-06-15 14:17:00|3919.71|3919.71|3920.96|3920.96|3920.96|3920.96|3919.71|3919.71|0
1655302630000|2022-06-15 14:17:10|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|3920.65|0
1655302640000|2022-06-15 14:17:20|3920.77|3920.77|3920.82|3920.82|3920.82|3920.82|3920.77|3920.77|0
1655302650000|2022-06-15 14:17:30|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|3920.51|0
1655302660000|2022-06-15 14:17:40|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|0
1655302670000|2022-06-15 14:17:50|3919.57|3919.57|3919.71|3919.71|3919.71|3919.71|3919.57|3919.57|0
1655302680000|2022-06-15 14:18:00|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|3920.02|0
1655302690000|2022-06-15 14:18:10|3918.77|3918.77|3919.71|3919.71|3919.71|3919.71|3918.77|3918.77|0
1655302700000|2022-06-15 14:18:20|3919.4|3919.4|3918.24|3918.24|3919.4|3919.4|3918.05|3918.05|0
1655302710000|2022-06-15 14:18:30|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|0
1655302730000|2022-06-15 14:18:50|3918.15|3918.15|3918.08|3918.08|3918.15|3918.15|3918.08|3918.08|0
1655302740000|2022-06-15 14:19:00|3918.71|3918.71|3919.23|3919.23|3919.23|3919.23|3918.09|3918.09|0
1655302750000|2022-06-15 14:19:10|3919.28|3919.28|3919.43|3919.43|3919.46|3919.46|3918.5|3918.5|0
1655302760000|2022-06-15 14:19:20|3919.34|3919.34|3919.03|3919.03|3919.34|3919.34|3919.03|3919.03|0
1655302770000|2022-06-15 14:19:30|3918.72|3918.72|3918.69|3918.69|3918.72|3918.72|3918.62|3918.62|0
1655302780000|2022-06-15 14:19:40|3918.61|3918.61|3918.61|3918.61|3918.61|3918.61|3918.61|3918.61|0
1655302800000|2022-06-15 14:20:00|3917.98|3917.98|3918.89|3918.89|3918.92|3918.92|3917.67|3917.67|0
1655302810000|2022-06-15 14:20:10|3918.82|3918.82|3917.82|3917.82|3918.82|3918.82|3917.82|3917.82|0
1655302820000|2022-06-15 14:20:20|3916.58|3916.58|3916.2|3916.2|3916.58|3916.58|3916.2|3916.2|0
1655302830000|2022-06-15 14:20:30|3916.17|3916.17|3916.18|3916.18|3916.3|3916.3|3915.99|3915.99|0
1655302840000|2022-06-15 14:20:40|3915.87|3915.87|3915.76|3915.76|3916.18|3916.18|3915.76|3915.76|0
1655302850000|2022-06-15 14:20:50|3915.6|3915.6|3916.84|3916.84|3916.84|3916.84|3915.6|3915.6|0
1655302860000|2022-06-15 14:21:00|3917.15|3917.15|3916.46|3916.46|3917.15|3917.15|3916.46|3916.46|0
1655302870000|2022-06-15 14:21:10|3916.77|3916.77|3916.29|3916.29|3916.77|3916.77|3916.29|3916.29|0
1655302890000|2022-06-15 14:21:30|3916.41|3916.41|3916.95|3916.95|3917.57|3917.57|3916.41|3916.41|0
1655302910000|2022-06-15 14:21:50|3917.26|3917.26|3917.57|3917.57|3917.57|3917.57|3917.26|3917.26|0
1655302920000|2022-06-15 14:22:00|3917.47|3917.47|3917.79|3917.79|3917.79|3917.79|3917.47|3917.47|0
1655302930000|2022-06-15 14:22:10|3917.74|3917.74|3916.81|3916.81|3917.74|3917.74|3916.81|3916.81|0
1655302940000|2022-06-15 14:22:20|3916.5|3916.5|3916.41|3916.41|3916.5|3916.5|3916.41|3916.41|0
1655302950000|2022-06-15 14:22:30|3916.45|3916.45|3916.48|3916.48|3916.48|3916.48|3916.45|3916.45|0
1655302960000|2022-06-15 14:22:40|3915.85|3915.85|3914.92|3914.92|3916.17|3916.17|3914.92|3914.92|0
1655302970000|2022-06-15 14:22:50|3915.23|3915.23|3915.23|3915.23|3915.23|3915.23|3914.92|3914.92|0
1655302980000|2022-06-15 14:23:00|3913.68|3913.68|3913.36|3913.36|3913.68|3913.68|3913.05|3913.05|0
1655302990000|2022-06-15 14:23:10|3912.74|3912.74|3911.06|3911.06|3912.98|3912.98|3911.06|3911.06|0
1655303000000|2022-06-15 14:23:20|3910.44|3910.44|3910.77|3910.77|3910.77|3910.77|3910.44|3910.44|0
1655303010000|2022-06-15 14:23:30|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.45|3910.45|0
1655303020000|2022-06-15 14:23:40|3910.68|3910.68|3910.64|3910.64|3910.68|3910.68|3910.64|3910.64|0
1655303030000|2022-06-15 14:23:50|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3908.77|3908.77|0
1655303040000|2022-06-15 14:24:00|3909.75|3909.75|3910.06|3910.06|3910.37|3910.37|3909.75|3909.75|0
1655303050000|2022-06-15 14:24:10|3909.75|3909.75|3909.4|3909.4|3909.75|3909.75|3909.4|3909.4|0
1655303060000|2022-06-15 14:24:20|3909.09|3909.09|3908.8|3908.8|3909.11|3909.11|3908.77|3908.77|0
1655303070000|2022-06-15 14:24:30|3908.49|3908.49|3908.44|3908.44|3908.49|3908.49|3908.13|3908.13|0
1655303080000|2022-06-15 14:24:40|3908.75|3908.75|3908.75|3908.75|3909.38|3909.38|3908.75|3908.75|0
1655303090000|2022-06-15 14:24:50|3909.38|3909.38|3908.78|3908.78|3909.4|3909.4|3908.78|3908.78|0
1655303100000|2022-06-15 14:25:00|3908.83|3908.83|3906.78|3906.78|3908.83|3908.83|3906.15|3906.15|0
1655303110000|2022-06-15 14:25:10|3907.09|3907.09|3907.92|3907.92|3907.92|3907.92|3907.09|3907.09|0
1655303120000|2022-06-15 14:25:20|3908.54|3908.54|3907.61|3907.61|3908.54|3908.54|3907.61|3907.61|0
1655303130000|2022-06-15 14:25:30|3907.3|3907.3|3907.3|3907.3|3907.3|3907.3|3907.3|3907.3|0
1655303140000|2022-06-15 14:25:40|3907.92|3907.92|3908.26|3908.26|3908.26|3908.26|3907.92|3907.92|0
1655303150000|2022-06-15 14:25:50|3908.3|3908.3|3908.02|3908.02|3908.33|3908.33|3908.02|3908.02|0
1655303160000|2022-06-15 14:26:00|3907.7|3907.7|3907.08|3907.08|3907.7|3907.7|3907.08|3907.08|0
1655303170000|2022-06-15 14:26:10|3907.04|3907.04|3906.1|3906.1|3907.04|3907.04|3906.1|3906.1|0
1655303180000|2022-06-15 14:26:20|3906.72|3906.72|3906.41|3906.41|3906.72|3906.72|3906.41|3906.41|0
1655303190000|2022-06-15 14:26:30|3905.94|3905.94|3905.65|3905.65|3905.94|3905.94|3905.63|3905.63|0
1655303200000|2022-06-15 14:26:40|3905.6|3905.6|3906.63|3906.63|3906.65|3906.65|3905.6|3905.6|0
1655303210000|2022-06-15 14:26:50|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|0
1655303220000|2022-06-15 14:27:00|3906.63|3906.63|3907.56|3907.56|3907.56|3907.56|3906.63|3906.63|0
1655303230000|2022-06-15 14:27:10|3907.6|3907.6|3906.98|3906.98|3907.6|3907.6|3906.98|3906.98|0
1655303240000|2022-06-15 14:27:20|3907.29|3907.29|3907.33|3907.33|3907.33|3907.33|3907.29|3907.29|0
1655303250000|2022-06-15 14:27:30|3907.42|3907.42|3908.4|3908.4|3908.98|3908.98|3907.42|3907.42|0
1655303270000|2022-06-15 14:27:50|3908.71|3908.71|3908.4|3908.4|3908.71|3908.71|3908.4|3908.4|0
1655303280000|2022-06-15 14:28:00|3909.02|3909.02|3909.09|3909.09|3909.09|3909.09|3909.02|3909.02|0
1655303290000|2022-06-15 14:28:10|3909.46|3909.46|3909.48|3909.48|3909.53|3909.53|3909.35|3909.35|0
1655303300000|2022-06-15 14:28:20|3909.43|3909.43|3909.59|3909.59|3909.61|3909.61|3909.43|3909.43|0
1655303310000|2022-06-15 14:28:30|3909.9|3909.9|3909.35|3909.35|3909.9|3909.9|3909.35|3909.35|0
1655303320000|2022-06-15 14:28:40|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|3909.39|0
1655303330000|2022-06-15 14:28:50|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|0
1655303340000|2022-06-15 14:29:00|3909.01|3909.01|3908.7|3908.7|3909.32|3909.32|3908.7|3908.7|0
1655303350000|2022-06-15 14:29:10|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.01|3909.01|0
1655303370000|2022-06-15 14:29:30|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|3909.01|0
1655303380000|2022-06-15 14:29:40|3908.64|3908.64|3908.96|3908.96|3908.96|3908.96|3907.71|3907.71|0
1655303390000|2022-06-15 14:29:50|3908.33|3908.33|3908.95|3908.95|3908.95|3908.95|3908.33|3908.33|0
1655303400000|2022-06-15 14:30:00|3909|3909|3910.32|3910.32|3910.32|3910.32|3909|3909|0
1655303410000|2022-06-15 14:30:10|3910.36|3910.36|3910.31|3910.31|3910.4|3910.4|3910.31|3910.31|0
1655303420000|2022-06-15 14:30:20|3909.99|3909.99|3911.38|3911.38|3911.38|3911.38|3909.95|3909.95|0
1655303440000|2022-06-15 14:30:40|3910.76|3910.76|3911.24|3911.24|3911.69|3911.69|3910.57|3910.57|0
1655303450000|2022-06-15 14:30:50|3911.19|3911.19|3911.26|3911.26|3911.26|3911.26|3911.19|3911.19|0
1655303460000|2022-06-15 14:31:00|3910.64|3910.64|3909.82|3909.82|3910.64|3910.64|3909.82|3909.82|0
1655303480000|2022-06-15 14:31:20|3909.74|3909.74|3910.68|3910.68|3910.68|3910.68|3909.74|3909.74|0
1655303490000|2022-06-15 14:31:30|3910.49|3910.49|3909.16|3909.16|3910.49|3910.49|3909.16|3909.16|0
1655303500000|2022-06-15 14:31:40|3908.98|3908.98|3908.84|3908.84|3908.98|3908.98|3908.22|3908.22|0
1655303510000|2022-06-15 14:31:50|3909.77|3909.77|3909.15|3909.15|3909.77|3909.77|3909.15|3909.15|0
1655303520000|2022-06-15 14:32:00|3909.77|3909.77|3909.7|3909.7|3910.36|3910.36|3909.7|3909.7|0
1655303530000|2022-06-15 14:32:10|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|0
1655303550000|2022-06-15 14:32:30|3909.69|3909.69|3908.77|3908.77|3909.69|3909.69|3908.77|3908.77|0
1655303560000|2022-06-15 14:32:40|3909.08|3909.08|3909.57|3909.57|3909.88|3909.88|3909.07|3909.07|0
1655303570000|2022-06-15 14:32:50|3909.88|3909.88|3909.57|3909.57|3910.19|3910.19|3909.57|3909.57|0
1655303580000|2022-06-15 14:33:00|3909.61|3909.61|3910.85|3910.85|3911.15|3911.15|3909.61|3909.61|0
1655303590000|2022-06-15 14:33:10|3912.08|3912.08|3912.7|3912.7|3912.7|3912.7|3912.08|3912.08|0
1655303600000|2022-06-15 14:33:20|3912.09|3912.09|3911.53|3911.53|3912.09|3912.09|3911.15|3911.15|0
1655303610000|2022-06-15 14:33:30|3911.23|3911.23|3910.61|3910.61|3911.23|3911.23|3910.3|3910.3|0
1655303620000|2022-06-15 14:33:40|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|0
1655303630000|2022-06-15 14:33:50|3910.25|3910.25|3910.21|3910.21|3910.25|3910.25|3910.21|3910.21|0
1655303640000|2022-06-15 14:34:00|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|0
1655303650000|2022-06-15 14:34:10|3910.11|3910.11|3910.73|3910.73|3910.73|3910.73|3910.11|3910.11|0
1655303660000|2022-06-15 14:34:20|3911.04|3911.04|3911.5|3911.5|3911.67|3911.67|3911.04|3911.04|0
1655303670000|2022-06-15 14:34:30|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|0
1655303680000|2022-06-15 14:34:40|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|0
1655303690000|2022-06-15 14:34:50|3911.52|3911.52|3911.21|3911.21|3911.52|3911.52|3911.21|3911.21|0
1655303700000|2022-06-15 14:35:00|3911.25|3911.25|3910.9|3910.9|3911.25|3911.25|3910.9|3910.9|0
1655303710000|2022-06-15 14:35:10|3911.02|3911.02|3910.99|3910.99|3911.02|3911.02|3910.99|3910.99|0
1655303720000|2022-06-15 14:35:20|3911.31|3911.31|3910.99|3910.99|3911.31|3911.31|3910.68|3910.68|0
1655303730000|2022-06-15 14:35:30|3910.68|3910.68|3910.37|3910.37|3910.68|3910.68|3910.37|3910.37|0
1655303740000|2022-06-15 14:35:40|3910.06|3910.06|3910.06|3910.06|3910.06|3910.06|3910.06|3910.06|0
1655303750000|2022-06-15 14:35:50|3909.75|3909.75|3909.41|3909.41|3909.75|3909.75|3909.41|3909.41|0
1655303760000|2022-06-15 14:36:00|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|0
1655303770000|2022-06-15 14:36:10|3909.41|3909.41|3907.76|3907.76|3909.41|3909.41|3907.63|3907.63|0
1655303780000|2022-06-15 14:36:20|3908.07|3908.07|3907.47|3907.47|3908.09|3908.09|3907.47|3907.47|0
1655303790000|2022-06-15 14:36:30|3907.65|3907.65|3907.65|3907.65|3907.65|3907.65|3907.34|3907.34|0
1655303800000|2022-06-15 14:36:40|3907.68|3907.68|3907.7|3907.7|3907.7|3907.7|3907.68|3907.68|0
1655303810000|2022-06-15 14:36:50|3908.33|3908.33|3908.64|3908.64|3908.64|3908.64|3908.33|3908.33|0
1655303820000|2022-06-15 14:37:00|3908.33|3908.33|3908.33|3908.33|3908.64|3908.64|3908.33|3908.33|0
1655303830000|2022-06-15 14:37:10|3908.64|3908.64|3908.47|3908.47|3908.64|3908.64|3908.47|3908.47|0
1655303840000|2022-06-15 14:37:20|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|0
1655303850000|2022-06-15 14:37:30|3908.97|3908.97|3910.2|3910.2|3910.2|3910.2|3908.97|3908.97|0
1655303860000|2022-06-15 14:37:40|3909.89|3909.89|3908.82|3908.82|3909.89|3909.89|3908.74|3908.74|0
1655303870000|2022-06-15 14:37:50|3908.51|3908.51|3908.2|3908.2|3908.51|3908.51|3908.2|3908.2|0
1655303880000|2022-06-15 14:38:00|3908.18|3908.18|3908.8|3908.8|3908.8|3908.8|3908.18|3908.18|0
1655303890000|2022-06-15 14:38:10|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|0
1655303900000|2022-06-15 14:38:20|3907.24|3907.24|3907.87|3907.87|3907.87|3907.87|3907.24|3907.24|0
1655303910000|2022-06-15 14:38:30|3907.91|3907.91|3908.32|3908.32|3908.32|3908.32|3907.91|3907.91|0
1655303920000|2022-06-15 14:38:40|3908.64|3908.64|3909.26|3909.26|3909.26|3909.26|3908.64|3908.64|0
1655303930000|2022-06-15 14:38:50|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|0
1655303940000|2022-06-15 14:39:00|3908.82|3908.82|3909.13|3909.13|3909.13|3909.13|3908.82|3908.82|0
1655303960000|2022-06-15 14:39:20|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|0
1655303970000|2022-06-15 14:39:30|3910.06|3910.06|3911.83|3911.83|3912.27|3912.27|3909.75|3909.75|0
1655303980000|2022-06-15 14:39:40|3912.76|3912.76|3912.69|3912.69|3912.76|3912.76|3912.14|3912.14|0
1655303990000|2022-06-15 14:39:50|3912.38|3912.38|3911.13|3911.13|3912.38|3912.38|3911.13|3911.13|0
1655304000000|2022-06-15 14:40:00|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|0
1655304010000|2022-06-15 14:40:10|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|3911.01|0
1655304020000|2022-06-15 14:40:20|3910.7|3910.7|3910.2|3910.2|3910.7|3910.7|3910.2|3910.2|0
1655304030000|2022-06-15 14:40:30|3910.02|3910.02|3910.32|3910.32|3910.32|3910.32|3910.02|3910.02|0
1655304040000|2022-06-15 14:40:40|3910.3|3910.3|3910.3|3910.3|3910.3|3910.3|3910.3|3910.3|0
1655304050000|2022-06-15 14:40:50|3910.23|3910.23|3910.54|3910.54|3910.85|3910.85|3910.23|3910.23|0
1655304060000|2022-06-15 14:41:00|3910.57|3910.57|3909.58|3909.58|3910.57|3910.57|3909.58|3909.58|0
1655304070000|2022-06-15 14:41:10|3909.4|3909.4|3909.25|3909.25|3909.4|3909.4|3909.25|3909.25|0
1655304080000|2022-06-15 14:41:20|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|0
1655304090000|2022-06-15 14:41:30|3908.57|3908.57|3907.58|3907.58|3908.57|3908.57|3907.27|3907.27|0
1655304100000|2022-06-15 14:41:40|3907.9|3907.9|3907.94|3907.94|3907.94|3907.94|3907.9|3907.9|0
1655304110000|2022-06-15 14:41:50|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|3907.87|0
1655304120000|2022-06-15 14:42:00|3907.85|3907.85|3907.78|3907.78|3907.85|3907.85|3907.78|3907.78|0
1655304140000|2022-06-15 14:42:20|3905.6|3905.6|3905.6|3905.6|3905.6|3905.6|3905.6|3905.6|0
1655304150000|2022-06-15 14:42:30|3905.62|3905.62|3905.93|3905.93|3905.93|3905.93|3905.62|3905.62|0
1655304180000|2022-06-15 14:43:00|3905.86|3905.86|3903.94|3903.94|3905.86|3905.86|3903.94|3903.94|0
1655304190000|2022-06-15 14:43:10|3903.49|3903.49|3903.58|3903.58|3903.58|3903.58|3903.49|3903.49|0
1655304200000|2022-06-15 14:43:20|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|0
1655304210000|2022-06-15 14:43:30|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|0
1655304220000|2022-06-15 14:43:40|3903.15|3903.15|3902.52|3902.52|3903.15|3903.15|3902.52|3902.52|0
1655304230000|2022-06-15 14:43:50|3902.84|3902.84|3903.15|3903.15|3903.15|3903.15|3902.84|3902.84|0
1655304240000|2022-06-15 14:44:00|3903.22|3903.22|3903.2|3903.2|3903.22|3903.22|3903.2|3903.2|0
1655304250000|2022-06-15 14:44:10|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|0
1655304260000|2022-06-15 14:44:20|3903.2|3903.2|3902.52|3902.52|3903.2|3903.2|3902.52|3902.52|0
1655304270000|2022-06-15 14:44:30|3902.21|3902.21|3901.9|3901.9|3902.21|3902.21|3901.9|3901.9|0
1655304280000|2022-06-15 14:44:40|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|0
1655304310000|2022-06-15 14:45:10|3901.28|3901.28|3901.86|3901.86|3901.9|3901.9|3901.28|3901.28|0
1655304320000|2022-06-15 14:45:20|3902.17|3902.17|3902.52|3902.52|3902.52|3902.52|3902.17|3902.17|0
1655304330000|2022-06-15 14:45:30|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|0
1655304340000|2022-06-15 14:45:40|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|0
1655304350000|2022-06-15 14:45:50|3902.52|3902.52|3902.52|3902.52|3902.52|3902.52|3902.52|3902.52|0
1655304360000|2022-06-15 14:46:00|3902.83|3902.83|3902.48|3902.48|3902.83|3902.83|3902.48|3902.48|0
1655304370000|2022-06-15 14:46:10|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|0
1655304390000|2022-06-15 14:46:30|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|0
1655304400000|2022-06-15 14:46:40|3902.54|3902.54|3901.95|3901.95|3902.54|3902.54|3901.87|3901.87|0
1655304420000|2022-06-15 14:47:00|3901.64|3901.64|3901.33|3901.33|3901.64|3901.64|3901.33|3901.33|0
1655304430000|2022-06-15 14:47:10|3901.52|3901.52|3901.54|3901.54|3901.54|3901.54|3901.52|3901.52|0
1655304440000|2022-06-15 14:47:20|3901.36|3901.36|3901.75|3901.75|3901.8|3901.8|3901.17|3901.17|0
1655304450000|2022-06-15 14:47:30|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|0
1655304460000|2022-06-15 14:47:40|3900.84|3900.84|3900.74|3900.74|3900.84|3900.84|3900.74|3900.74|0
1655304480000|2022-06-15 14:48:00|3900.81|3900.81|3900.39|3900.39|3900.84|3900.84|3900.21|3900.21|0
1655304490000|2022-06-15 14:48:10|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|3900.21|0
1655304500000|2022-06-15 14:48:20|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|0
1655304510000|2022-06-15 14:48:30|3900.04|3900.04|3901.02|3901.02|3901.02|3901.02|3900.04|3900.04|0
1655304520000|2022-06-15 14:48:40|3901.33|3901.33|3901.3|3901.3|3901.33|3901.33|3901.3|3901.3|0
1655304530000|2022-06-15 14:48:50|3901.33|3901.33|3901.95|3901.95|3901.95|3901.95|3901.33|3901.33|0
1655304540000|2022-06-15 14:49:00|3901.64|3901.64|3901.7|3901.7|3901.7|3901.7|3901.64|3901.64|0
1655304550000|2022-06-15 14:49:10|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|3902.32|0
1655304560000|2022-06-15 14:49:20|3902.63|3902.63|3902.94|3902.94|3902.94|3902.94|3902.63|3902.63|0
1655304570000|2022-06-15 14:49:30|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|0
1655304580000|2022-06-15 14:49:40|3902.58|3902.58|3902.63|3902.63|3902.63|3902.63|3902.56|3902.56|0
1655304590000|2022-06-15 14:49:50|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|0
1655304600000|2022-06-15 14:50:00|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|0
1655304610000|2022-06-15 14:50:10|3903.33|3903.33|3903.33|3903.33|3903.33|3903.33|3903.33|3903.33|0
1655304620000|2022-06-15 14:50:20|3903.28|3903.28|3902.59|3902.59|3903.28|3903.28|3902.59|3902.59|0
1655304630000|2022-06-15 14:50:30|3902.68|3902.68|3901.44|3901.44|3902.68|3902.68|3901.44|3901.44|0
1655304640000|2022-06-15 14:50:40|3901.4|3901.4|3901.71|3901.71|3901.71|3901.71|3901.4|3901.4|0
1655304650000|2022-06-15 14:50:50|3901.4|3901.4|3901.4|3901.4|3901.4|3901.4|3901.4|3901.4|0
1655304660000|2022-06-15 14:51:00|3901.08|3901.08|3901.11|3901.11|3901.11|3901.11|3900.77|3900.77|0
1655304670000|2022-06-15 14:51:10|3901.06|3901.06|3901.73|3901.73|3901.73|3901.73|3901.06|3901.06|0
1655304680000|2022-06-15 14:51:20|3901.71|3901.71|3901.71|3901.71|3901.71|3901.71|3901.71|3901.71|0
1655304690000|2022-06-15 14:51:30|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|0
1655304710000|2022-06-15 14:51:50|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|0
1655304720000|2022-06-15 14:52:00|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|3900.46|0
1655304750000|2022-06-15 14:52:30|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|0
1655304760000|2022-06-15 14:52:40|3900.75|3900.75|3901.06|3901.06|3901.06|3901.06|3900.75|3900.75|0
1655304770000|2022-06-15 14:52:50|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|0
1655304780000|2022-06-15 14:53:00|3900.57|3900.57|3900.93|3900.93|3900.93|3900.93|3900.57|3900.57|0
1655304790000|2022-06-15 14:53:10|3900.98|3900.98|3901|3901|3901|3901|3900.98|3900.98|0
1655304800000|2022-06-15 14:53:20|3900.38|3900.38|3900.36|3900.36|3900.38|3900.38|3900.34|3900.34|0
1655304810000|2022-06-15 14:53:30|3900.31|3900.31|3899.81|3899.81|3900.31|3900.31|3899.81|3899.81|0
1655304840000|2022-06-15 14:54:00|3900|3900|3900|3900|3900|3900|3900|3900|0
1655304850000|2022-06-15 14:54:10|3900.02|3900.02|3900.09|3900.09|3900.14|3900.14|3900.02|3900.02|0
1655304860000|2022-06-15 14:54:20|3900.04|3900.04|3900.09|3900.09|3900.09|3900.09|3900.04|3900.04|0
1655304870000|2022-06-15 14:54:30|3900.04|3900.04|3900.36|3900.36|3900.36|3900.36|3900.04|3900.04|0
1655304880000|2022-06-15 14:54:40|3900.98|3900.98|3899.69|3899.69|3901.29|3901.29|3899.69|3899.69|0
1655304890000|2022-06-15 14:54:50|3900|3900|3900.31|3900.31|3900.31|3900.31|3900|3900|0
1655304900000|2022-06-15 14:55:00|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|0
1655304910000|2022-06-15 14:55:10|3899.07|3899.07|3899.09|3899.09|3899.09|3899.09|3899.07|3899.07|0
1655304920000|2022-06-15 14:55:20|3899.07|3899.07|3899.04|3899.04|3899.07|3899.07|3899.04|3899.04|0
1655304930000|2022-06-15 14:55:30|3899.02|3899.02|3899.02|3899.02|3899.02|3899.02|3899.02|3899.02|0
1655304940000|2022-06-15 14:55:40|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|3899.04|0
1655304950000|2022-06-15 14:55:50|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|0
1655304960000|2022-06-15 14:56:00|3898.44|3898.44|3899.69|3899.69|3899.69|3899.69|3898.44|3898.44|0
1655304970000|2022-06-15 14:56:10|3899.38|3899.38|3899.07|3899.07|3899.38|3899.38|3899.07|3899.07|0
1655304980000|2022-06-15 14:56:20|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.13|3898.13|0
1655304990000|2022-06-15 14:56:30|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|0
1655305010000|2022-06-15 14:56:50|3897.2|3897.2|3896.74|3896.74|3897.2|3897.2|3896.74|3896.74|0
1655305020000|2022-06-15 14:57:00|3896.55|3896.55|3896.86|3896.86|3896.86|3896.86|3896.24|3896.24|0
1655305040000|2022-06-15 14:57:20|3896.24|3896.24|3895.62|3895.62|3896.24|3896.24|3895.62|3895.62|0
1655305050000|2022-06-15 14:57:30|3895.31|3895.31|3896.16|3896.16|3896.16|3896.16|3895.23|3895.23|0
1655305070000|2022-06-15 14:57:50|3895.22|3895.22|3895.22|3895.22|3895.22|3895.22|3895.22|3895.22|0
1655305080000|2022-06-15 14:58:00|3895.53|3895.53|3895.92|3895.92|3895.94|3895.94|3895.53|3895.53|0
1655305090000|2022-06-15 14:58:10|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|0
1655305100000|2022-06-15 14:58:20|3896.88|3896.88|3897.18|3897.18|3897.18|3897.18|3896.88|3896.88|0
1655305110000|2022-06-15 14:58:30|3897.39|3897.39|3897.22|3897.22|3897.39|3897.39|3897.22|3897.22|0
1655305120000|2022-06-15 14:58:40|3897.84|3897.84|3898.15|3898.15|3898.15|3898.15|3897.84|3897.84|0
1655305130000|2022-06-15 14:58:50|3898.22|3898.22|3898.56|3898.56|3898.56|3898.56|3898.22|3898.22|0
1655305140000|2022-06-15 14:59:00|3897.93|3897.93|3898.51|3898.51|3898.82|3898.82|3897.89|3897.89|0
1655305150000|2022-06-15 14:59:10|3898.53|3898.53|3898.42|3898.42|3898.53|3898.53|3898.39|3898.39|0
1655305160000|2022-06-15 14:59:20|3898.46|3898.46|3898.93|3898.93|3898.93|3898.93|3897.97|3897.97|0
1655305180000|2022-06-15 14:59:40|3899.24|3899.24|3899.55|3899.55|3899.55|3899.55|3899.24|3899.24|0
1655305190000|2022-06-15 14:59:50|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|0
1655305200000|2022-06-15 15:00:00|3899.43|3899.43|3900.54|3900.54|3900.54|3900.54|3899.43|3899.43|0
1655305210000|2022-06-15 15:00:10|3900.59|3900.59|3901.27|3901.27|3901.27|3901.27|3900.59|3900.59|0
1655305220000|2022-06-15 15:00:20|3901.58|3901.58|3902.49|3902.49|3902.49|3902.49|3901.56|3901.56|0
1655305240000|2022-06-15 15:00:40|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|0
1655305250000|2022-06-15 15:00:50|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|3902.49|0
1655305260000|2022-06-15 15:01:00|3902.56|3902.56|3902.25|3902.25|3902.56|3902.56|3901.94|3901.94|0
1655305270000|2022-06-15 15:01:10|3902.18|3902.18|3901.66|3901.66|3902.18|3902.18|3901.66|3901.66|0
1655305280000|2022-06-15 15:01:20|3901.97|3901.97|3901.05|3901.05|3901.97|3901.97|3901.05|3901.05|0
1655305290000|2022-06-15 15:01:30|3901.36|3901.36|3901.76|3901.76|3901.76|3901.76|3901.36|3901.36|0
1655305320000|2022-06-15 15:02:00|3901.58|3901.58|3901.67|3901.67|3901.67|3901.67|3901.58|3901.58|0
1655305330000|2022-06-15 15:02:10|3900.74|3900.74|3901.05|3901.05|3901.36|3901.36|3900.74|3900.74|0
1655305340000|2022-06-15 15:02:20|3900.74|3900.74|3901.03|3901.03|3901.03|3901.03|3900.7|3900.7|0
1655305350000|2022-06-15 15:02:30|3901.35|3901.35|3901.03|3901.03|3901.39|3901.39|3901.03|3901.03|0
1655305360000|2022-06-15 15:02:40|3901.21|3901.21|3901.3|3901.3|3901.3|3901.3|3901.21|3901.21|0
1655305370000|2022-06-15 15:02:50|3901.26|3901.26|3901.61|3901.61|3901.61|3901.61|3901.26|3901.26|0
1655305380000|2022-06-15 15:03:00|3901.3|3901.3|3901.29|3901.29|3901.3|3901.3|3901.25|3901.25|0
1655305400000|2022-06-15 15:03:20|3900.98|3900.98|3901.21|3901.21|3901.29|3901.29|3900.98|3900.98|0
1655305410000|2022-06-15 15:03:30|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|0
1655305420000|2022-06-15 15:03:40|3901.83|3901.83|3902.14|3902.14|3902.14|3902.14|3901.83|3901.83|0
1655305430000|2022-06-15 15:03:50|3902.19|3902.19|3902.54|3902.54|3902.54|3902.54|3902.19|3902.19|0
1655305440000|2022-06-15 15:04:00|3902.23|3902.23|3902.23|3902.23|3902.23|3902.23|3902.23|3902.23|0
1655305450000|2022-06-15 15:04:10|3902.26|3902.26|3902.33|3902.33|3902.35|3902.35|3902.26|3902.26|0
1655305460000|2022-06-15 15:04:20|3902.4|3902.4|3902.4|3902.4|3902.4|3902.4|3902.4|3902.4|0
1655305470000|2022-06-15 15:04:30|3903.02|3903.02|3903.53|3903.53|3903.53|3903.53|3902.71|3902.71|0
1655305480000|2022-06-15 15:04:40|3903.62|3903.62|3902.76|3902.76|3903.62|3903.62|3902.69|3902.69|0
1655305490000|2022-06-15 15:04:50|3903.07|3903.07|3903.38|3903.38|3903.38|3903.38|3903.07|3903.07|0
1655305500000|2022-06-15 15:05:00|3903.57|3903.57|3903.25|3903.25|3903.57|3903.57|3903.25|3903.25|0
1655305510000|2022-06-15 15:05:10|3903.18|3903.18|3902.85|3902.85|3903.21|3903.21|3902.85|3902.85|0
1655305520000|2022-06-15 15:05:20|3902.89|3902.89|3902.4|3902.4|3902.89|3902.89|3902.4|3902.4|0
1655305530000|2022-06-15 15:05:30|3902.58|3902.58|3902.87|3902.87|3902.89|3902.89|3902.58|3902.58|0
1655305540000|2022-06-15 15:05:40|3902.24|3902.24|3903.18|3903.18|3903.18|3903.18|3902.24|3902.24|0
1655305550000|2022-06-15 15:05:50|3903.49|3903.49|3902.87|3902.87|3903.49|3903.49|3902.87|3902.87|0
1655305560000|2022-06-15 15:06:00|3902.63|3902.63|3902.63|3902.63|3902.94|3902.94|3902.63|3902.63|0
1655305570000|2022-06-15 15:06:10|3902.32|3902.32|3901.87|3901.87|3902.49|3902.49|3901.87|3901.87|0
1655305580000|2022-06-15 15:06:20|3901.56|3901.56|3902.06|3902.06|3902.06|3902.06|3901.56|3901.56|0
1655305590000|2022-06-15 15:06:30|3901.75|3901.75|3902.37|3902.37|3902.37|3902.37|3901.75|3901.75|0
1655305600000|2022-06-15 15:06:40|3902.06|3902.06|3902.06|3902.06|3902.06|3902.06|3902.06|3902.06|0
1655305630000|2022-06-15 15:07:10|3902.37|3902.37|3901.75|3901.75|3902.68|3902.68|3901.75|3901.75|0
1655305650000|2022-06-15 15:07:30|3901.8|3901.8|3901.8|3901.8|3902.42|3902.42|3901.8|3901.8|0
1655305660000|2022-06-15 15:07:40|3901.82|3901.82|3901.8|3901.8|3901.82|3901.82|3901.8|3901.8|0
1655305670000|2022-06-15 15:07:50|3901.98|3901.98|3902.6|3902.6|3902.6|3902.6|3901.98|3901.98|0
1655305680000|2022-06-15 15:08:00|3902.64|3902.64|3902.37|3902.37|3902.99|3902.99|3902.37|3902.37|0
1655305690000|2022-06-15 15:08:10|3902.87|3902.87|3902.56|3902.56|3903.18|3903.18|3902.56|3902.56|0
1655305700000|2022-06-15 15:08:20|3902.25|3902.25|3902.56|3902.56|3902.56|3902.56|3902.25|3902.25|0
1655305710000|2022-06-15 15:08:30|3902.63|3902.63|3902.12|3902.12|3902.75|3902.75|3902.12|3902.12|0
1655305720000|2022-06-15 15:08:40|3901.81|3901.81|3902.12|3902.12|3902.12|3902.12|3901.81|3901.81|0
1655305730000|2022-06-15 15:08:50|3901.94|3901.94|3901.68|3901.68|3901.94|3901.94|3901.35|3901.35|0
1655305740000|2022-06-15 15:09:00|3901.38|3901.38|3902|3902|3902|3902|3901.37|3901.37|0
1655305760000|2022-06-15 15:09:20|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|0
1655305770000|2022-06-15 15:09:30|3900.75|3900.75|3901.38|3901.38|3901.38|3901.38|3900.75|3900.75|0
1655305780000|2022-06-15 15:09:40|3901.33|3901.33|3900.99|3900.99|3901.33|3901.33|3900.99|3900.99|0
1655305800000|2022-06-15 15:10:00|3899.75|3899.75|3899.5|3899.5|3900.06|3900.06|3899.5|3899.5|0
1655305810000|2022-06-15 15:10:10|3899.18|3899.18|3899.18|3899.18|3899.18|3899.18|3899.18|3899.18|0
1655305820000|2022-06-15 15:10:20|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|0
1655305830000|2022-06-15 15:10:30|3897.63|3897.63|3897.94|3897.94|3898.25|3898.25|3897.63|3897.63|0
1655305840000|2022-06-15 15:10:40|3898.06|3898.06|3897.52|3897.52|3898.17|3898.17|3897.21|3897.21|0
1655305870000|2022-06-15 15:11:10|3896.9|3896.9|3896.59|3896.59|3896.9|3896.9|3896.59|3896.59|0
1655305880000|2022-06-15 15:11:20|3896.69|3896.69|3896.56|3896.56|3896.9|3896.9|3896.56|3896.56|0
1655305890000|2022-06-15 15:11:30|3896.25|3896.25|3895.94|3895.94|3896.25|3896.25|3895.94|3895.94|0
1655305900000|2022-06-15 15:11:40|3895.63|3895.63|3895.85|3895.85|3895.94|3895.94|3895.63|3895.63|0
1655305920000|2022-06-15 15:12:00|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|3895.23|0
1655305930000|2022-06-15 15:12:10|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|0
1655305940000|2022-06-15 15:12:20|3895|3895|3893.9|3893.9|3895|3895|3893.71|3893.71|0
1655305950000|2022-06-15 15:12:30|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|0
1655305960000|2022-06-15 15:12:40|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|0
1655305970000|2022-06-15 15:12:50|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|3893.59|0
1655305980000|2022-06-15 15:13:00|3893.54|3893.54|3894.48|3894.48|3894.48|3894.48|3893.54|3893.54|0
1655305990000|2022-06-15 15:13:10|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|0
1655306000000|2022-06-15 15:13:20|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|0
1655306010000|2022-06-15 15:13:30|3895.08|3895.08|3894.72|3894.72|3895.08|3895.08|3894.72|3894.72|0
1655306020000|2022-06-15 15:13:40|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|0
1655306030000|2022-06-15 15:13:50|3894.72|3894.72|3894.27|3894.27|3894.73|3894.73|3894.27|3894.27|0
1655306040000|2022-06-15 15:14:00|3894.25|3894.25|3893.74|3893.74|3894.34|3894.34|3893.72|3893.72|0
1655306050000|2022-06-15 15:14:10|3893.79|3893.79|3893.35|3893.35|3894.46|3894.46|3893.35|3893.35|0
1655306060000|2022-06-15 15:14:20|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.04|3893.04|0
1655306070000|2022-06-15 15:14:30|3893.97|3893.97|3894.28|3894.28|3894.28|3894.28|3893.97|3893.97|0
1655306080000|2022-06-15 15:14:40|3894.21|3894.21|3894.23|3894.23|3894.23|3894.23|3894.21|3894.21|0
1655306100000|2022-06-15 15:15:00|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|0
1655306110000|2022-06-15 15:15:10|3894.82|3894.82|3894.48|3894.48|3894.82|3894.82|3894.43|3894.43|0
1655306120000|2022-06-15 15:15:20|3894.17|3894.17|3893.75|3893.75|3894.17|3894.17|3893.75|3893.75|0
1655306130000|2022-06-15 15:15:30|3893.56|3893.56|3893.54|3893.54|3893.56|3893.56|3893.54|3893.54|0
1655306140000|2022-06-15 15:15:40|3893.85|3893.85|3893.85|3893.85|3893.85|3893.85|3893.85|3893.85|0
1655306150000|2022-06-15 15:15:50|3893.88|3893.88|3893.9|3893.9|3894.21|3894.21|3893.88|3893.88|0
1655306160000|2022-06-15 15:16:00|3893.95|3893.95|3893.83|3893.83|3893.95|3893.95|3893.83|3893.83|0
1655306170000|2022-06-15 15:16:10|3893.85|3893.85|3893.83|3893.83|3893.85|3893.85|3893.83|3893.83|0
1655306180000|2022-06-15 15:16:20|3893.65|3893.65|3893.6|3893.6|3893.65|3893.65|3893.6|3893.6|0
1655306190000|2022-06-15 15:16:30|3893.59|3893.59|3893.95|3893.95|3893.95|3893.95|3893.56|3893.56|0
1655306200000|2022-06-15 15:16:40|3893.64|3893.64|3893.3|3893.3|3893.92|3893.92|3893.3|3893.3|0
1655306210000|2022-06-15 15:16:50|3893.26|3893.26|3893.87|3893.87|3893.89|3893.89|3893.23|3893.23|0
1655306220000|2022-06-15 15:17:00|3893.85|3893.85|3894.99|3894.99|3895.09|3895.09|3893.85|3893.85|0
1655306230000|2022-06-15 15:17:10|3895.3|3895.3|3894.68|3894.68|3895.35|3895.35|3894.68|3894.68|0
1655306240000|2022-06-15 15:17:20|3894.66|3894.66|3894.11|3894.11|3894.68|3894.68|3894.11|3894.11|0
1655306250000|2022-06-15 15:17:30|3894.04|3894.04|3894.07|3894.07|3894.07|3894.07|3894.04|3894.04|0
1655306270000|2022-06-15 15:17:50|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|0
1655306280000|2022-06-15 15:18:00|3894.12|3894.12|3894.9|3894.9|3894.9|3894.9|3894.12|3894.12|0
1655306290000|2022-06-15 15:18:10|3894.56|3894.56|3894.52|3894.52|3894.56|3894.56|3894.52|3894.52|0
1655306300000|2022-06-15 15:18:20|3894.47|3894.47|3893.59|3893.59|3894.52|3894.52|3893.59|3893.59|0
1655306310000|2022-06-15 15:18:30|3893.52|3893.52|3893.3|3893.3|3893.92|3893.92|3893.3|3893.3|0
1655306320000|2022-06-15 15:18:40|3892.98|3892.98|3892.67|3892.67|3892.98|3892.98|3892.67|3892.67|0
1655306330000|2022-06-15 15:18:50|3892.63|3892.63|3893.07|3893.07|3893.25|3893.25|3892.63|3892.63|0
1655306340000|2022-06-15 15:19:00|3893.05|3893.05|3893.17|3893.17|3893.36|3893.36|3893.05|3893.05|0
1655306350000|2022-06-15 15:19:10|3892.86|3892.86|3892.55|3892.55|3892.86|3892.86|3892.55|3892.55|0
1655306360000|2022-06-15 15:19:20|3892.5|3892.5|3891.88|3891.88|3892.5|3892.5|3891.88|3891.88|0
1655306370000|2022-06-15 15:19:30|3892.19|3892.19|3892.47|3892.47|3892.78|3892.78|3892.19|3892.19|0
1655306380000|2022-06-15 15:19:40|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|0
1655306390000|2022-06-15 15:19:50|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|3892.85|0
1655306400000|2022-06-15 15:20:00|3892.54|3892.54|3892.51|3892.51|3892.54|3892.54|3892.51|3892.51|0
1655306410000|2022-06-15 15:20:10|3892.47|3892.47|3893.52|3893.52|3894.15|3894.15|3892.47|3892.47|0
1655306420000|2022-06-15 15:20:20|3893.83|3893.83|3893.74|3893.74|3893.83|3893.83|3893.63|3893.63|0
1655306430000|2022-06-15 15:20:30|3894.06|3894.06|3894.67|3894.67|3894.99|3894.99|3894.06|3894.06|0
1655306440000|2022-06-15 15:20:40|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|0
1655306450000|2022-06-15 15:20:50|3894.6|3894.6|3894.29|3894.29|3894.6|3894.6|3894.29|3894.29|0
1655306460000|2022-06-15 15:21:00|3894.27|3894.27|3893.6|3893.6|3894.27|3894.27|3893.6|3893.6|0
1655306480000|2022-06-15 15:21:20|3893.62|3893.62|3893.93|3893.93|3893.93|3893.93|3893.62|3893.62|0
1655306490000|2022-06-15 15:21:30|3893.89|3893.89|3893.99|3893.99|3893.99|3893.99|3893.68|3893.68|0
1655306500000|2022-06-15 15:21:40|3893.95|3893.95|3894.26|3894.26|3894.26|3894.26|3893.95|3893.95|0
1655306510000|2022-06-15 15:21:50|3894.25|3894.25|3894.56|3894.56|3894.56|3894.56|3893.94|3893.94|0
1655306520000|2022-06-15 15:22:00|3894.74|3894.74|3895|3895|3895|3895|3894.74|3894.74|0
1655306530000|2022-06-15 15:22:10|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|0
1655306550000|2022-06-15 15:22:30|3894.71|3894.71|3893.93|3893.93|3894.71|3894.71|3893.93|3893.93|0
1655306570000|2022-06-15 15:22:50|3894.24|3894.24|3894.19|3894.19|3894.24|3894.24|3894.19|3894.19|0
1655306580000|2022-06-15 15:23:00|3893.88|3893.88|3893.83|3893.83|3893.88|3893.88|3893.83|3893.83|0
1655306590000|2022-06-15 15:23:10|3893.21|3893.21|3893.21|3893.21|3893.83|3893.83|3893.21|3893.21|0
1655306600000|2022-06-15 15:23:20|3893.26|3893.26|3892.32|3892.32|3893.26|3893.26|3892.32|3892.32|0
1655306610000|2022-06-15 15:23:30|3892.14|3892.14|3892.68|3892.68|3892.68|3892.68|3892.14|3892.14|0
1655306630000|2022-06-15 15:23:50|3892.66|3892.66|3891.79|3891.79|3892.68|3892.68|3891.79|3891.79|0
1655306640000|2022-06-15 15:24:00|3891.84|3891.84|3892.04|3892.04|3892.36|3892.36|3891.84|3891.84|0
1655306650000|2022-06-15 15:24:10|3892.36|3892.36|3893.33|3893.33|3893.6|3893.6|3892.36|3892.36|0
1655306660000|2022-06-15 15:24:20|3893.51|3893.51|3893.83|3893.83|3893.83|3893.83|3893.51|3893.51|0
1655306680000|2022-06-15 15:24:40|3893.33|3893.33|3893.33|3893.33|3893.33|3893.33|3893.33|3893.33|0
1655306690000|2022-06-15 15:24:50|3893.02|3893.02|3893.33|3893.33|3893.33|3893.33|3893.02|3893.02|0
1655306700000|2022-06-15 15:25:00|3893.35|3893.35|3894.29|3894.29|3894.62|3894.62|3893.35|3893.35|0
1655306710000|2022-06-15 15:25:10|3894.36|3894.36|3893.74|3893.74|3894.36|3894.36|3893.74|3893.74|0
1655306720000|2022-06-15 15:25:20|3893.96|3893.96|3893.96|3893.96|3893.96|3893.96|3893.96|3893.96|0
1655306730000|2022-06-15 15:25:30|3893.92|3893.92|3893.27|3893.27|3893.96|3893.96|3893.27|3893.27|0
1655306740000|2022-06-15 15:25:40|3892.96|3892.96|3892.65|3892.65|3892.96|3892.96|3892.65|3892.65|0
1655306750000|2022-06-15 15:25:50|3892.7|3892.7|3892.08|3892.08|3892.7|3892.7|3892.08|3892.08|0
1655306760000|2022-06-15 15:26:00|3891.77|3891.77|3891.58|3891.58|3892.08|3892.08|3891.58|3891.58|0
1655306770000|2022-06-15 15:26:10|3891.27|3891.27|3891.29|3891.29|3892.22|3892.22|3891.25|3891.25|0
1655306780000|2022-06-15 15:26:20|3891.6|3891.6|3891.27|3891.27|3891.62|3891.62|3891.27|3891.27|0
1655306790000|2022-06-15 15:26:30|3890.96|3890.96|3890.65|3890.65|3890.96|3890.96|3890.65|3890.65|0
1655306800000|2022-06-15 15:26:40|3890.46|3890.46|3890.11|3890.11|3890.46|3890.46|3890.11|3890.11|0
1655306810000|2022-06-15 15:26:50|3890.42|3890.42|3890.63|3890.63|3890.63|3890.63|3890.38|3890.38|0
1655306820000|2022-06-15 15:27:00|3890.32|3890.32|3890.61|3890.61|3891.9|3891.9|3890.32|3890.32|0
1655306830000|2022-06-15 15:27:10|3890.29|3890.29|3890.38|3890.38|3891.23|3891.23|3890.29|3890.29|0
1655306840000|2022-06-15 15:27:20|3890.7|3890.7|3891.05|3891.05|3891.09|3891.09|3890.7|3890.7|0
1655306850000|2022-06-15 15:27:30|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|0
1655306860000|2022-06-15 15:27:40|3891.05|3891.05|3890.29|3890.29|3891.05|3891.05|3889.93|3889.93|0
1655306870000|2022-06-15 15:27:50|3890.6|3890.6|3890.67|3890.67|3890.91|3890.91|3890.29|3890.29|0
1655306880000|2022-06-15 15:28:00|3890.98|3890.98|3890.65|3890.65|3890.98|3890.98|3890.65|3890.65|0
1655306890000|2022-06-15 15:28:10|3890.34|3890.34|3889.97|3889.97|3890.34|3890.34|3889.66|3889.66|0
1655306900000|2022-06-15 15:28:20|3890.02|3890.02|3889.22|3889.22|3890.02|3890.02|3889.22|3889.22|0
1655306910000|2022-06-15 15:28:30|3889.17|3889.17|3888.79|3888.79|3889.53|3889.53|3888.79|3888.79|0
1655306920000|2022-06-15 15:28:40|3888.48|3888.48|3888.31|3888.31|3888.94|3888.94|3888.13|3888.13|0
1655306930000|2022-06-15 15:28:50|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|3888.35|0
1655306940000|2022-06-15 15:29:00|3888.54|3888.54|3887.61|3887.61|3888.54|3888.54|3887.61|3887.61|0
1655306950000|2022-06-15 15:29:10|3887.62|3887.62|3887.86|3887.86|3887.86|3887.86|3887.62|3887.62|0
1655306960000|2022-06-15 15:29:20|3887.63|3887.63|3887.89|3887.89|3887.92|3887.92|3887.29|3887.29|0
1655306970000|2022-06-15 15:29:30|3887.69|3887.69|3886.77|3886.77|3887.69|3887.69|3886.77|3886.77|0
1655306980000|2022-06-15 15:29:40|3886.46|3886.46|3885.57|3885.57|3886.46|3886.46|3885.57|3885.57|0
1655306990000|2022-06-15 15:29:50|3885.39|3885.39|3884.67|3884.67|3885.83|3885.83|3884.67|3884.67|0
1655363700000|2022-06-16 07:15:00|3866.46|3866.46|3867.88|3867.88|3867.88|3867.88|3866.46|3866.46|0
1655363710000|2022-06-16 07:15:10|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3868.82|3868.82|0
1655363720000|2022-06-16 07:15:20|3869.13|3869.13|3869.63|3869.63|3869.63|3869.63|3869.01|3869.01|0
1655363730000|2022-06-16 07:15:30|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|0
1655363760000|2022-06-16 07:16:00|3871.69|3871.69|3871.38|3871.38|3871.69|3871.69|3871.38|3871.38|0
1655363770000|2022-06-16 07:16:10|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|0
1655363780000|2022-06-16 07:16:20|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|3871.51|0
1655363800000|2022-06-16 07:16:40|3866.84|3866.84|3867.57|3867.57|3868.13|3868.13|3866.84|3866.84|0
1655363810000|2022-06-16 07:16:50|3867.66|3867.66|3867.98|3867.98|3867.98|3867.98|3867.62|3867.62|0
1655363820000|2022-06-16 07:17:00|3867.84|3867.84|3867.7|3867.7|3867.84|3867.84|3867.7|3867.7|0
1655363830000|2022-06-16 07:17:10|3867.51|3867.51|3867.4|3867.4|3867.71|3867.71|3867.4|3867.4|0
1655363840000|2022-06-16 07:17:20|3867.08|3867.08|3867.08|3867.08|3867.08|3867.08|3867.08|3867.08|0
1655363850000|2022-06-16 07:17:30|3866.47|3866.47|3865.78|3865.78|3866.47|3866.47|3865.78|3865.78|0
1655363860000|2022-06-16 07:17:40|3864.85|3864.85|3865.78|3865.78|3865.78|3865.78|3864.85|3864.85|0
1655363870000|2022-06-16 07:17:50|3866.09|3866.09|3866.02|3866.02|3866.09|3866.09|3865.83|3865.83|0
1655363880000|2022-06-16 07:18:00|3868.2|3868.2|3868.23|3868.23|3868.23|3868.23|3868.2|3868.2|0
1655363910000|2022-06-16 07:18:30|3866.05|3866.05|3866.26|3866.26|3866.26|3866.26|3865.95|3865.95|0
1655363920000|2022-06-16 07:18:40|3866.89|3866.89|3865.39|3865.39|3866.89|3866.89|3865.39|3865.39|0
1655363930000|2022-06-16 07:18:50|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|3865.6|0
1655363940000|2022-06-16 07:19:00|3865.41|3865.41|3863.86|3863.86|3865.41|3865.41|3863.86|3863.86|0
1655363950000|2022-06-16 07:19:10|3862.92|3862.92|3862.37|3862.37|3862.92|3862.92|3862.37|3862.37|0
1655363960000|2022-06-16 07:19:20|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|0
1655363970000|2022-06-16 07:19:30|3862.39|3862.39|3861.82|3861.82|3862.39|3862.39|3859.95|3859.95|0
1655363980000|2022-06-16 07:19:40|3862.44|3862.44|3862.75|3862.75|3862.75|3862.75|3862.44|3862.44|0
1655363990000|2022-06-16 07:19:50|3863.38|3863.38|3864.64|3864.64|3864.64|3864.64|3863.38|3863.38|0
1655364000000|2022-06-16 07:20:00|3865.27|3865.27|3863.94|3863.94|3865.27|3865.27|3863.94|3863.94|0
1655364010000|2022-06-16 07:20:10|3863.73|3863.73|3864.98|3864.98|3864.98|3864.98|3863.73|3863.73|0
1655364020000|2022-06-16 07:20:20|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|0
1655364030000|2022-06-16 07:20:30|3865.66|3865.66|3865.85|3865.85|3865.85|3865.85|3865.66|3865.66|0
1655364040000|2022-06-16 07:20:40|3865.23|3865.23|3865.04|3865.04|3865.23|3865.23|3865.04|3865.04|0
1655364050000|2022-06-16 07:20:50|3863.8|3863.8|3863.77|3863.77|3863.8|3863.8|3863.77|3863.77|0
1655364060000|2022-06-16 07:21:00|3863.75|3863.75|3862.99|3862.99|3863.8|3863.8|3862.99|3862.99|0
1655364070000|2022-06-16 07:21:10|3863.61|3863.61|3863.73|3863.73|3863.92|3863.92|3863.61|3863.61|0
1655364080000|2022-06-16 07:21:20|3863.61|3863.61|3863.11|3863.11|3863.61|3863.61|3862.87|3862.87|0
1655364090000|2022-06-16 07:21:30|3862.8|3862.8|3862.23|3862.23|3862.8|3862.8|3862.23|3862.23|0
1655364100000|2022-06-16 07:21:40|3862.37|3862.37|3859.99|3859.99|3862.54|3862.54|3859.99|3859.99|0
1655364110000|2022-06-16 07:21:50|3859.87|3859.87|3859.25|3859.25|3859.87|3859.87|3859.25|3859.25|0
1655364120000|2022-06-16 07:22:00|3859.07|3859.07|3858.65|3858.65|3859.38|3859.38|3858.65|3858.65|0
1655364130000|2022-06-16 07:22:10|3859.27|3859.27|3860.04|3860.04|3860.04|3860.04|3859.27|3859.27|0
1655364140000|2022-06-16 07:22:20|3859.11|3859.11|3858.88|3858.88|3859.11|3859.11|3858.88|3858.88|0
1655364150000|2022-06-16 07:22:30|3858.57|3858.57|3857.7|3857.7|3858.64|3858.64|3857.7|3857.7|0
1655364160000|2022-06-16 07:22:40|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|0
1655364170000|2022-06-16 07:22:50|3858.95|3858.95|3858.95|3858.95|3858.95|3858.95|3858.95|3858.95|0
1655364180000|2022-06-16 07:23:00|3858.02|3858.02|3857.14|3857.14|3858.02|3858.02|3857.14|3857.14|0
1655364190000|2022-06-16 07:23:10|3856.83|3856.83|3856.37|3856.37|3856.83|3856.83|3856.37|3856.37|0
1655364200000|2022-06-16 07:23:20|3856.29|3856.29|3857.41|3857.41|3857.41|3857.41|3856.11|3856.11|0
1655364210000|2022-06-16 07:23:30|3857.59|3857.59|3857.67|3857.67|3857.67|3857.67|3857.59|3857.59|0
1655364220000|2022-06-16 07:23:40|3857.99|3857.99|3857.99|3857.99|3857.99|3857.99|3857.99|3857.99|0
1655364240000|2022-06-16 07:24:00|3858.17|3858.17|3858.5|3858.5|3858.54|3858.54|3858.17|3858.17|0
1655364260000|2022-06-16 07:24:20|3857.88|3857.88|3857.6|3857.6|3857.88|3857.88|3857.6|3857.6|0
1655364270000|2022-06-16 07:24:30|3857.55|3857.55|3856.74|3856.74|3857.55|3857.55|3856.74|3856.74|0
1655364280000|2022-06-16 07:24:40|3857.06|3857.06|3856.68|3856.68|3857.06|3857.06|3856.68|3856.68|0
1655364290000|2022-06-16 07:24:50|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|0
1655364300000|2022-06-16 07:25:00|3856.75|3856.75|3856.7|3856.7|3857.06|3857.06|3856.7|3856.7|0
1655364310000|2022-06-16 07:25:10|3856.03|3856.03|3854.95|3854.95|3856.03|3856.03|3854.95|3854.95|0
1655364320000|2022-06-16 07:25:20|3854.33|3854.33|3854.02|3854.02|3854.33|3854.33|3854.02|3854.02|0
1655364340000|2022-06-16 07:25:40|3854.33|3854.33|3854.95|3854.95|3854.95|3854.95|3854.33|3854.33|0
1655364360000|2022-06-16 07:26:00|3854.86|3854.86|3854.53|3854.53|3855.12|3855.12|3854.22|3854.22|0
1655364370000|2022-06-16 07:26:10|3854.43|3854.43|3855.28|3855.28|3855.33|3855.33|3854.12|3854.12|0
1655364380000|2022-06-16 07:26:20|3855.1|3855.1|3855.12|3855.12|3855.12|3855.12|3855.1|3855.1|0
1655364390000|2022-06-16 07:26:30|3854.81|3854.81|3854.14|3854.14|3854.81|3854.81|3854.14|3854.14|0
1655364400000|2022-06-16 07:26:40|3853.52|3853.52|3854.14|3854.14|3854.14|3854.14|3853.52|3853.52|0
1655364410000|2022-06-16 07:26:50|3853.83|3853.83|3853.52|3853.52|3853.83|3853.83|3853.52|3853.52|0
1655364420000|2022-06-16 07:27:00|3853.42|3853.42|3853.52|3853.52|3853.57|3853.57|3853.26|3853.26|0
1655364430000|2022-06-16 07:27:10|3853.59|3853.59|3853.21|3853.21|3853.59|3853.59|3853.21|3853.21|0
1655364440000|2022-06-16 07:27:20|3853.52|3853.52|3853.79|3853.79|3853.79|3853.79|3853.52|3853.52|0
1655364450000|2022-06-16 07:27:30|3854.72|3854.72|3855.03|3855.03|3855.03|3855.03|3854.72|3854.72|0
1655364460000|2022-06-16 07:27:40|3855.01|3855.01|3854.97|3854.97|3855.01|3855.01|3854.97|3854.97|0
1655364470000|2022-06-16 07:27:50|3854.92|3854.92|3855.23|3855.23|3855.23|3855.23|3854.92|3854.92|0
1655364480000|2022-06-16 07:28:00|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|3854.61|0
1655364490000|2022-06-16 07:28:10|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|0
1655364520000|2022-06-16 07:28:40|3853.8|3853.8|3853.8|3853.8|3853.8|3853.8|3853.8|3853.8|0
1655364530000|2022-06-16 07:28:50|3854.42|3854.42|3854.52|3854.52|3854.52|3854.52|3854.38|3854.38|0
1655364540000|2022-06-16 07:29:00|3855.15|3855.15|3855.33|3855.33|3855.51|3855.51|3855.15|3855.15|0
1655364550000|2022-06-16 07:29:10|3855.38|3855.38|3855.12|3855.12|3855.42|3855.42|3855.12|3855.12|0
1655364570000|2022-06-16 07:29:30|3856.05|3856.05|3856.57|3856.57|3856.75|3856.75|3856.05|3856.05|0
1655364580000|2022-06-16 07:29:40|3856.75|3856.75|3856.56|3856.56|3856.94|3856.94|3856.56|3856.56|0
1655364590000|2022-06-16 07:29:50|3856.24|3856.24|3856.24|3856.24|3856.24|3856.24|3856.24|3856.24|0
1655364600000|2022-06-16 07:30:00|3856.06|3856.06|3856.35|3856.35|3856.37|3856.37|3856.06|3856.06|0
1655364610000|2022-06-16 07:30:10|3855.41|3855.41|3853.98|3853.98|3855.53|3855.53|3853.67|3853.67|0
1655364620000|2022-06-16 07:30:20|3854.29|3854.29|3852.89|3852.89|3854.29|3854.29|3852.27|3852.27|0
1655364630000|2022-06-16 07:30:30|3853.2|3853.2|3853.82|3853.82|3853.82|3853.82|3853.2|3853.2|0
1655364640000|2022-06-16 07:30:40|3853.02|3853.02|3852.7|3852.7|3853.02|3853.02|3852.7|3852.7|0
1655364650000|2022-06-16 07:30:50|3852.52|3852.52|3853.02|3853.02|3853.02|3853.02|3852.52|3852.52|0
1655364660000|2022-06-16 07:31:00|3853.95|3853.95|3854.75|3854.75|3854.75|3854.75|3853.95|3853.95|0
1655364670000|2022-06-16 07:31:10|3856|3856|3855.71|3855.71|3856|3856|3855.69|3855.69|0
1655364680000|2022-06-16 07:31:20|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|3854.78|0
1655364690000|2022-06-16 07:31:30|3854.47|3854.47|3854.55|3854.55|3854.55|3854.55|3854.47|3854.47|0
1655364700000|2022-06-16 07:31:40|3854.4|3854.4|3855|3855|3855.62|3855.62|3854.4|3854.4|0
1655364710000|2022-06-16 07:31:50|3854.95|3854.95|3854.95|3854.95|3855|3855|3854.95|3854.95|0
1655364720000|2022-06-16 07:32:00|3855.07|3855.07|3854.64|3854.64|3855.07|3855.07|3854.64|3854.64|0
1655364730000|2022-06-16 07:32:10|3854.5|3854.5|3852.81|3852.81|3854.5|3854.5|3852.81|3852.81|0
1655364740000|2022-06-16 07:32:20|3853|3853|3854.16|3854.16|3854.32|3854.32|3853|3853|0
1655364750000|2022-06-16 07:32:30|3853.53|3853.53|3853.79|3853.79|3853.79|3853.79|3852.85|3852.85|0
1655364760000|2022-06-16 07:32:40|3853.48|3853.48|3854.23|3854.23|3854.6|3854.6|3853.48|3853.48|0
1655364770000|2022-06-16 07:32:50|3854.15|3854.15|3853.24|3853.24|3854.15|3854.15|3853.24|3853.24|0
1655364780000|2022-06-16 07:33:00|3853.08|3853.08|3852.05|3852.05|3853.25|3853.25|3852.05|3852.05|0
1655364790000|2022-06-16 07:33:10|3851.11|3851.11|3850.27|3850.27|3851.11|3851.11|3850.27|3850.27|0
1655364800000|2022-06-16 07:33:20|3848.71|3848.71|3848.71|3848.71|3849.02|3849.02|3848.58|3848.58|0
1655364810000|2022-06-16 07:33:30|3848.63|3848.63|3847.3|3847.3|3848.63|3848.63|3846.99|3846.99|0
1655364820000|2022-06-16 07:33:40|3847.92|3847.92|3848.27|3848.27|3848.27|3848.27|3847.92|3847.92|0
1655364830000|2022-06-16 07:33:50|3848.58|3848.58|3844.62|3844.62|3848.89|3848.89|3844.62|3844.62|0
1655364840000|2022-06-16 07:34:00|3843.97|3843.97|3842.16|3842.16|3844.02|3844.02|3842.16|3842.16|0
1655364850000|2022-06-16 07:34:10|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|3841.85|0
1655364860000|2022-06-16 07:34:20|3841.53|3841.53|3841.37|3841.37|3841.53|3841.53|3841.37|3841.37|0
1655364870000|2022-06-16 07:34:30|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|0
1655364880000|2022-06-16 07:34:40|3840.41|3840.41|3839.51|3839.51|3841.34|3841.34|3839.51|3839.51|0
1655364890000|2022-06-16 07:34:50|3839.2|3839.2|3843.11|3843.11|3843.11|3843.11|3839.2|3839.2|0
1655364900000|2022-06-16 07:35:00|3843.19|3843.19|3843.92|3843.92|3844.29|3844.29|3843.19|3843.19|0
1655364910000|2022-06-16 07:35:10|3844.1|3844.1|3844.34|3844.34|3844.39|3844.39|3844.1|3844.1|0
1655364920000|2022-06-16 07:35:20|3844.27|3844.27|3843.06|3843.06|3844.49|3844.49|3843.06|3843.06|0
1655364930000|2022-06-16 07:35:30|3843.38|3843.38|3844.43|3844.43|3844.62|3844.62|3843.38|3843.38|0
1655364950000|2022-06-16 07:35:50|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|0
1655364960000|2022-06-16 07:36:00|3844.56|3844.56|3843.25|3843.25|3844.78|3844.78|3843.25|3843.25|0
1655364970000|2022-06-16 07:36:10|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|3843.56|0
1655364980000|2022-06-16 07:36:20|3843.44|3843.44|3842.82|3842.82|3843.44|3843.44|3842.82|3842.82|0
1655364990000|2022-06-16 07:36:30|3843.44|3843.44|3844.61|3844.61|3845|3845|3843.44|3843.44|0
1655365000000|2022-06-16 07:36:40|3844.43|3844.43|3843.26|3843.26|3844.43|3844.43|3843.26|3843.26|0
1655365010000|2022-06-16 07:36:50|3843.21|3843.21|3843.23|3843.23|3843.38|3843.38|3843.21|3843.21|0
1655365020000|2022-06-16 07:37:00|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|3843.38|0
1655365030000|2022-06-16 07:37:10|3841.82|3841.82|3844.8|3844.8|3844.98|3844.98|3841.82|3841.82|0
1655365040000|2022-06-16 07:37:20|3845.11|3845.11|3844.7|3844.7|3845.11|3845.11|3844.48|3844.48|0
1655365050000|2022-06-16 07:37:30|3844.52|3844.52|3843.11|3843.11|3844.52|3844.52|3842.49|3842.49|0
1655365060000|2022-06-16 07:37:40|3843.02|3843.02|3842.75|3842.75|3843.02|3843.02|3842.71|3842.71|0
1655365070000|2022-06-16 07:37:50|3842.44|3842.44|3841.48|3841.48|3842.44|3842.44|3840.86|3840.86|0
1655365080000|2022-06-16 07:38:00|3840.86|3840.86|3840.64|3840.64|3840.86|3840.86|3840.64|3840.64|0
1655365090000|2022-06-16 07:38:10|3840.33|3840.33|3839.71|3839.71|3840.33|3840.33|3839.71|3839.71|0
1655365100000|2022-06-16 07:38:20|3839.68|3839.68|3838.48|3838.48|3839.68|3839.68|3838.39|3838.39|0
1655365120000|2022-06-16 07:38:40|3838.79|3838.79|3838.48|3838.48|3838.79|3838.79|3838.48|3838.48|0
1655365130000|2022-06-16 07:38:50|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|0
1655365140000|2022-06-16 07:39:00|3839.42|3839.42|3839.51|3839.51|3839.51|3839.51|3839.42|3839.42|0
1655365150000|2022-06-16 07:39:10|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|0
1655365160000|2022-06-16 07:39:20|3841.38|3841.38|3840.11|3840.11|3841.4|3841.4|3840.11|3840.11|0
1655365180000|2022-06-16 07:39:40|3840.01|3840.01|3840.97|3840.97|3841.02|3841.02|3840.01|3840.01|0
1655365190000|2022-06-16 07:39:50|3841.15|3841.15|3841.24|3841.24|3841.24|3841.24|3841.15|3841.15|0
1655365200000|2022-06-16 07:40:00|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|3841|3841|0
1655365210000|2022-06-16 07:40:10|3840.69|3840.69|3840.38|3840.38|3840.69|3840.69|3840.07|3840.07|0
1655365220000|2022-06-16 07:40:20|3840.75|3840.75|3840.75|3840.75|3840.75|3840.75|3840.75|3840.75|0
1655365230000|2022-06-16 07:40:30|3841.37|3841.37|3840.64|3840.64|3841.54|3841.54|3840.64|3840.64|0
1655365240000|2022-06-16 07:40:40|3841.26|3841.26|3842.03|3842.03|3842.1|3842.1|3841.26|3841.26|0
1655365250000|2022-06-16 07:40:50|3841.4|3841.4|3841.38|3841.38|3841.4|3841.4|3841.38|3841.38|0
1655365260000|2022-06-16 07:41:00|3841.69|3841.69|3840.71|3840.71|3841.69|3841.69|3840.71|3840.71|0
1655365270000|2022-06-16 07:41:10|3840.66|3840.66|3840.88|3840.88|3840.92|3840.92|3840.61|3840.61|0
1655365280000|2022-06-16 07:41:20|3841.45|3841.45|3842.38|3842.38|3842.38|3842.38|3841.45|3841.45|0
1655365290000|2022-06-16 07:41:30|3841.76|3841.76|3841.45|3841.45|3841.76|3841.76|3841.45|3841.45|0
1655365300000|2022-06-16 07:41:40|3840.82|3840.82|3840.2|3840.2|3840.82|3840.82|3840.2|3840.2|0
1655365310000|2022-06-16 07:41:50|3841.14|3841.14|3841.28|3841.28|3841.28|3841.28|3841.14|3841.14|0
1655365320000|2022-06-16 07:42:00|3841.35|3841.35|3840.71|3840.71|3841.35|3841.35|3840.68|3840.68|0
1655365330000|2022-06-16 07:42:10|3841.02|3841.02|3840.71|3840.71|3841.02|3841.02|3840.71|3840.71|0
1655365340000|2022-06-16 07:42:20|3840.4|3840.4|3839.23|3839.23|3840.4|3840.4|3839.23|3839.23|0
1655365350000|2022-06-16 07:42:30|3839.21|3839.21|3838.9|3838.9|3839.71|3839.71|3838.59|3838.59|0
1655365360000|2022-06-16 07:42:40|3838.27|3838.27|3837.38|3837.38|3838.27|3838.27|3836.49|3836.49|0
1655365370000|2022-06-16 07:42:50|3837.33|3837.33|3836.66|3836.66|3837.33|3837.33|3836.66|3836.66|0
1655365380000|2022-06-16 07:43:00|3836.96|3836.96|3837.56|3837.56|3837.56|3837.56|3836.96|3836.96|0
1655365390000|2022-06-16 07:43:10|3838.8|3838.8|3839.37|3839.37|3839.37|3839.37|3838.8|3838.8|0
1655365400000|2022-06-16 07:43:20|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|0
1655365410000|2022-06-16 07:43:30|3838.68|3838.68|3840|3840|3840.12|3840.12|3838.68|3838.68|0
1655365420000|2022-06-16 07:43:40|3839.81|3839.81|3840|3840|3840|3840|3839.63|3839.63|0
1655365430000|2022-06-16 07:43:50|3840.05|3840.05|3838.93|3838.93|3840.05|3840.05|3838.93|3838.93|0
1655365440000|2022-06-16 07:44:00|3839.11|3839.11|3840.14|3840.14|3840.14|3840.14|3839.11|3839.11|0
1655365460000|2022-06-16 07:44:20|3839.83|3839.83|3840.5|3840.5|3842.32|3842.32|3839.83|3839.83|0
1655365470000|2022-06-16 07:44:30|3841.12|3841.12|3840.95|3840.95|3841.27|3841.27|3840.88|3840.88|0
1655365480000|2022-06-16 07:44:40|3841.27|3841.27|3842.31|3842.31|3842.31|3842.31|3841.27|3841.27|0
1655365490000|2022-06-16 07:44:50|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|3842.5|0
1655365500000|2022-06-16 07:45:00|3843.74|3843.74|3844.07|3844.07|3844.12|3844.12|3843.41|3843.41|0
1655365510000|2022-06-16 07:45:10|3845|3845|3845|3845|3845|3845|3845|3845|0
1655365520000|2022-06-16 07:45:20|3845.23|3845.23|3843.9|3843.9|3845.23|3845.23|3843.9|3843.9|0
1655365530000|2022-06-16 07:45:30|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|3844.52|0
1655365540000|2022-06-16 07:45:40|3844.57|3844.57|3844.64|3844.64|3844.64|3844.64|3844.57|3844.57|0
1655365550000|2022-06-16 07:45:50|3844.4|3844.4|3845.05|3845.05|3845.05|3845.05|3844.4|3844.4|0
1655365560000|2022-06-16 07:46:00|3845.12|3845.12|3846.03|3846.03|3846.03|3846.03|3845.12|3845.12|0
1655365570000|2022-06-16 07:46:10|3846.07|3846.07|3845.14|3845.14|3846.07|3846.07|3845.14|3845.14|0
1655365580000|2022-06-16 07:46:20|3844.93|3844.93|3844.38|3844.38|3845.04|3845.04|3844.33|3844.33|0
1655365590000|2022-06-16 07:46:30|3844.26|3844.26|3844.02|3844.02|3844.26|3844.26|3844.02|3844.02|0
1655365600000|2022-06-16 07:46:40|3844.04|3844.04|3845.29|3845.29|3845.29|3845.29|3844.04|3844.04|0
1655365610000|2022-06-16 07:46:50|3844.98|3844.98|3843.33|3843.33|3844.98|3844.98|3843.33|3843.33|0
1655365620000|2022-06-16 07:47:00|3842.4|3842.4|3840.91|3840.91|3842.4|3842.4|3840.91|3840.91|0
1655365630000|2022-06-16 07:47:10|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|0
1655365640000|2022-06-16 07:47:20|3841.53|3841.53|3841.22|3841.22|3841.53|3841.53|3841.22|3841.22|0
1655365650000|2022-06-16 07:47:30|3841.04|3841.04|3840.86|3840.86|3841.04|3841.04|3840.86|3840.86|0
1655365660000|2022-06-16 07:47:40|3840.67|3840.67|3840.62|3840.62|3840.67|3840.67|3840.13|3840.13|0
1655365670000|2022-06-16 07:47:50|3840.31|3840.31|3840.13|3840.13|3840.31|3840.31|3839.38|3839.38|0
1655365680000|2022-06-16 07:48:00|3839.98|3839.98|3840.3|3840.3|3840.3|3840.3|3839.98|3839.98|0
1655365690000|2022-06-16 07:48:10|3840.61|3840.61|3840.73|3840.73|3840.73|3840.73|3840.61|3840.61|0
1655365700000|2022-06-16 07:48:20|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|0
1655365710000|2022-06-16 07:48:30|3840.1|3840.1|3840.15|3840.15|3840.15|3840.15|3840.1|3840.1|0
1655365740000|2022-06-16 07:49:00|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|0
1655365750000|2022-06-16 07:49:10|3840.02|3840.02|3839.79|3839.79|3840.02|3840.02|3839.3|3839.3|0
1655365760000|2022-06-16 07:49:20|3839.61|3839.61|3840.23|3840.23|3840.23|3840.23|3839.61|3839.61|0
1655365770000|2022-06-16 07:49:30|3840.3|3840.3|3839.51|3839.51|3840.3|3840.3|3839.51|3839.51|0
1655365780000|2022-06-16 07:49:40|3839.82|3839.82|3840.32|3840.32|3840.63|3840.63|3839.82|3839.82|0
1655365790000|2022-06-16 07:49:50|3840.94|3840.94|3840.38|3840.38|3840.94|3840.94|3840.19|3840.19|0
1655365800000|2022-06-16 07:50:00|3840.07|3840.07|3839.21|3839.21|3840.07|3840.07|3839.21|3839.21|0
1655365810000|2022-06-16 07:50:10|3838.9|3838.9|3839.45|3839.45|3839.45|3839.45|3837.93|3837.93|0
1655365820000|2022-06-16 07:50:20|3839.49|3839.49|3839.62|3839.62|3839.8|3839.8|3839.49|3839.49|0
1655365830000|2022-06-16 07:50:30|3839.8|3839.8|3839.31|3839.31|3839.8|3839.8|3839.31|3839.31|0
1655365840000|2022-06-16 07:50:40|3838.37|3838.37|3838.91|3838.91|3838.91|3838.91|3838.28|3838.28|0
1655365850000|2022-06-16 07:50:50|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|0
1655365860000|2022-06-16 07:51:00|3839.19|3839.19|3839.03|3839.03|3839.21|3839.21|3839.03|3839.03|0
1655365870000|2022-06-16 07:51:10|3839.34|3839.34|3838.67|3838.67|3839.34|3839.34|3838.05|3838.05|0
1655365880000|2022-06-16 07:51:20|3838.72|3838.72|3837.19|3837.19|3838.74|3838.74|3837|3837|0
1655365890000|2022-06-16 07:51:30|3837.23|3837.23|3839.1|3839.1|3839.1|3839.1|3837.23|3837.23|0
1655365900000|2022-06-16 07:51:40|3839.12|3839.12|3838.5|3838.5|3839.12|3839.12|3838.19|3838.19|0
1655365910000|2022-06-16 07:51:50|3837.88|3837.88|3837.6|3837.6|3837.88|3837.88|3837.6|3837.6|0
1655365930000|2022-06-16 07:52:10|3837.91|3837.91|3837.91|3837.91|3837.91|3837.91|3837.91|3837.91|0
1655365940000|2022-06-16 07:52:20|3837.96|3837.96|3837.17|3837.17|3838.36|3838.36|3836.05|3836.05|0
1655365950000|2022-06-16 07:52:30|3837.24|3837.24|3837.28|3837.28|3837.47|3837.47|3837.24|3837.24|0
1655365960000|2022-06-16 07:52:40|3837.91|3837.91|3837.41|3837.41|3837.91|3837.91|3837.1|3837.1|0
1655365970000|2022-06-16 07:52:50|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|0
1655365980000|2022-06-16 07:53:00|3836.17|3836.17|3835.59|3835.59|3836.17|3836.17|3835.54|3835.54|0
1655365990000|2022-06-16 07:53:10|3835.9|3835.9|3836.21|3836.21|3836.21|3836.21|3835.28|3835.28|0
1655366000000|2022-06-16 07:53:20|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|0
1655366010000|2022-06-16 07:53:30|3835.61|3835.61|3836.73|3836.73|3836.73|3836.73|3835.61|3835.61|0
1655366020000|2022-06-16 07:53:40|3836.91|3836.91|3836.87|3836.87|3836.91|3836.91|3836.87|3836.87|0
1655366030000|2022-06-16 07:53:50|3836.8|3836.8|3836.58|3836.58|3836.8|3836.8|3836.58|3836.58|0
1655366060000|2022-06-16 07:54:20|3837.83|3837.83|3837.83|3837.83|3837.83|3837.83|3837.83|3837.83|0
1655366080000|2022-06-16 07:54:40|3837.79|3837.79|3838.1|3838.1|3838.1|3838.1|3837.79|3837.79|0
1655366090000|2022-06-16 07:54:50|3838.72|3838.72|3839.34|3839.34|3839.34|3839.34|3838.72|3838.72|0
1655366100000|2022-06-16 07:55:00|3839.65|3839.65|3839.96|3839.96|3839.96|3839.96|3839.65|3839.65|0
1655366110000|2022-06-16 07:55:10|3839.56|3839.56|3839.56|3839.56|3839.56|3839.56|3839.25|3839.25|0
1655366120000|2022-06-16 07:55:20|3840.18|3840.18|3841.49|3841.49|3841.49|3841.49|3840.18|3840.18|0
1655366140000|2022-06-16 07:55:40|3841.59|3841.59|3841.99|3841.99|3841.99|3841.99|3841.59|3841.59|0
1655366150000|2022-06-16 07:55:50|3843.24|3843.24|3844.52|3844.52|3844.52|3844.52|3843.24|3843.24|0
1655366160000|2022-06-16 07:56:00|3844.21|3844.21|3840.75|3840.75|3844.21|3844.21|3840.75|3840.75|0
1655366170000|2022-06-16 07:56:10|3840.44|3840.44|3841.7|3841.7|3841.7|3841.7|3840.44|3840.44|0
1655366180000|2022-06-16 07:56:20|3841.68|3841.68|3841.36|3841.36|3841.68|3841.68|3841.36|3841.36|0
1655366200000|2022-06-16 07:56:40|3841.41|3841.41|3841.39|3841.39|3841.41|3841.41|3841.39|3841.39|0
1655366210000|2022-06-16 07:56:50|3840.77|3840.77|3840.77|3840.77|3840.77|3840.77|3840.77|3840.77|0
1655366220000|2022-06-16 07:57:00|3840.69|3840.69|3840.84|3840.84|3840.84|3840.84|3840.69|3840.69|0
1655366230000|2022-06-16 07:57:10|3841.15|3841.15|3840.84|3840.84|3841.15|3841.15|3840.84|3840.84|0
1655366240000|2022-06-16 07:57:20|3841.15|3841.15|3841.15|3841.15|3841.15|3841.15|3841.12|3841.12|0
1655366250000|2022-06-16 07:57:30|3841.12|3841.12|3841.82|3841.82|3841.82|3841.82|3840.81|3840.81|0
1655366260000|2022-06-16 07:57:40|3842.75|3842.75|3842.78|3842.78|3842.78|3842.78|3842.75|3842.75|0
1655366270000|2022-06-16 07:57:50|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|3842.15|0
1655366280000|2022-06-16 07:58:00|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|0
1655366290000|2022-06-16 07:58:10|3842.2|3842.2|3842.91|3842.91|3842.91|3842.91|3842.18|3842.18|0
1655366310000|2022-06-16 07:58:30|3842.98|3842.98|3841.41|3841.41|3842.98|3842.98|3841.41|3841.41|0
1655366320000|2022-06-16 07:58:40|3841.38|3841.38|3841.31|3841.31|3841.62|3841.62|3841.31|3841.31|0
1655366330000|2022-06-16 07:58:50|3841.26|3841.26|3841.21|3841.21|3841.4|3841.4|3841.21|3841.21|0
1655366340000|2022-06-16 07:59:00|3840.09|3840.09|3839.93|3839.93|3840.09|3840.09|3839.91|3839.91|0
1655366350000|2022-06-16 07:59:10|3840.02|3840.02|3840.46|3840.46|3840.46|3840.46|3839.65|3839.65|0
1655366360000|2022-06-16 07:59:20|3840.28|3840.28|3839.84|3839.84|3840.46|3840.46|3839.84|3839.84|0
1655366370000|2022-06-16 07:59:30|3839.47|3839.47|3838.46|3838.46|3839.65|3839.65|3838.46|3838.46|0
1655366380000|2022-06-16 07:59:40|3838.77|3838.77|3839.19|3839.19|3839.19|3839.19|3838.77|3838.77|0
1655366390000|2022-06-16 07:59:50|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|0
1655366400000|2022-06-16 08:00:00|3839.46|3839.46|3838.25|3838.25|3839.46|3839.46|3837.63|3837.63|0
1655366410000|2022-06-16 08:00:10|3838.56|3838.56|3837.87|3837.87|3838.56|3838.56|3837.87|3837.87|0
1655366420000|2022-06-16 08:00:20|3838.8|3838.8|3838.87|3838.87|3839.18|3839.18|3838.8|3838.8|0
1655366430000|2022-06-16 08:00:30|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|0
1655366440000|2022-06-16 08:00:40|3839|3839|3839.18|3839.18|3839.18|3839.18|3839|3839|0
1655366450000|2022-06-16 08:00:50|3839.5|3839.5|3837.44|3837.44|3839.8|3839.8|3837.44|3837.44|0
1655366460000|2022-06-16 08:01:00|3838.07|3838.07|3838.07|3838.07|3838.07|3838.07|3838.07|3838.07|0
1655366470000|2022-06-16 08:01:10|3837.75|3837.75|3836.2|3836.2|3838.38|3838.38|3836.2|3836.2|0
1655366480000|2022-06-16 08:01:20|3837.13|3837.13|3836.24|3836.24|3837.13|3837.13|3836.2|3836.2|0
1655366490000|2022-06-16 08:01:30|3836.21|3836.21|3837.19|3837.19|3837.19|3837.19|3836.21|3836.21|0
1655366500000|2022-06-16 08:01:40|3837.5|3837.5|3837.54|3837.54|3837.54|3837.54|3837.5|3837.5|0
1655366510000|2022-06-16 08:01:50|3837.57|3837.57|3837.59|3837.59|3837.59|3837.59|3837.57|3837.57|0
1655366520000|2022-06-16 08:02:00|3837.63|3837.63|3839.46|3839.46|3839.46|3839.46|3837.55|3837.55|0
1655366530000|2022-06-16 08:02:10|3840.7|3840.7|3841.73|3841.73|3841.73|3841.73|3840.7|3840.7|0
1655366540000|2022-06-16 08:02:20|3841.42|3841.42|3841.42|3841.42|3841.42|3841.42|3841.42|3841.42|0
1655366550000|2022-06-16 08:02:30|3841.43|3841.43|3841.14|3841.14|3841.43|3841.43|3841.11|3841.11|0
1655366560000|2022-06-16 08:02:40|3841.45|3841.45|3842.38|3842.38|3842.38|3842.38|3841.45|3841.45|0
1655366580000|2022-06-16 08:03:00|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|0
1655366590000|2022-06-16 08:03:10|3842.88|3842.88|3842.69|3842.69|3842.88|3842.88|3842.69|3842.69|0
1655366600000|2022-06-16 08:03:20|3842.67|3842.67|3843.33|3843.33|3843.33|3843.33|3842.67|3842.67|0
1655366610000|2022-06-16 08:03:30|3844.58|3844.58|3843.31|3843.31|3844.58|3844.58|3843.31|3843.31|0
1655366620000|2022-06-16 08:03:40|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|3844.56|0
1655366630000|2022-06-16 08:03:50|3844.51|3844.51|3844.56|3844.56|3844.56|3844.56|3844.51|3844.51|0
1655366640000|2022-06-16 08:04:00|3843.94|3843.94|3842.38|3842.38|3843.94|3843.94|3842.38|3842.38|0
1655366650000|2022-06-16 08:04:10|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|0
1655366660000|2022-06-16 08:04:20|3842.75|3842.75|3842.64|3842.64|3842.82|3842.82|3842.64|3842.64|0
1655366670000|2022-06-16 08:04:30|3842.66|3842.66|3843.28|3843.28|3843.28|3843.28|3842.66|3842.66|0
1655366680000|2022-06-16 08:04:40|3843.47|3843.47|3843.47|3843.47|3843.47|3843.47|3843.47|3843.47|0
1655366690000|2022-06-16 08:04:50|3843.16|3843.16|3845.02|3845.02|3845.02|3845.02|3843.16|3843.16|0
1655366700000|2022-06-16 08:05:00|3845|3845|3845.84|3845.84|3846.82|3846.82|3844.95|3844.95|0
1655366710000|2022-06-16 08:05:10|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|0
1655366720000|2022-06-16 08:05:20|3845.89|3845.89|3845.34|3845.34|3845.96|3845.96|3844.71|3844.71|0
1655366730000|2022-06-16 08:05:30|3845.65|3845.65|3846.03|3846.03|3846.34|3846.34|3845.65|3845.65|0
1655366750000|2022-06-16 08:05:50|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|3845.85|0
1655366760000|2022-06-16 08:06:00|3846.03|3846.03|3846.03|3846.03|3846.1|3846.1|3846.03|3846.03|0
1655366790000|2022-06-16 08:06:30|3846.01|3846.01|3845.97|3845.97|3846.01|3846.01|3845.97|3845.97|0
1655366800000|2022-06-16 08:06:40|3846.01|3846.01|3846.59|3846.59|3846.64|3846.64|3846.01|3846.01|0
1655366810000|2022-06-16 08:06:50|3846.66|3846.66|3845.85|3845.85|3847.28|3847.28|3845.72|3845.72|0
1655366820000|2022-06-16 08:07:00|3845.23|3845.23|3844.61|3844.61|3845.23|3845.23|3844.61|3844.61|0
1655366830000|2022-06-16 08:07:10|3844.27|3844.27|3843.65|3843.65|3844.27|3844.27|3843.34|3843.34|0
1655366840000|2022-06-16 08:07:20|3844.27|3844.27|3846.95|3846.95|3846.95|3846.95|3844.27|3844.27|0
1655366850000|2022-06-16 08:07:30|3847.14|3847.14|3848.19|3848.19|3848.19|3848.19|3847.14|3847.14|0
1655366860000|2022-06-16 08:07:40|3848.21|3848.21|3850.07|3850.07|3850.07|3850.07|3848.2|3848.2|0
1655366870000|2022-06-16 08:07:50|3850.37|3850.37|3849.75|3849.75|3850.37|3850.37|3849.75|3849.75|0
1655366880000|2022-06-16 08:08:00|3849.13|3849.13|3846.95|3846.95|3849.16|3849.16|3846.95|3846.95|0
1655366890000|2022-06-16 08:08:10|3846.64|3846.64|3847.01|3847.01|3847.01|3847.01|3846.46|3846.46|0
1655366900000|2022-06-16 08:08:20|3846.99|3846.99|3846.99|3846.99|3846.99|3846.99|3846.99|3846.99|0
1655366910000|2022-06-16 08:08:30|3847.03|3847.03|3846.47|3846.47|3847.38|3847.38|3846.45|3846.45|0
1655366920000|2022-06-16 08:08:40|3847.35|3847.35|3847.24|3847.24|3847.35|3847.35|3847.17|3847.17|0
1655366930000|2022-06-16 08:08:50|3847.05|3847.05|3847.99|3847.99|3847.99|3847.99|3847.05|3847.05|0
1655366940000|2022-06-16 08:09:00|3847.81|3847.81|3848.12|3848.12|3848.12|3848.12|3847.81|3847.81|0
1655366950000|2022-06-16 08:09:10|3848.07|3848.07|3847.62|3847.62|3848.07|3848.07|3847.57|3847.57|0
1655366960000|2022-06-16 08:09:20|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|0
1655366970000|2022-06-16 08:09:30|3847.38|3847.38|3846.76|3846.76|3847.69|3847.69|3846.76|3846.76|0
1655366980000|2022-06-16 08:09:40|3847.38|3847.38|3847.43|3847.43|3847.43|3847.43|3847.38|3847.38|0
1655367000000|2022-06-16 08:10:00|3847.12|3847.12|3846.5|3846.5|3847.12|3847.12|3846.45|3846.45|0
1655367010000|2022-06-16 08:10:10|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|0
1655367020000|2022-06-16 08:10:20|3846.81|3846.81|3846.5|3846.5|3846.81|3846.81|3846.47|3846.47|0
1655367030000|2022-06-16 08:10:30|3847.43|3847.43|3846.5|3846.5|3847.43|3847.43|3846.19|3846.19|0
1655367050000|2022-06-16 08:10:50|3846.31|3846.31|3844.14|3844.14|3846.31|3846.31|3844.14|3844.14|0
1655367060000|2022-06-16 08:11:00|3844.45|3844.45|3844.59|3844.59|3844.76|3844.76|3844.4|3844.4|0
1655367070000|2022-06-16 08:11:10|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|0
1655367080000|2022-06-16 08:11:20|3844.59|3844.59|3843.66|3843.66|3844.59|3844.59|3843.34|3843.34|0
1655367090000|2022-06-16 08:11:30|3843.29|3843.29|3843.91|3843.91|3843.91|3843.91|3843.29|3843.29|0
1655367100000|2022-06-16 08:11:40|3843.29|3843.29|3841.96|3841.96|3843.29|3843.29|3841.65|3841.65|0
1655367110000|2022-06-16 08:11:50|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|0
1655367120000|2022-06-16 08:12:00|3842.58|3842.58|3842.85|3842.85|3842.85|3842.85|3842.58|3842.58|0
1655367130000|2022-06-16 08:12:10|3843.48|3843.48|3843.48|3843.48|3843.48|3843.48|3843.48|3843.48|0
1655367140000|2022-06-16 08:12:20|3842.85|3842.85|3842.63|3842.63|3842.85|3842.85|3842.63|3842.63|0
1655367150000|2022-06-16 08:12:30|3842.58|3842.58|3842.58|3842.58|3842.58|3842.58|3842.58|3842.58|0
1655367160000|2022-06-16 08:12:40|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|0
1655367170000|2022-06-16 08:12:50|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|0
1655367180000|2022-06-16 08:13:00|3842.1|3842.1|3841.69|3841.69|3842.1|3842.1|3841.69|3841.69|0
1655367190000|2022-06-16 08:13:10|3842|3842|3841.69|3841.69|3842.31|3842.31|3841.69|3841.69|0
1655367210000|2022-06-16 08:13:30|3842.63|3842.63|3842.94|3842.94|3842.94|3842.94|3842.63|3842.63|0
1655367220000|2022-06-16 08:13:40|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|0
1655367230000|2022-06-16 08:13:50|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|3843.06|0
1655367240000|2022-06-16 08:14:00|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|0
1655367250000|2022-06-16 08:14:10|3843.5|3843.5|3843.43|3843.43|3843.5|3843.5|3843.43|3843.43|0
1655367270000|2022-06-16 08:14:30|3844.05|3844.05|3844.09|3844.09|3844.09|3844.09|3844.05|3844.05|0
1655367280000|2022-06-16 08:14:40|3844.4|3844.4|3843.16|3843.16|3845.03|3845.03|3843.16|3843.16|0
1655367290000|2022-06-16 08:14:50|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|3843.09|0
1655367300000|2022-06-16 08:15:00|3843.04|3843.04|3842.09|3842.09|3843.37|3843.37|3842.09|3842.09|0
1655367310000|2022-06-16 08:15:10|3840.53|3840.53|3841.16|3841.16|3841.16|3841.16|3840.53|3840.53|0
1655367320000|2022-06-16 08:15:20|3841.78|3841.78|3842.97|3842.97|3842.97|3842.97|3841.78|3841.78|0
1655367330000|2022-06-16 08:15:30|3843.01|3843.01|3842.03|3842.03|3843.01|3843.01|3842.03|3842.03|0
1655367350000|2022-06-16 08:15:50|3842.07|3842.07|3842.12|3842.12|3842.12|3842.12|3842.03|3842.03|0
1655367360000|2022-06-16 08:16:00|3842.05|3842.05|3842.05|3842.05|3842.05|3842.05|3842|3842|0
1655367370000|2022-06-16 08:16:10|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|0
1655367380000|2022-06-16 08:16:20|3842.35|3842.35|3842.54|3842.54|3842.54|3842.54|3842.35|3842.35|0
1655367400000|2022-06-16 08:16:40|3842.85|3842.85|3842.85|3842.85|3842.85|3842.85|3842.85|3842.85|0
1655367410000|2022-06-16 08:16:50|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|0
1655367420000|2022-06-16 08:17:00|3842.23|3842.23|3842.56|3842.56|3842.56|3842.56|3842.23|3842.23|0
1655367430000|2022-06-16 08:17:10|3842.87|3842.87|3842.25|3842.25|3842.87|3842.87|3842.25|3842.25|0
1655367450000|2022-06-16 08:17:30|3841.63|3841.63|3841.9|3841.9|3841.9|3841.9|3841.63|3841.63|0
1655367460000|2022-06-16 08:17:40|3842.09|3842.09|3842.39|3842.39|3842.39|3842.39|3842.09|3842.09|0
1655367480000|2022-06-16 08:18:00|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|0
1655367500000|2022-06-16 08:18:20|3841.72|3841.72|3841.11|3841.11|3841.72|3841.72|3841.11|3841.11|0
1655367510000|2022-06-16 08:18:30|3840.48|3840.48|3840.2|3840.2|3840.51|3840.51|3840.2|3840.2|0
1655367530000|2022-06-16 08:18:50|3839.89|3839.89|3838.95|3838.95|3839.89|3839.89|3838.95|3838.95|0
1655367540000|2022-06-16 08:19:00|3840.2|3840.2|3840.05|3840.05|3840.2|3840.2|3840.05|3840.05|0
1655367550000|2022-06-16 08:19:10|3840.01|3840.01|3840.69|3840.69|3841|3841|3839.98|3839.98|0
1655367570000|2022-06-16 08:19:30|3840.7|3840.7|3840.52|3840.52|3840.7|3840.7|3840.52|3840.52|0
1655367580000|2022-06-16 08:19:40|3839.89|3839.89|3839.89|3839.89|3839.89|3839.89|3839.89|3839.89|0
1655367600000|2022-06-16 08:20:00|3838.96|3838.96|3839.54|3839.54|3839.54|3839.54|3838.29|3838.29|0
1655367610000|2022-06-16 08:20:10|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|0
1655367630000|2022-06-16 08:20:30|3838.92|3838.92|3838.92|3838.92|3838.92|3838.92|3838.92|3838.92|0
1655367650000|2022-06-16 08:20:50|3838.96|3838.96|3838.96|3838.96|3838.96|3838.96|3838.96|3838.96|0
1655367670000|2022-06-16 08:21:10|3839.27|3839.27|3838.43|3838.43|3839.27|3839.27|3838.34|3838.34|0
1655367680000|2022-06-16 08:21:20|3838.39|3838.39|3838.08|3838.08|3838.39|3838.39|3838.08|3838.08|0
1655367690000|2022-06-16 08:21:30|3838.03|3838.03|3838.75|3838.75|3838.75|3838.75|3838.03|3838.03|0
1655367700000|2022-06-16 08:21:40|3838.7|3838.7|3838.78|3838.78|3838.78|3838.78|3838.7|3838.7|0
1655367710000|2022-06-16 08:21:50|3840.34|3840.34|3840.23|3840.23|3841.59|3841.59|3839.84|3839.84|0
1655367720000|2022-06-16 08:22:00|3839.61|3839.61|3838.37|3838.37|3839.61|3839.61|3838.37|3838.37|0
1655367730000|2022-06-16 08:22:10|3838.39|3838.39|3836.99|3836.99|3838.39|3838.39|3836.99|3836.99|0
1655367740000|2022-06-16 08:22:20|3836.8|3836.8|3836.49|3836.49|3836.8|3836.8|3836.49|3836.49|0
1655367750000|2022-06-16 08:22:30|3836.18|3836.18|3836.18|3836.18|3836.18|3836.18|3836.18|3836.18|0
1655367760000|2022-06-16 08:22:40|3835.87|3835.87|3835.25|3835.25|3835.87|3835.87|3835.25|3835.25|0
1655367770000|2022-06-16 08:22:50|3835.43|3835.43|3835.57|3835.57|3835.57|3835.57|3834.91|3834.91|0
1655367780000|2022-06-16 08:23:00|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|3835.54|0
1655367790000|2022-06-16 08:23:10|3835.52|3835.52|3835.52|3835.52|3835.52|3835.52|3835.52|3835.52|0
1655367800000|2022-06-16 08:23:20|3836.14|3836.14|3836.69|3836.69|3836.76|3836.76|3836.14|3836.14|0
1655367810000|2022-06-16 08:23:30|3837|3837|3837.5|3837.5|3837.5|3837.5|3837|3837|0
1655367820000|2022-06-16 08:23:40|3839.37|3839.37|3839.33|3839.33|3839.37|3839.37|3839.33|3839.33|0
1655367830000|2022-06-16 08:23:50|3839.35|3839.35|3840.28|3840.28|3840.28|3840.28|3839.35|3839.35|0
1655367840000|2022-06-16 08:24:00|3840.21|3840.21|3839.59|3839.59|3840.21|3840.21|3839.59|3839.59|0
1655367880000|2022-06-16 08:24:40|3839.6|3839.6|3839.6|3839.6|3839.6|3839.6|3839.6|3839.6|0
1655367890000|2022-06-16 08:24:50|3839.29|3839.29|3839.43|3839.43|3839.43|3839.43|3839.29|3839.29|0
1655367900000|2022-06-16 08:25:00|3839.45|3839.45|3839.14|3839.14|3839.45|3839.45|3839.14|3839.14|0
1655367910000|2022-06-16 08:25:10|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|0
1655367920000|2022-06-16 08:25:20|3839.16|3839.16|3839.12|3839.12|3839.16|3839.16|3839.12|3839.12|0
1655367930000|2022-06-16 08:25:30|3839.43|3839.43|3839.43|3839.43|3839.43|3839.43|3839.43|3839.43|0
1655367940000|2022-06-16 08:25:40|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|3839.38|0
1655367950000|2022-06-16 08:25:50|3839.36|3839.36|3838.66|3838.66|3839.36|3839.36|3838.66|3838.66|0
1655367960000|2022-06-16 08:26:00|3838.81|3838.81|3838.95|3838.95|3838.95|3838.95|3838.81|3838.81|0
1655367970000|2022-06-16 08:26:10|3839.04|3839.04|3839.23|3839.23|3839.23|3839.23|3839.04|3839.04|0
1655367980000|2022-06-16 08:26:20|3839.25|3839.25|3838.09|3838.09|3839.34|3839.34|3838.09|3838.09|0
1655367990000|2022-06-16 08:26:30|3837.78|3837.78|3837.75|3837.75|3837.78|3837.78|3837.16|3837.16|0
1655368000000|2022-06-16 08:26:40|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|0
1655368010000|2022-06-16 08:26:50|3837.84|3837.84|3838.52|3838.52|3838.73|3838.73|3837.8|3837.8|0
1655368020000|2022-06-16 08:27:00|3838.54|3838.54|3838.52|3838.52|3838.54|3838.54|3838.52|3838.52|0
1655368030000|2022-06-16 08:27:10|3838.54|3838.54|3838.23|3838.23|3838.54|3838.54|3838.23|3838.23|0
1655368040000|2022-06-16 08:27:20|3838.16|3838.16|3838.04|3838.04|3838.16|3838.16|3838.04|3838.04|0
1655368050000|2022-06-16 08:27:30|3838.21|3838.21|3838.56|3838.56|3838.61|3838.61|3838.21|3838.21|0
1655368060000|2022-06-16 08:27:40|3838.44|3838.44|3838.42|3838.42|3838.44|3838.44|3838.42|3838.42|0
1655368070000|2022-06-16 08:27:50|3839.04|3839.04|3839.2|3839.2|3839.35|3839.35|3839.04|3839.04|0
1655368080000|2022-06-16 08:28:00|3839.51|3839.51|3838.77|3838.77|3839.51|3839.51|3838.45|3838.45|0
1655368110000|2022-06-16 08:28:30|3838.95|3838.95|3838.97|3838.97|3838.97|3838.97|3838.95|3838.95|0
1655368130000|2022-06-16 08:28:50|3839.05|3839.05|3839.02|3839.02|3839.23|3839.23|3839.02|3839.02|0
1655368140000|2022-06-16 08:29:00|3839.21|3839.21|3839.02|3839.02|3839.21|3839.21|3839.02|3839.02|0
1655368150000|2022-06-16 08:29:10|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|0
1655368160000|2022-06-16 08:29:20|3838.28|3838.28|3837.98|3837.98|3838.28|3838.28|3837.98|3837.98|0
1655368170000|2022-06-16 08:29:30|3837.67|3837.67|3837.98|3837.98|3837.98|3837.98|3837.67|3837.67|0
1655368190000|2022-06-16 08:29:50|3837.95|3837.95|3839.44|3839.44|3839.82|3839.82|3837.95|3837.95|0
1655368210000|2022-06-16 08:30:10|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|0
1655368220000|2022-06-16 08:30:20|3839.08|3839.08|3838.77|3838.77|3839.08|3839.08|3838.77|3838.77|0
1655368230000|2022-06-16 08:30:30|3838.69|3838.69|3838.25|3838.25|3838.69|3838.69|3838.06|3838.06|0
1655368250000|2022-06-16 08:30:50|3838.87|3838.87|3838.56|3838.56|3838.87|3838.87|3838.56|3838.56|0
1655368260000|2022-06-16 08:31:00|3838.25|3838.25|3836.96|3836.96|3838.25|3838.25|3836.96|3836.96|0
1655368280000|2022-06-16 08:31:20|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|3835.72|0
1655368290000|2022-06-16 08:31:30|3835.51|3835.51|3836.34|3836.34|3836.44|3836.44|3835.51|3835.51|0
1655368300000|2022-06-16 08:31:40|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|0
1655368310000|2022-06-16 08:31:50|3836.34|3836.34|3835.72|3835.72|3836.34|3836.34|3835.72|3835.72|0
1655368320000|2022-06-16 08:32:00|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|3835.1|3835.1|0
1655368330000|2022-06-16 08:32:10|3835.6|3835.6|3835.72|3835.72|3835.72|3835.72|3835.6|3835.6|0
1655368340000|2022-06-16 08:32:20|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|0
1655368350000|2022-06-16 08:32:30|3835.93|3835.93|3835.31|3835.31|3835.93|3835.93|3835.31|3835.31|0
1655368360000|2022-06-16 08:32:40|3835.26|3835.26|3835.21|3835.21|3835.26|3835.26|3835.21|3835.21|0
1655368370000|2022-06-16 08:32:50|3835.4|3835.4|3835.45|3835.45|3835.45|3835.45|3835.4|3835.4|0
1655368380000|2022-06-16 08:33:00|3835.81|3835.81|3836.47|3836.47|3836.47|3836.47|3835.81|3835.81|0
1655368390000|2022-06-16 08:33:10|3836.79|3836.79|3836.97|3836.97|3837.07|3837.07|3836.79|3836.79|0
1655368400000|2022-06-16 08:33:20|3836.66|3836.66|3835.7|3835.7|3836.66|3836.66|3835.7|3835.7|0
1655368420000|2022-06-16 08:33:40|3836.02|3836.02|3837.53|3837.53|3837.53|3837.53|3836.02|3836.02|0
1655368430000|2022-06-16 08:33:50|3837.71|3837.71|3837.66|3837.66|3838.02|3838.02|3837.66|3837.66|0
1655368440000|2022-06-16 08:34:00|3836.73|3836.73|3836.27|3836.27|3836.73|3836.73|3836.27|3836.27|0
1655368450000|2022-06-16 08:34:10|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|3835.65|0
1655368460000|2022-06-16 08:34:20|3835.47|3835.47|3836.4|3836.4|3836.4|3836.4|3835.47|3835.47|0
1655368480000|2022-06-16 08:34:40|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|3836.22|0
1655368500000|2022-06-16 08:35:00|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|0
1655368510000|2022-06-16 08:35:10|3835.91|3835.91|3836.22|3836.22|3836.22|3836.22|3835.91|3835.91|0
1655368520000|2022-06-16 08:35:20|3835.91|3835.91|3836.09|3836.09|3836.22|3836.22|3835.29|3835.29|0
1655368530000|2022-06-16 08:35:30|3836.4|3836.4|3836.4|3836.4|3836.4|3836.4|3836.4|3836.4|0
1655368550000|2022-06-16 08:35:50|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|3836.47|0
1655368560000|2022-06-16 08:36:00|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|0
1655368570000|2022-06-16 08:36:10|3835.66|3835.66|3835.04|3835.04|3835.66|3835.66|3835.04|3835.04|0
1655368580000|2022-06-16 08:36:20|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|0
1655368590000|2022-06-16 08:36:30|3834.93|3834.93|3834.43|3834.43|3834.93|3834.93|3834.43|3834.43|0
1655368600000|2022-06-16 08:36:40|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|0
1655368610000|2022-06-16 08:36:50|3834.43|3834.43|3834.48|3834.48|3834.48|3834.48|3834.43|3834.43|0
1655368620000|2022-06-16 08:37:00|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|0
1655368650000|2022-06-16 08:37:30|3833.94|3833.94|3833.94|3833.94|3833.94|3833.94|3833.94|3833.94|0
1655368660000|2022-06-16 08:37:40|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|0
1655368670000|2022-06-16 08:37:50|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|3833.65|0
1655368680000|2022-06-16 08:38:00|3833.53|3833.53|3833.77|3833.77|3833.77|3833.77|3833.46|3833.46|0
1655368690000|2022-06-16 08:38:10|3833.46|3833.46|3833.64|3833.64|3833.64|3833.64|3833.46|3833.46|0
1655368700000|2022-06-16 08:38:20|3833.71|3833.71|3833.71|3833.71|3833.71|3833.71|3833.71|3833.71|0
1655368720000|2022-06-16 08:38:40|3832.78|3832.78|3832.6|3832.6|3832.78|3832.78|3832.6|3832.6|0
1655368730000|2022-06-16 08:38:50|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|3832.55|0
1655368770000|2022-06-16 08:39:30|3832.73|3832.73|3832.83|3832.83|3833.14|3833.14|3832.73|3832.73|0
1655368780000|2022-06-16 08:39:40|3832.52|3832.52|3832.2|3832.2|3832.52|3832.52|3832.2|3832.2|0
1655368790000|2022-06-16 08:39:50|3832.52|3832.52|3832.3|3832.3|3832.52|3832.52|3832.21|3832.21|0
1655368800000|2022-06-16 08:40:00|3832.61|3832.61|3832.05|3832.05|3832.61|3832.61|3832.05|3832.05|0
1655368810000|2022-06-16 08:40:10|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|0
1655368820000|2022-06-16 08:40:20|3831.43|3831.43|3831.76|3831.76|3832.36|3832.36|3831.43|3831.43|0
1655368830000|2022-06-16 08:40:30|3831.14|3831.14|3830.21|3830.21|3831.14|3831.14|3830.21|3830.21|0
1655368840000|2022-06-16 08:40:40|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|0
1655368880000|2022-06-16 08:41:20|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|3829.89|0
1655368890000|2022-06-16 08:41:30|3829.71|3829.71|3828.94|3828.94|3829.71|3829.71|3828.94|3828.94|0
1655368900000|2022-06-16 08:41:40|3828.63|3828.63|3828.42|3828.42|3828.8|3828.8|3828.42|3828.42|0
1655368920000|2022-06-16 08:42:00|3828.35|3828.35|3828.35|3828.35|3828.35|3828.35|3828.35|3828.35|0
1655368930000|2022-06-16 08:42:10|3828.04|3828.04|3827.66|3827.66|3828.04|3828.04|3827.66|3827.66|0
1655368950000|2022-06-16 08:42:30|3827.47|3827.47|3827.47|3827.47|3827.47|3827.47|3827.47|3827.47|0
1655368960000|2022-06-16 08:42:40|3827.16|3827.16|3825.92|3825.92|3827.16|3827.16|3825.92|3825.92|0
1655368970000|2022-06-16 08:42:50|3825.29|3825.29|3824.67|3824.67|3825.29|3825.29|3824.67|3824.67|0
1655368980000|2022-06-16 08:43:00|3824.49|3824.49|3824.42|3824.42|3824.49|3824.49|3824.42|3824.42|0
1655368990000|2022-06-16 08:43:10|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|0
1655369000000|2022-06-16 08:43:20|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|0
1655369020000|2022-06-16 08:43:40|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|0
1655369040000|2022-06-16 08:44:00|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|0
1655369050000|2022-06-16 08:44:10|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|0
1655369060000|2022-06-16 08:44:20|3823.44|3823.44|3822.84|3822.84|3823.44|3823.44|3822.24|3822.24|0
1655369070000|2022-06-16 08:44:30|3823.15|3823.15|3823.46|3823.46|3823.46|3823.46|3823.15|3823.15|0
1655369080000|2022-06-16 08:44:40|3824.4|3824.4|3824.4|3824.4|3824.4|3824.4|3824.4|3824.4|0
1655369090000|2022-06-16 08:44:50|3824.37|3824.37|3825.31|3825.31|3825.31|3825.31|3824.37|3824.37|0
1655369100000|2022-06-16 08:45:00|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|0
1655369130000|2022-06-16 08:45:30|3828.1|3828.1|3828.41|3828.41|3828.41|3828.41|3828.1|3828.1|0
1655369140000|2022-06-16 08:45:40|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|3828.72|0
1655369150000|2022-06-16 08:45:50|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|3828.68|0
1655369160000|2022-06-16 08:46:00|3828.66|3828.66|3830.22|3830.22|3830.22|3830.22|3828.66|3828.66|0
1655369170000|2022-06-16 08:46:10|3830.19|3830.19|3830.48|3830.48|3830.48|3830.48|3830.17|3830.17|0
1655369180000|2022-06-16 08:46:20|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|0
1655369190000|2022-06-16 08:46:30|3830.17|3830.17|3828.61|3828.61|3830.17|3830.17|3828.61|3828.61|0
1655369200000|2022-06-16 08:46:40|3828.3|3828.3|3828.61|3828.61|3828.61|3828.61|3828.3|3828.3|0
1655369220000|2022-06-16 08:47:00|3828.92|3828.92|3828.92|3828.92|3829.1|3829.1|3828.92|3828.92|0
1655369230000|2022-06-16 08:47:10|3828.82|3828.82|3829.13|3829.13|3829.13|3829.13|3828.82|3828.82|0
1655369250000|2022-06-16 08:47:30|3832.25|3832.25|3832.25|3832.25|3832.25|3832.25|3832.25|3832.25|0
1655369260000|2022-06-16 08:47:40|3832.2|3832.2|3832.51|3832.51|3832.51|3832.51|3832.2|3832.2|0
1655369270000|2022-06-16 08:47:50|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|3833.14|0
1655369280000|2022-06-16 08:48:00|3832.42|3832.42|3831.38|3831.38|3832.6|3832.6|3831.35|3831.35|0
1655369290000|2022-06-16 08:48:10|3830.44|3830.44|3831.51|3831.51|3831.51|3831.51|3830.13|3830.13|0
1655369310000|2022-06-16 08:48:30|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|0
1655369320000|2022-06-16 08:48:40|3831.35|3831.35|3831.35|3831.35|3831.35|3831.35|3831.35|3831.35|0
1655369340000|2022-06-16 08:49:00|3831.98|3831.98|3831.98|3831.98|3831.98|3831.98|3831.98|3831.98|0
1655369350000|2022-06-16 08:49:10|3831.67|3831.67|3831.64|3831.64|3831.67|3831.67|3831.64|3831.64|0
1655369360000|2022-06-16 08:49:20|3832.58|3832.58|3832.58|3832.58|3832.58|3832.58|3832.58|3832.58|0
1655369370000|2022-06-16 08:49:30|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|0
1655369380000|2022-06-16 08:49:40|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|0
1655369390000|2022-06-16 08:49:50|3833.35|3833.35|3833.31|3833.31|3833.35|3833.35|3833.31|3833.31|0
1655369400000|2022-06-16 08:50:00|3833.29|3833.29|3833.12|3833.12|3833.29|3833.29|3833.12|3833.12|0
1655369410000|2022-06-16 08:50:10|3833.43|3833.43|3831.82|3831.82|3833.43|3833.43|3831.77|3831.77|0
1655369420000|2022-06-16 08:50:20|3832|3832|3831.98|3831.98|3832|3832|3831.98|3831.98|0
1655369430000|2022-06-16 08:50:30|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|0
1655369440000|2022-06-16 08:50:40|3831.21|3831.21|3831.38|3831.38|3831.84|3831.84|3831.14|3831.14|0
1655369450000|2022-06-16 08:50:50|3831.69|3831.69|3831.69|3831.69|3831.69|3831.69|3831.69|3831.69|0
1655369460000|2022-06-16 08:51:00|3832|3832|3832.34|3832.34|3832.34|3832.34|3831.34|3831.34|0
1655369470000|2022-06-16 08:51:10|3830.91|3830.91|3830.87|3830.87|3830.91|3830.91|3830.87|3830.87|0
1655369480000|2022-06-16 08:51:20|3830.24|3830.24|3831.24|3831.24|3831.24|3831.24|3830.2|3830.2|0
1655369490000|2022-06-16 08:51:30|3831.05|3831.05|3830.77|3830.77|3831.05|3831.05|3830.77|3830.77|0
1655369500000|2022-06-16 08:51:40|3830.46|3830.46|3830.62|3830.62|3830.62|3830.62|3830.46|3830.46|0
1655369520000|2022-06-16 08:52:00|3831.56|3831.56|3830.31|3830.31|3831.56|3831.56|3830.31|3830.31|0
1655369530000|2022-06-16 08:52:10|3830.29|3830.29|3830.25|3830.25|3830.29|3830.29|3830.25|3830.25|0
1655369540000|2022-06-16 08:52:20|3830.29|3830.29|3830.29|3830.29|3830.29|3830.29|3830.29|3830.29|0
1655369550000|2022-06-16 08:52:30|3830.1|3830.1|3830.1|3830.1|3830.1|3830.1|3830.1|3830.1|0
1655369560000|2022-06-16 08:52:40|3829.79|3829.79|3829.65|3829.65|3830.26|3830.26|3829.65|3829.65|0
1655369570000|2022-06-16 08:52:50|3829.83|3829.83|3829.83|3829.83|3829.83|3829.83|3829.83|3829.83|0
1655369580000|2022-06-16 08:53:00|3829.67|3829.67|3829.67|3829.67|3829.67|3829.67|3829.67|3829.67|0
1655369600000|2022-06-16 08:53:20|3829.98|3829.98|3830.35|3830.35|3830.35|3830.35|3829.98|3829.98|0
1655369620000|2022-06-16 08:53:40|3830.42|3830.42|3831.34|3831.34|3831.34|3831.34|3830.42|3830.42|0
1655369630000|2022-06-16 08:53:50|3831.65|3831.65|3831.69|3831.69|3831.69|3831.69|3831.65|3831.65|0
1655369640000|2022-06-16 08:54:00|3832.63|3832.63|3831.48|3831.48|3832.84|3832.84|3831.48|3831.48|0
1655369650000|2022-06-16 08:54:10|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|0
1655369660000|2022-06-16 08:54:20|3830.86|3830.86|3830.86|3830.86|3830.86|3830.86|3830.86|3830.86|0
1655369690000|2022-06-16 08:54:50|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|0
1655369700000|2022-06-16 08:55:00|3832.29|3832.29|3832.29|3832.29|3832.29|3832.29|3832.29|3832.29|0
1655369720000|2022-06-16 08:55:20|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|3831.67|0
1655369750000|2022-06-16 08:55:50|3831.98|3831.98|3832.02|3832.02|3832.02|3832.02|3831.98|3831.98|0
1655369760000|2022-06-16 08:56:00|3831.95|3831.95|3831.79|3831.79|3831.95|3831.95|3831.79|3831.79|0
1655369770000|2022-06-16 08:56:10|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|0
1655369780000|2022-06-16 08:56:20|3832.77|3832.77|3833.1|3833.1|3833.18|3833.18|3832.77|3832.77|0
1655369800000|2022-06-16 08:56:40|3832.79|3832.79|3832.48|3832.48|3832.79|3832.79|3832.48|3832.48|0
1655369810000|2022-06-16 08:56:50|3832.79|3832.79|3831.94|3831.94|3832.79|3832.79|3831.9|3831.9|0
1655369820000|2022-06-16 08:57:00|3831.99|3831.99|3830.76|3830.76|3831.99|3831.99|3830.74|3830.74|0
1655369830000|2022-06-16 08:57:10|3830.58|3830.58|3829.96|3829.96|3830.58|3830.58|3829.96|3829.96|0
1655369840000|2022-06-16 08:57:20|3829.64|3829.64|3830.03|3830.03|3830.03|3830.03|3829.64|3829.64|0
1655369850000|2022-06-16 08:57:30|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|3829.4|0
1655369860000|2022-06-16 08:57:40|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|3828.78|0
1655369870000|2022-06-16 08:57:50|3827.85|3827.85|3826.29|3826.29|3827.85|3827.85|3826.29|3826.29|0
1655369880000|2022-06-16 08:58:00|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|3827.23|0
1655369890000|2022-06-16 08:58:10|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|0
1655369900000|2022-06-16 08:58:20|3826.61|3826.61|3825.68|3825.68|3826.61|3826.61|3825.68|3825.68|0
1655369910000|2022-06-16 08:58:30|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|3825.49|0
1655369930000|2022-06-16 08:58:50|3825.18|3825.18|3824.61|3824.61|3825.2|3825.2|3824.61|3824.61|0
1655369940000|2022-06-16 08:59:00|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|0
1655369950000|2022-06-16 08:59:10|3824.54|3824.54|3822.18|3822.18|3824.54|3824.54|3822.18|3822.18|0
1655369960000|2022-06-16 08:59:20|3822.21|3822.21|3821.77|3821.77|3822.21|3822.21|3821.77|3821.77|0
1655369970000|2022-06-16 08:59:30|3822.08|3822.08|3823.28|3823.28|3823.64|3823.64|3822.08|3822.08|0
1655369980000|2022-06-16 08:59:40|3823.59|3823.59|3823.59|3823.59|3823.59|3823.59|3823.59|3823.59|0
1655369990000|2022-06-16 08:59:50|3822.97|3822.97|3822.35|3822.35|3822.97|3822.97|3822.35|3822.35|0
1655370000000|2022-06-16 09:00:00|3820.79|3820.79|3820.74|3820.74|3820.79|3820.79|3819.98|3819.98|0
1655370010000|2022-06-16 09:00:10|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|3820.72|0
1655370020000|2022-06-16 09:00:20|3820.41|3820.41|3820.41|3820.41|3820.41|3820.41|3820.41|3820.41|0
1655370040000|2022-06-16 09:00:40|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|0
1655370050000|2022-06-16 09:00:50|3821.53|3821.53|3822.12|3822.12|3822.14|3822.14|3821.53|3821.53|0
1655370060000|2022-06-16 09:01:00|3822.43|3822.43|3822.43|3822.43|3822.43|3822.43|3822.43|3822.43|0
1655370070000|2022-06-16 09:01:10|3823.05|3823.05|3823.67|3823.67|3823.67|3823.67|3823.05|3823.05|0
1655370080000|2022-06-16 09:01:20|3823.98|3823.98|3824.92|3824.92|3824.92|3824.92|3823.98|3823.98|0
1655370090000|2022-06-16 09:01:30|3824.87|3824.87|3824.8|3824.8|3824.87|3824.87|3824.8|3824.8|0
1655370110000|2022-06-16 09:01:50|3825.11|3825.11|3823.58|3823.58|3825.13|3825.13|3823.27|3823.27|0
1655370120000|2022-06-16 09:02:00|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|0
1655370130000|2022-06-16 09:02:10|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|0
1655370150000|2022-06-16 09:02:30|3824.86|3824.86|3824.93|3824.93|3824.95|3824.95|3824.75|3824.75|0
1655370160000|2022-06-16 09:02:40|3825|3825|3826.87|3826.87|3826.87|3826.87|3825|3825|0
1655370180000|2022-06-16 09:03:00|3826.89|3826.89|3825.78|3825.78|3826.89|3826.89|3825.78|3825.78|0
1655370190000|2022-06-16 09:03:10|3825.73|3825.73|3825.73|3825.73|3825.73|3825.73|3825.73|3825.73|0
1655370210000|2022-06-16 09:03:30|3826.04|3826.04|3823.22|3823.22|3826.04|3826.04|3822.91|3822.91|0
1655370220000|2022-06-16 09:03:40|3823.53|3823.53|3823.55|3823.55|3823.55|3823.55|3823.46|3823.46|0
1655370230000|2022-06-16 09:03:50|3822.31|3822.31|3822.31|3822.31|3822.31|3822.31|3822.31|3822.31|0
1655370240000|2022-06-16 09:04:00|3822.5|3822.5|3822.5|3822.5|3822.5|3822.5|3822.5|3822.5|0
1655370250000|2022-06-16 09:04:10|3823.43|3823.43|3823.57|3823.57|3823.57|3823.57|3823.43|3823.43|0
1655370260000|2022-06-16 09:04:20|3823.53|3823.53|3823.53|3823.53|3823.53|3823.53|3823.53|3823.53|0
1655370270000|2022-06-16 09:04:30|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|3823.61|0
1655370280000|2022-06-16 09:04:40|3822.68|3822.68|3823.32|3823.32|3823.32|3823.32|3822.36|3822.36|0
1655370300000|2022-06-16 09:05:00|3823.01|3823.01|3820.72|3820.72|3823.01|3823.01|3820.72|3820.72|0
1655370310000|2022-06-16 09:05:10|3821.03|3821.03|3821.52|3821.52|3821.52|3821.52|3820.59|3820.59|0
1655370320000|2022-06-16 09:05:20|3821.84|3821.84|3821.84|3821.84|3821.84|3821.84|3821.84|3821.84|0
1655370330000|2022-06-16 09:05:30|3821.91|3821.91|3821.91|3821.91|3821.91|3821.91|3821.91|3821.91|0
1655370340000|2022-06-16 09:05:40|3822.22|3822.22|3822.4|3822.4|3822.4|3822.4|3822.22|3822.22|0
1655370360000|2022-06-16 09:06:00|3822.52|3822.52|3821.35|3821.35|3822.52|3822.52|3821.35|3821.35|0
1655370370000|2022-06-16 09:06:10|3820.24|3820.24|3820.52|3820.52|3820.52|3820.52|3819.9|3819.9|0
1655370380000|2022-06-16 09:06:20|3820.83|3820.83|3820.21|3820.21|3820.83|3820.83|3820.21|3820.21|0
1655370390000|2022-06-16 09:06:30|3820.52|3820.52|3820.83|3820.83|3820.83|3820.83|3820.52|3820.52|0
1655370400000|2022-06-16 09:06:40|3820.52|3820.52|3819.52|3819.52|3820.52|3820.52|3819.52|3819.52|0
1655370410000|2022-06-16 09:06:50|3819.83|3819.83|3821.08|3821.08|3821.08|3821.08|3819.83|3819.83|0
1655370420000|2022-06-16 09:07:00|3821.05|3821.05|3820.74|3820.74|3821.05|3821.05|3820.74|3820.74|0
1655370430000|2022-06-16 09:07:10|3821.05|3821.05|3822.87|3822.87|3823.3|3823.3|3821.05|3821.05|0
1655370440000|2022-06-16 09:07:20|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|0
1655370460000|2022-06-16 09:07:40|3823.9|3823.9|3824.41|3824.41|3824.41|3824.41|3823.9|3823.9|0
1655370480000|2022-06-16 09:08:00|3824.72|3824.72|3824.87|3824.87|3824.87|3824.87|3824.72|3824.72|0
1655370490000|2022-06-16 09:08:10|3824.24|3824.24|3824.24|3824.24|3824.24|3824.24|3824.24|3824.24|0
1655370500000|2022-06-16 09:08:20|3824.55|3824.55|3824.86|3824.86|3824.86|3824.86|3824.55|3824.55|0
1655370510000|2022-06-16 09:08:30|3824.91|3824.91|3824.91|3824.91|3824.91|3824.91|3824.91|3824.91|0
1655370520000|2022-06-16 09:08:40|3824.28|3824.28|3824.59|3824.59|3824.59|3824.59|3824.28|3824.28|0
1655370530000|2022-06-16 09:08:50|3823.7|3823.7|3823.08|3823.08|3823.7|3823.7|3822.15|3822.15|0
1655370540000|2022-06-16 09:09:00|3822.77|3822.77|3822.77|3822.77|3822.77|3822.77|3822.15|3822.15|0
1655370550000|2022-06-16 09:09:10|3823.08|3823.08|3821.97|3821.97|3823.08|3823.08|3821.97|3821.97|0
1655370560000|2022-06-16 09:09:20|3821.66|3821.66|3821.35|3821.35|3821.66|3821.66|3821.35|3821.35|0
1655370570000|2022-06-16 09:09:30|3821.3|3821.3|3820.68|3820.68|3821.3|3821.3|3820.68|3820.68|0
1655370580000|2022-06-16 09:09:40|3820.37|3820.37|3821.07|3821.07|3821.07|3821.07|3820.06|3820.06|0
1655370590000|2022-06-16 09:09:50|3821.69|3821.69|3821.87|3821.87|3821.87|3821.87|3821.69|3821.69|0
1655370600000|2022-06-16 09:10:00|3821.56|3821.56|3821.87|3821.87|3821.87|3821.87|3821.56|3821.56|0
1655370610000|2022-06-16 09:10:10|3822.5|3822.5|3822.5|3822.5|3822.5|3822.5|3822.5|3822.5|0
1655370620000|2022-06-16 09:10:20|3822.54|3822.54|3822.61|3822.61|3822.61|3822.61|3822.54|3822.54|0
1655370640000|2022-06-16 09:10:40|3823.23|3823.23|3823.95|3823.95|3823.95|3823.95|3823.23|3823.23|0
1655370650000|2022-06-16 09:10:50|3823.64|3823.64|3823.02|3823.02|3823.64|3823.64|3823.02|3823.02|0
1655370660000|2022-06-16 09:11:00|3822.71|3822.71|3821.68|3821.68|3822.71|3822.71|3821.37|3821.37|0
1655370670000|2022-06-16 09:11:10|3821.76|3821.76|3821.93|3821.93|3821.93|3821.93|3821.76|3821.76|0
1655370680000|2022-06-16 09:11:20|3822.55|3822.55|3822.55|3822.55|3822.86|3822.86|3822.55|3822.55|0
1655370690000|2022-06-16 09:11:30|3822.88|3822.88|3823.25|3823.25|3823.25|3823.25|3822.88|3822.88|0
1655370700000|2022-06-16 09:11:40|3823.21|3823.21|3823.17|3823.17|3823.21|3823.21|3823.17|3823.17|0
1655370710000|2022-06-16 09:11:50|3823.13|3823.13|3823.44|3823.44|3823.44|3823.44|3823.13|3823.13|0
1655370720000|2022-06-16 09:12:00|3823.39|3823.39|3825.26|3825.26|3825.26|3825.26|3823.39|3823.39|0
1655370730000|2022-06-16 09:12:10|3825.48|3825.48|3826.41|3826.41|3826.41|3826.41|3825.48|3825.48|0
1655370750000|2022-06-16 09:12:30|3826.1|3826.1|3826.41|3826.41|3826.41|3826.41|3826.1|3826.1|0
1655370760000|2022-06-16 09:12:40|3826.1|3826.1|3826.1|3826.1|3826.1|3826.1|3826.1|3826.1|0
1655370770000|2022-06-16 09:12:50|3826.41|3826.41|3826.84|3826.84|3826.84|3826.84|3826.41|3826.41|0
1655370780000|2022-06-16 09:13:00|3827.15|3827.15|3827.08|3827.08|3827.15|3827.15|3827.08|3827.08|0
1655370790000|2022-06-16 09:13:10|3826.77|3826.77|3825.5|3825.5|3826.77|3826.77|3825.5|3825.5|0
1655370810000|2022-06-16 09:13:30|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|0
1655370820000|2022-06-16 09:13:40|3824.79|3824.79|3825.68|3825.68|3825.68|3825.68|3824.75|3824.75|0
1655370830000|2022-06-16 09:13:50|3825.19|3825.19|3824.17|3824.17|3825.19|3825.19|3824.17|3824.17|0
1655370840000|2022-06-16 09:14:00|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|3824.8|0
1655370850000|2022-06-16 09:14:10|3825.1|3825.1|3825.03|3825.03|3825.1|3825.1|3825.03|3825.03|0
1655370860000|2022-06-16 09:14:20|3824.41|3824.41|3824.1|3824.1|3824.41|3824.41|3824.1|3824.1|0
1655370880000|2022-06-16 09:14:40|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|0
1655370890000|2022-06-16 09:14:50|3824.45|3824.45|3824.09|3824.09|3824.45|3824.45|3824.09|3824.09|0
1655370910000|2022-06-16 09:15:10|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|0
1655370920000|2022-06-16 09:15:20|3824.32|3824.32|3824.94|3824.94|3824.94|3824.94|3824.32|3824.32|0
1655370940000|2022-06-16 09:15:40|3825.56|3825.56|3825.56|3825.56|3825.56|3825.56|3825.56|3825.56|0
1655370950000|2022-06-16 09:15:50|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|0
1655370960000|2022-06-16 09:16:00|3825.44|3825.44|3825.13|3825.13|3825.44|3825.44|3825.13|3825.13|0
1655370980000|2022-06-16 09:16:20|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|0
1655370990000|2022-06-16 09:16:30|3824.54|3824.54|3824.86|3824.86|3824.86|3824.86|3824.54|3824.54|0
1655371010000|2022-06-16 09:16:50|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|3824.81|0
1655371020000|2022-06-16 09:17:00|3824.86|3824.86|3824.81|3824.81|3824.86|3824.86|3824.19|3824.19|0
1655371030000|2022-06-16 09:17:10|3824.77|3824.77|3824.77|3824.77|3824.77|3824.77|3824.15|3824.15|0
1655371040000|2022-06-16 09:17:20|3825.4|3825.4|3825.66|3825.66|3825.66|3825.66|3825.4|3825.4|0
1655371060000|2022-06-16 09:17:40|3825.61|3825.61|3825.59|3825.59|3825.61|3825.61|3825.59|3825.59|0
1655371070000|2022-06-16 09:17:50|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|0
1655371080000|2022-06-16 09:18:00|3824.96|3824.96|3824.72|3824.72|3824.96|3824.96|3824.65|3824.65|0
1655371090000|2022-06-16 09:18:10|3824.1|3824.1|3823.17|3823.17|3824.1|3824.1|3823.17|3823.17|0
1655371100000|2022-06-16 09:18:20|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|0
1655371110000|2022-06-16 09:18:30|3823.75|3823.75|3824.37|3824.37|3824.37|3824.37|3823.75|3823.75|0
1655371120000|2022-06-16 09:18:40|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|3824.41|0
1655371130000|2022-06-16 09:18:50|3824.1|3824.1|3824.81|3824.81|3824.81|3824.81|3824.1|3824.1|0
1655371140000|2022-06-16 09:19:00|3824.62|3824.62|3824.23|3824.23|3824.62|3824.62|3824.23|3824.23|0
1655371150000|2022-06-16 09:19:10|3823.92|3823.92|3824.02|3824.02|3824.23|3824.23|3823.92|3823.92|0
1655371160000|2022-06-16 09:19:20|3824.2|3824.2|3823.58|3823.58|3824.2|3824.2|3823.58|3823.58|0
1655371170000|2022-06-16 09:19:30|3823.27|3823.27|3822.47|3822.47|3823.27|3823.27|3822.47|3822.47|0
1655371180000|2022-06-16 09:19:40|3822.16|3822.16|3823.09|3823.09|3823.09|3823.09|3822.16|3822.16|0
1655371190000|2022-06-16 09:19:50|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|0
1655371200000|2022-06-16 09:20:00|3823.48|3823.48|3823.48|3823.48|3823.48|3823.48|3823.48|3823.48|0
1655371210000|2022-06-16 09:20:10|3823.52|3823.52|3823.52|3823.52|3823.52|3823.52|3823.52|3823.52|0
1655371220000|2022-06-16 09:20:20|3822.9|3822.9|3821.31|3821.31|3822.9|3822.9|3821.31|3821.31|0
1655371230000|2022-06-16 09:20:30|3820.99|3820.99|3820.71|3820.71|3821.02|3821.02|3820.41|3820.41|0
1655371240000|2022-06-16 09:20:40|3820.62|3820.62|3821.02|3821.02|3821.2|3821.2|3820.31|3820.31|0
1655371250000|2022-06-16 09:20:50|3820.71|3820.71|3819.77|3819.77|3820.71|3820.71|3819.77|3819.77|0
1655371260000|2022-06-16 09:21:00|3820.08|3820.08|3820.15|3820.15|3820.19|3820.19|3819.26|3819.26|0
1655371270000|2022-06-16 09:21:10|3819.84|3819.84|3820.02|3820.02|3820.02|3820.02|3819.84|3819.84|0
1655371280000|2022-06-16 09:21:20|3820.33|3820.33|3819.09|3819.09|3820.33|3820.33|3819.09|3819.09|0
1655371290000|2022-06-16 09:21:30|3819.4|3819.4|3819.4|3819.4|3819.4|3819.4|3819.4|3819.4|0
1655371300000|2022-06-16 09:21:40|3819.03|3819.03|3819.35|3819.35|3819.35|3819.35|3819.03|3819.03|0
1655371310000|2022-06-16 09:21:50|3819.04|3819.04|3819.04|3819.04|3819.04|3819.04|3819.04|3819.04|0
1655371320000|2022-06-16 09:22:00|3819.09|3819.09|3818.45|3818.45|3819.39|3819.39|3818.45|3818.45|0
1655371330000|2022-06-16 09:22:10|3818.33|3818.33|3818.87|3818.87|3818.87|3818.87|3818.33|3818.33|0
1655371340000|2022-06-16 09:22:20|3819.49|3819.49|3819.12|3819.12|3819.49|3819.49|3819.12|3819.12|0
1655371350000|2022-06-16 09:22:30|3819.08|3819.08|3819.71|3819.71|3819.71|3819.71|3819.02|3819.02|0
1655371360000|2022-06-16 09:22:40|3818.78|3818.78|3818.78|3818.78|3818.78|3818.78|3818.15|3818.15|0
1655371370000|2022-06-16 09:22:50|3819.09|3819.09|3818.47|3818.47|3819.71|3819.71|3818.47|3818.47|0
1655371380000|2022-06-16 09:23:00|3818.43|3818.43|3819.23|3819.23|3819.85|3819.85|3818.3|3818.3|0
1655371390000|2022-06-16 09:23:10|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|0
1655371440000|2022-06-16 09:24:00|3821.09|3821.09|3820.78|3820.78|3821.09|3821.09|3820.78|3820.78|0
1655371450000|2022-06-16 09:24:10|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|3821.09|0
1655371470000|2022-06-16 09:24:30|3821|3821|3821|3821|3821.93|3821.93|3821|3821|0
1655371480000|2022-06-16 09:24:40|3820.68|3820.68|3820.83|3820.83|3820.83|3820.83|3820.68|3820.68|0
1655371490000|2022-06-16 09:24:50|3820.21|3820.21|3819.53|3819.53|3820.21|3820.21|3819.53|3819.53|0
1655371500000|2022-06-16 09:25:00|3819.71|3819.71|3819.98|3819.98|3819.98|3819.98|3819.71|3819.71|0
1655371510000|2022-06-16 09:25:10|3820.6|3820.6|3820.42|3820.42|3820.6|3820.6|3820.42|3820.42|0
1655371530000|2022-06-16 09:25:30|3820.3|3820.3|3820.3|3820.3|3820.3|3820.3|3820.3|3820.3|0
1655371560000|2022-06-16 09:26:00|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|3819.68|0
1655371600000|2022-06-16 09:26:40|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|0
1655371610000|2022-06-16 09:26:50|3821.4|3821.4|3821.49|3821.49|3821.49|3821.49|3821.4|3821.4|0
1655371640000|2022-06-16 09:27:20|3821.8|3821.8|3822.42|3822.42|3822.42|3822.42|3821.8|3821.8|0
1655371650000|2022-06-16 09:27:30|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|0
1655371660000|2022-06-16 09:27:40|3822.7|3822.7|3822.7|3822.7|3822.88|3822.88|3822.7|3822.7|0
1655371670000|2022-06-16 09:27:50|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|0
1655371680000|2022-06-16 09:28:00|3823.32|3823.32|3823.01|3823.01|3823.32|3823.32|3823.01|3823.01|0
1655371690000|2022-06-16 09:28:10|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|3823.63|0
1655371700000|2022-06-16 09:28:20|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|0
1655371710000|2022-06-16 09:28:30|3824.56|3824.56|3824.75|3824.75|3824.75|3824.75|3824.25|3824.25|0
1655371720000|2022-06-16 09:28:40|3825.06|3825.06|3825.13|3825.13|3825.13|3825.13|3825.06|3825.06|0
1655371730000|2022-06-16 09:28:50|3824.19|3824.19|3823.34|3823.34|3824.19|3824.19|3823.34|3823.34|0
1655371740000|2022-06-16 09:29:00|3823.31|3823.31|3823|3823|3823.31|3823.31|3823|3823|0
1655371750000|2022-06-16 09:29:10|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|3822.07|3822.07|0
1655371760000|2022-06-16 09:29:20|3822.69|3822.69|3823.35|3823.35|3823.35|3823.35|3822.69|3822.69|0
1655371770000|2022-06-16 09:29:30|3822.86|3822.86|3822.24|3822.24|3822.86|3822.86|3822.24|3822.24|0
1655371780000|2022-06-16 09:29:40|3821.93|3821.93|3822.55|3822.55|3822.55|3822.55|3821.93|3821.93|0
1655371790000|2022-06-16 09:29:50|3822.36|3822.36|3822.05|3822.05|3822.36|3822.36|3822.05|3822.05|0
1655371800000|2022-06-16 09:30:00|3822.67|3822.67|3822.67|3822.67|3822.67|3822.67|3822.65|3822.65|0
1655371840000|2022-06-16 09:30:40|3822.05|3822.05|3822.76|3822.76|3822.76|3822.76|3822.05|3822.05|0
1655371860000|2022-06-16 09:31:00|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|3823.08|0
1655371870000|2022-06-16 09:31:10|3823.39|3823.39|3823.02|3823.02|3823.39|3823.39|3823.02|3823.02|0
1655371880000|2022-06-16 09:31:20|3822.83|3822.83|3822.75|3822.75|3822.83|3822.83|3822.75|3822.75|0
1655371890000|2022-06-16 09:31:30|3822.44|3822.44|3821.17|3821.17|3822.44|3822.44|3820.96|3820.96|0
1655371900000|2022-06-16 09:31:40|3820.99|3820.99|3820|3820|3820.99|3820.99|3820|3820|0
1655371910000|2022-06-16 09:31:50|3820.31|3820.31|3820.31|3820.31|3820.31|3820.31|3820.31|3820.31|0
1655371920000|2022-06-16 09:32:00|3820.5|3820.5|3819.99|3819.99|3820.5|3820.5|3819.99|3819.99|0
1655371930000|2022-06-16 09:32:10|3820.18|3820.18|3818.93|3818.93|3820.18|3820.18|3818.62|3818.62|0
1655371940000|2022-06-16 09:32:20|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|0
1655371950000|2022-06-16 09:32:30|3818.6|3818.6|3818.57|3818.57|3818.6|3818.6|3818.57|3818.57|0
1655371960000|2022-06-16 09:32:40|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|0
1655371970000|2022-06-16 09:32:50|3818.57|3818.57|3817.95|3817.95|3818.57|3818.57|3817.95|3817.95|0
1655371980000|2022-06-16 09:33:00|3818.26|3818.26|3820.49|3820.49|3820.49|3820.49|3818.26|3818.26|0
1655371990000|2022-06-16 09:33:10|3820.18|3820.18|3818.98|3818.98|3820.22|3820.22|3818.98|3818.98|0
1655372000000|2022-06-16 09:33:20|3818.66|3818.66|3817.73|3817.73|3818.66|3818.66|3817.73|3817.73|0
1655372010000|2022-06-16 09:33:30|3817.42|3817.42|3817.42|3817.42|3817.42|3817.42|3817.42|3817.42|0
1655372020000|2022-06-16 09:33:40|3817.73|3817.73|3818.28|3818.28|3818.28|3818.28|3817.66|3817.66|0
1655372030000|2022-06-16 09:33:50|3817.97|3817.97|3817.94|3817.94|3817.97|3817.97|3817.94|3817.94|0
1655372040000|2022-06-16 09:34:00|3817.82|3817.82|3817.32|3817.32|3817.82|3817.82|3817.01|3817.01|0
1655372050000|2022-06-16 09:34:10|3817.01|3817.01|3817.45|3817.45|3817.77|3817.77|3816.52|3816.52|0
1655372060000|2022-06-16 09:34:20|3817.48|3817.48|3816.54|3816.54|3817.48|3817.48|3816.54|3816.54|0
1655372070000|2022-06-16 09:34:30|3817.17|3817.17|3817.17|3817.17|3817.48|3817.48|3817.17|3817.17|0
1655372080000|2022-06-16 09:34:40|3816.86|3816.86|3816.86|3816.86|3817.17|3817.17|3816.55|3816.55|0
1655372090000|2022-06-16 09:34:50|3816.55|3816.55|3816.29|3816.29|3816.91|3816.91|3816.29|3816.29|0
1655372100000|2022-06-16 09:35:00|3815.71|3815.71|3814.63|3814.63|3815.95|3815.95|3814.01|3814.01|0
1655372110000|2022-06-16 09:35:10|3814.94|3814.94|3815.31|3815.31|3815.31|3815.31|3814.82|3814.82|0
1655372120000|2022-06-16 09:35:20|3815.46|3815.46|3816.44|3816.44|3816.51|3816.51|3815.46|3815.46|0
1655372130000|2022-06-16 09:35:30|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|3816.13|0
1655372150000|2022-06-16 09:35:50|3816.25|3816.25|3816.25|3816.25|3816.25|3816.25|3816.25|3816.25|0
1655372160000|2022-06-16 09:36:00|3816.56|3816.56|3816.35|3816.35|3816.56|3816.56|3816.35|3816.35|0
1655372170000|2022-06-16 09:36:10|3816.28|3816.28|3816.28|3816.28|3816.28|3816.28|3816.28|3816.28|0
1655372180000|2022-06-16 09:36:20|3816.59|3816.59|3816.2|3816.2|3816.59|3816.59|3816.2|3816.2|0
1655372190000|2022-06-16 09:36:30|3816.22|3816.22|3817.15|3817.15|3817.15|3817.15|3816.22|3816.22|0
1655372200000|2022-06-16 09:36:40|3817.47|3817.47|3818.13|3818.13|3818.13|3818.13|3817.47|3817.47|0
1655372210000|2022-06-16 09:36:50|3818.17|3818.17|3817.85|3817.85|3818.17|3818.17|3817.85|3817.85|0
1655372220000|2022-06-16 09:37:00|3818.78|3818.78|3819.09|3819.09|3819.09|3819.09|3818.78|3818.78|0
1655372240000|2022-06-16 09:37:20|3819.04|3819.04|3819.04|3819.04|3819.04|3819.04|3819.04|3819.04|0
1655372250000|2022-06-16 09:37:30|3818.42|3818.42|3818.73|3818.73|3818.73|3818.73|3818.11|3818.11|0
1655372260000|2022-06-16 09:37:40|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|3818.92|0
1655372270000|2022-06-16 09:37:50|3818.87|3818.87|3818.24|3818.24|3818.87|3818.87|3818.24|3818.24|0
1655372280000|2022-06-16 09:38:00|3817.93|3817.93|3817.62|3817.62|3817.93|3817.93|3817.62|3817.62|0
1655372300000|2022-06-16 09:38:20|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|0
1655372310000|2022-06-16 09:38:30|3818.43|3818.43|3817.8|3817.8|3818.43|3818.43|3817.8|3817.8|0
1655372320000|2022-06-16 09:38:40|3817.92|3817.92|3818.18|3818.18|3818.26|3818.26|3817.32|3817.32|0
1655372340000|2022-06-16 09:39:00|3818.28|3818.28|3818.28|3818.28|3818.28|3818.28|3818.28|3818.28|0
1655372350000|2022-06-16 09:39:10|3817.66|3817.66|3818.02|3818.02|3818.09|3818.09|3817.66|3817.66|0
1655372370000|2022-06-16 09:39:30|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|0
1655372380000|2022-06-16 09:39:40|3818.38|3818.38|3819.62|3819.62|3819.62|3819.62|3818.38|3818.38|0
1655372400000|2022-06-16 09:40:00|3819.66|3819.66|3819.68|3819.68|3819.68|3819.68|3819.66|3819.66|0
1655372420000|2022-06-16 09:40:20|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|3819.5|0
1655372430000|2022-06-16 09:40:30|3819.81|3819.81|3819.63|3819.63|3820.75|3820.75|3819.63|3819.63|0
1655372440000|2022-06-16 09:40:40|3819.32|3819.32|3819|3819|3819.32|3819.32|3819|3819|0
1655372450000|2022-06-16 09:40:50|3819.19|3819.19|3820.22|3820.22|3820.53|3820.53|3819.19|3819.19|0
1655372460000|2022-06-16 09:41:00|3820.59|3820.59|3819.84|3819.84|3820.59|3820.59|3819.03|3819.03|0
1655372470000|2022-06-16 09:41:10|3819.53|3819.53|3819.71|3819.71|3819.93|3819.93|3819.53|3819.53|0
1655372480000|2022-06-16 09:41:20|3818.46|3818.46|3817.48|3817.48|3818.46|3818.46|3817.17|3817.17|0
1655372500000|2022-06-16 09:41:40|3817.29|3817.29|3817.99|3817.99|3817.99|3817.99|3817.29|3817.29|0
1655372510000|2022-06-16 09:41:50|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|0
1655372520000|2022-06-16 09:42:00|3818.04|3818.04|3818.43|3818.43|3818.43|3818.43|3817.5|3817.5|0
1655372530000|2022-06-16 09:42:10|3818.57|3818.57|3818.67|3818.67|3818.67|3818.67|3818.57|3818.57|0
1655372540000|2022-06-16 09:42:20|3819.22|3819.22|3820.82|3820.82|3820.82|3820.82|3819.22|3819.22|0
1655372550000|2022-06-16 09:42:30|3820.8|3820.8|3821.4|3821.4|3821.42|3821.42|3820.8|3820.8|0
1655372560000|2022-06-16 09:42:40|3821.09|3821.09|3820.15|3820.15|3821.09|3821.09|3820.15|3820.15|0
1655372570000|2022-06-16 09:42:50|3819.84|3819.84|3819.96|3819.96|3819.96|3819.96|3819.84|3819.84|0
1655372580000|2022-06-16 09:43:00|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|0
1655372590000|2022-06-16 09:43:10|3819.29|3819.29|3819.91|3819.91|3819.91|3819.91|3818.36|3818.36|0
1655372600000|2022-06-16 09:43:20|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|0
1655372610000|2022-06-16 09:43:30|3819.29|3819.29|3818.98|3818.98|3819.29|3819.29|3818.98|3818.98|0
1655372620000|2022-06-16 09:43:40|3817.42|3817.42|3817.24|3817.24|3817.42|3817.42|3817.24|3817.24|0
1655372630000|2022-06-16 09:43:50|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|0
1655372640000|2022-06-16 09:44:00|3816.88|3816.88|3815.3|3815.3|3816.88|3816.88|3815.3|3815.3|0
1655372650000|2022-06-16 09:44:10|3815.28|3815.28|3815.5|3815.5|3815.5|3815.5|3815.19|3815.19|0
1655372660000|2022-06-16 09:44:20|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|0
1655372670000|2022-06-16 09:44:30|3815.19|3815.19|3815.81|3815.81|3815.81|3815.81|3815.19|3815.19|0
1655372680000|2022-06-16 09:44:40|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|0
1655372690000|2022-06-16 09:44:50|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|0
1655372710000|2022-06-16 09:45:10|3816.8|3816.8|3816.17|3816.17|3816.8|3816.8|3815.55|3815.55|0
1655372730000|2022-06-16 09:45:30|3816.13|3816.13|3815.15|3815.15|3816.17|3816.17|3815.15|3815.15|0
1655372740000|2022-06-16 09:45:40|3815.12|3815.12|3815.19|3815.19|3815.19|3815.19|3815.12|3815.12|0
1655372760000|2022-06-16 09:46:00|3815.5|3815.5|3815.82|3815.82|3815.82|3815.82|3815.5|3815.5|0
1655372770000|2022-06-16 09:46:10|3816.18|3816.18|3816.18|3816.18|3816.18|3816.18|3816.18|3816.18|0
1655372790000|2022-06-16 09:46:30|3816.5|3816.5|3816.5|3816.5|3816.81|3816.81|3816.5|3816.5|0
1655372800000|2022-06-16 09:46:40|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|0
1655372820000|2022-06-16 09:47:00|3815.99|3815.99|3815.97|3815.97|3815.99|3815.99|3815.97|3815.97|0
1655372830000|2022-06-16 09:47:10|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|0
1655372840000|2022-06-16 09:47:20|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|0
1655372850000|2022-06-16 09:47:30|3815.8|3815.8|3816.22|3816.22|3816.22|3816.22|3815.8|3815.8|0
1655372860000|2022-06-16 09:47:40|3816.15|3816.15|3816.46|3816.46|3816.46|3816.46|3816.15|3816.15|0
1655372870000|2022-06-16 09:47:50|3816.65|3816.65|3816.65|3816.65|3816.65|3816.65|3816.65|3816.65|0
1655372880000|2022-06-16 09:48:00|3816.61|3816.61|3817.83|3817.83|3817.83|3817.83|3816.58|3816.58|0
1655372890000|2022-06-16 09:48:10|3817.51|3817.51|3817.83|3817.83|3817.83|3817.83|3817.51|3817.51|0
1655372900000|2022-06-16 09:48:20|3817.51|3817.51|3817.51|3817.51|3817.51|3817.51|3817.51|3817.51|0
1655372910000|2022-06-16 09:48:30|3817.82|3817.82|3817.78|3817.78|3817.82|3817.82|3817.78|3817.78|0
1655372920000|2022-06-16 09:48:40|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|0
1655372930000|2022-06-16 09:48:50|3817.44|3817.44|3817.75|3817.75|3817.75|3817.75|3817.44|3817.44|0
1655372960000|2022-06-16 09:49:20|3817.8|3817.8|3819.27|3819.27|3819.27|3819.27|3817.8|3817.8|0
1655372980000|2022-06-16 09:49:40|3819.58|3819.58|3819.89|3819.89|3819.89|3819.89|3819.58|3819.58|0
1655372990000|2022-06-16 09:49:50|3819.58|3819.58|3819.89|3819.89|3819.89|3819.89|3819.58|3819.58|0
1655373010000|2022-06-16 09:50:10|3819.27|3819.27|3819.23|3819.23|3819.27|3819.27|3819.23|3819.23|0
1655373040000|2022-06-16 09:50:40|3817.67|3817.67|3817.04|3817.04|3817.67|3817.67|3816.42|3816.42|0
1655373050000|2022-06-16 09:50:50|3817.35|3817.35|3817.35|3817.35|3817.35|3817.35|3817.35|3817.35|0
1655373070000|2022-06-16 09:51:10|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|3817.3|0
1655373080000|2022-06-16 09:51:20|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|0
1655373090000|2022-06-16 09:51:30|3817.88|3817.88|3817.88|3817.88|3817.88|3817.88|3817.88|3817.88|0
1655373100000|2022-06-16 09:51:40|3817.57|3817.57|3818.5|3818.5|3818.5|3818.5|3817.57|3817.57|0
1655373110000|2022-06-16 09:51:50|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|3818.19|0
1655373120000|2022-06-16 09:52:00|3818.38|3818.38|3819|3819|3819|3819|3818.38|3818.38|0
1655373130000|2022-06-16 09:52:10|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|3819.18|0
1655373140000|2022-06-16 09:52:20|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|0
1655373150000|2022-06-16 09:52:30|3819.81|3819.81|3821.23|3821.23|3821.23|3821.23|3819.81|3819.81|0
1655373170000|2022-06-16 09:52:50|3821.85|3821.85|3821.9|3821.9|3821.9|3821.9|3821.85|3821.85|0
1655373210000|2022-06-16 09:53:30|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|0
1655373220000|2022-06-16 09:53:40|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|0
1655373240000|2022-06-16 09:54:00|3822.5|3822.5|3823.36|3823.36|3823.36|3823.36|3822.5|3822.5|0
1655373250000|2022-06-16 09:54:10|3823.67|3823.67|3823.72|3823.72|3823.72|3823.72|3823.67|3823.67|0
1655373260000|2022-06-16 09:54:20|3824.03|3824.03|3823.85|3823.85|3824.03|3824.03|3823.85|3823.85|0
1655373270000|2022-06-16 09:54:30|3824.16|3824.16|3825.1|3825.1|3825.1|3825.1|3824.16|3824.16|0
1655373280000|2022-06-16 09:54:40|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|3825.72|0
1655373300000|2022-06-16 09:55:00|3825.69|3825.69|3826.31|3826.31|3826.31|3826.31|3825.69|3825.69|0
1655373310000|2022-06-16 09:55:10|3826|3826|3826.37|3826.37|3826.37|3826.37|3826|3826|0
1655373320000|2022-06-16 09:55:20|3826.3|3826.3|3826.3|3826.3|3826.3|3826.3|3826.3|3826.3|0
1655373330000|2022-06-16 09:55:30|3826.12|3826.12|3825.93|3825.93|3826.12|3826.12|3825.93|3825.93|0
1655373340000|2022-06-16 09:55:40|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|3826.01|0
1655373360000|2022-06-16 09:56:00|3826.33|3826.33|3826.33|3826.33|3826.33|3826.33|3826.33|3826.33|0
1655373370000|2022-06-16 09:56:10|3826.14|3826.14|3827.19|3827.19|3827.31|3827.31|3826.07|3826.07|0
1655373380000|2022-06-16 09:56:20|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|0
1655373400000|2022-06-16 09:56:40|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|0
1655373410000|2022-06-16 09:56:50|3827.87|3827.87|3828.94|3828.94|3828.94|3828.94|3827.83|3827.83|0
1655373420000|2022-06-16 09:57:00|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|0
1655373430000|2022-06-16 09:57:10|3828|3828|3827.69|3827.69|3828|3828|3827.69|3827.69|0
1655373440000|2022-06-16 09:57:20|3828.31|3828.31|3829.25|3829.25|3829.25|3829.25|3828.31|3828.31|0
1655373450000|2022-06-16 09:57:30|3829.36|3829.36|3829.41|3829.41|3829.41|3829.41|3829.36|3829.36|0
1655373460000|2022-06-16 09:57:40|3829.43|3829.43|3829.43|3829.43|3829.43|3829.43|3829.43|3829.43|0
1655373480000|2022-06-16 09:58:00|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|0
1655373490000|2022-06-16 09:58:10|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|0
1655373500000|2022-06-16 09:58:20|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|0
1655373520000|2022-06-16 09:58:40|3828.75|3828.75|3828.26|3828.26|3828.75|3828.75|3828.26|3828.26|0
1655373540000|2022-06-16 09:59:00|3827.89|3827.89|3827.65|3827.65|3827.89|3827.89|3827.62|3827.62|0
1655373550000|2022-06-16 09:59:10|3827.62|3827.62|3828.52|3828.52|3828.53|3828.53|3827.62|3827.62|0
1655373560000|2022-06-16 09:59:20|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|0
1655373570000|2022-06-16 09:59:30|3828.79|3828.79|3828.33|3828.33|3828.79|3828.79|3828.29|3828.29|0
1655373580000|2022-06-16 09:59:40|3828.28|3828.28|3828.26|3828.26|3828.28|3828.28|3828.26|3828.26|0
1655373590000|2022-06-16 09:59:50|3828.16|3828.16|3828.33|3828.33|3828.35|3828.35|3828.16|3828.16|0
1655373610000|2022-06-16 10:00:10|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|3828.23|0
1655373640000|2022-06-16 10:00:40|3827.92|3827.92|3827.61|3827.61|3827.92|3827.92|3827.61|3827.61|0
1655373650000|2022-06-16 10:00:50|3827.3|3827.3|3826.94|3826.94|3827.3|3827.3|3826.94|3826.94|0
1655373660000|2022-06-16 10:01:00|3827.01|3827.01|3826.68|3826.68|3827.3|3827.3|3826.68|3826.68|0
1655373670000|2022-06-16 10:01:10|3826.37|3826.37|3825.74|3825.74|3826.37|3826.37|3825.74|3825.74|0
1655373680000|2022-06-16 10:01:20|3825.43|3825.43|3823.45|3823.45|3825.43|3825.43|3823.45|3823.45|0
1655373690000|2022-06-16 10:01:30|3823|3823|3822.79|3822.79|3823|3823|3822.79|3822.79|0
1655373700000|2022-06-16 10:01:40|3823.1|3823.1|3823.39|3823.39|3823.39|3823.39|3823.07|3823.07|0
1655373710000|2022-06-16 10:01:50|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|0
1655373720000|2022-06-16 10:02:00|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|0
1655373730000|2022-06-16 10:02:10|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|3823.57|0
1655373740000|2022-06-16 10:02:20|3823.66|3823.66|3823.98|3823.98|3823.98|3823.98|3823.64|3823.64|0
1655373750000|2022-06-16 10:02:30|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|0
1655373760000|2022-06-16 10:02:40|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|0
1655373770000|2022-06-16 10:02:50|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|0
1655373790000|2022-06-16 10:03:10|3823.39|3823.39|3823.16|3823.16|3823.39|3823.39|3823.16|3823.16|0
1655373800000|2022-06-16 10:03:20|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|0
1655373810000|2022-06-16 10:03:30|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|0
1655373830000|2022-06-16 10:03:50|3823.6|3823.6|3822.98|3822.98|3823.6|3823.6|3822.98|3822.98|0
1655373870000|2022-06-16 10:04:30|3822.67|3822.67|3822.67|3822.67|3822.67|3822.67|3822.67|3822.67|0
1655373880000|2022-06-16 10:04:40|3822.36|3822.36|3822.66|3822.66|3822.66|3822.66|3822.31|3822.31|0
1655373900000|2022-06-16 10:05:00|3822.62|3822.62|3822.93|3822.93|3822.93|3822.93|3822.62|3822.62|0
1655373910000|2022-06-16 10:05:10|3823.24|3823.24|3823.24|3823.24|3823.24|3823.24|3823.24|3823.24|0
1655373930000|2022-06-16 10:05:30|3823.22|3823.22|3823.29|3823.29|3823.29|3823.29|3823.22|3823.22|0
1655373940000|2022-06-16 10:05:40|3823.6|3823.6|3822.98|3822.98|3823.6|3823.6|3822.98|3822.98|0
1655373960000|2022-06-16 10:06:00|3822.93|3822.93|3822.64|3822.64|3822.95|3822.95|3822.64|3822.64|0
1655373970000|2022-06-16 10:06:10|3822.33|3822.33|3822.33|3822.33|3822.33|3822.33|3822.33|3822.33|0
1655373980000|2022-06-16 10:06:20|3822.64|3822.64|3822.1|3822.1|3822.64|3822.64|3822.1|3822.1|0
1655373990000|2022-06-16 10:06:30|3822.41|3822.41|3823.3|3823.3|3823.34|3823.34|3822.41|3822.41|0
1655374010000|2022-06-16 10:06:50|3823.61|3823.61|3824.45|3824.45|3824.54|3824.54|3823.61|3823.61|0
1655374020000|2022-06-16 10:07:00|3824.42|3824.42|3825.05|3825.05|3825.05|3825.05|3824.42|3824.42|0
1655374030000|2022-06-16 10:07:10|3824.86|3824.86|3824.19|3824.19|3824.86|3824.86|3824.19|3824.19|0
1655374040000|2022-06-16 10:07:20|3824.09|3824.09|3824.04|3824.04|3824.09|3824.09|3824.04|3824.04|0
1655374090000|2022-06-16 10:08:10|3824.67|3824.67|3824.36|3824.36|3824.67|3824.67|3824.36|3824.36|0
1655374100000|2022-06-16 10:08:20|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|3824.66|0
1655374110000|2022-06-16 10:08:30|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|0
1655374130000|2022-06-16 10:08:50|3825.6|3825.6|3824.98|3824.98|3825.6|3825.6|3824.98|3824.98|0
1655374140000|2022-06-16 10:09:00|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|3825.29|0
1655374150000|2022-06-16 10:09:10|3824.97|3824.97|3824.66|3824.66|3824.97|3824.97|3824.66|3824.66|0
1655374170000|2022-06-16 10:09:30|3825.6|3825.6|3825.6|3825.6|3825.6|3825.6|3825.6|3825.6|0
1655374190000|2022-06-16 10:09:50|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|0
1655374210000|2022-06-16 10:10:10|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|3825.62|0
1655374220000|2022-06-16 10:10:20|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|0
1655374280000|2022-06-16 10:11:20|3825.8|3825.8|3825.8|3825.8|3825.8|3825.8|3825.8|3825.8|0
1655374290000|2022-06-16 10:11:30|3826.12|3826.12|3827.31|3827.31|3827.31|3827.31|3826.12|3826.12|0
1655374300000|2022-06-16 10:11:40|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|3827.5|0
1655374310000|2022-06-16 10:11:50|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|0
1655374320000|2022-06-16 10:12:00|3827.18|3827.18|3827.5|3827.5|3827.5|3827.5|3827.18|3827.18|0
1655374340000|2022-06-16 10:12:20|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|0
1655374350000|2022-06-16 10:12:30|3827.52|3827.52|3826.98|3826.98|3827.52|3827.52|3826.98|3826.98|0
1655374370000|2022-06-16 10:12:50|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|3826.93|0
1655374380000|2022-06-16 10:13:00|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|0
1655374390000|2022-06-16 10:13:10|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|3827.87|0
1655374400000|2022-06-16 10:13:20|3827.24|3827.24|3827.2|3827.2|3827.24|3827.24|3827.2|3827.2|0
1655374410000|2022-06-16 10:13:30|3826.89|3826.89|3826.51|3826.51|3826.89|3826.89|3826.51|3826.51|0
1655374420000|2022-06-16 10:13:40|3826.82|3826.82|3826.82|3826.82|3826.82|3826.82|3826.82|3826.82|0
1655374430000|2022-06-16 10:13:50|3826.86|3826.86|3826.94|3826.94|3826.94|3826.94|3826.86|3826.86|0
1655374450000|2022-06-16 10:14:10|3826.63|3826.63|3825.95|3825.95|3826.63|3826.63|3825.95|3825.95|0
1655374470000|2022-06-16 10:14:30|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|0
1655374480000|2022-06-16 10:14:40|3825.28|3825.28|3821.82|3821.82|3825.28|3825.28|3821.82|3821.82|0
1655374490000|2022-06-16 10:14:50|3823.07|3823.07|3822.44|3822.44|3823.07|3823.07|3822.44|3822.44|0
1655374500000|2022-06-16 10:15:00|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|0
1655374510000|2022-06-16 10:15:10|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|0
1655374520000|2022-06-16 10:15:20|3822.57|3822.57|3822.74|3822.74|3822.74|3822.74|3822.12|3822.12|0
1655374530000|2022-06-16 10:15:30|3823.36|3823.36|3822.74|3822.74|3823.36|3823.36|3822.43|3822.43|0
1655374540000|2022-06-16 10:15:40|3822.43|3822.43|3821.81|3821.81|3822.43|3822.43|3821.81|3821.81|0
1655374550000|2022-06-16 10:15:50|3821.5|3821.5|3821.54|3821.54|3821.54|3821.54|3821.5|3821.5|0
1655374580000|2022-06-16 10:16:20|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|3821.52|0
1655374590000|2022-06-16 10:16:30|3821.68|3821.68|3821.66|3821.66|3821.71|3821.71|3821.66|3821.66|0
1655374600000|2022-06-16 10:16:40|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|0
1655374620000|2022-06-16 10:17:00|3821.04|3821.04|3820.72|3820.72|3821.04|3821.04|3820.72|3820.72|0
1655374630000|2022-06-16 10:17:10|3821.04|3821.04|3821.72|3821.72|3821.72|3821.72|3821.04|3821.04|0
1655374640000|2022-06-16 10:17:20|3821.7|3821.7|3821.39|3821.39|3821.7|3821.7|3821.39|3821.39|0
1655374650000|2022-06-16 10:17:30|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|0
1655374680000|2022-06-16 10:18:00|3822|3822|3822.12|3822.12|3822.12|3822.12|3822|3822|0
1655374690000|2022-06-16 10:18:10|3822|3822|3822|3822|3822|3822|3822|3822|0
1655374700000|2022-06-16 10:18:20|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|0
1655374710000|2022-06-16 10:18:30|3820.88|3820.88|3821.19|3821.19|3821.19|3821.19|3820.88|3820.88|0
1655374720000|2022-06-16 10:18:40|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|3821.24|0
1655374750000|2022-06-16 10:19:10|3821.87|3821.87|3822.05|3822.05|3822.05|3822.05|3821.87|3821.87|0
1655374760000|2022-06-16 10:19:20|3822.09|3822.09|3821.16|3821.16|3822.09|3822.09|3821.16|3821.16|0
1655374770000|2022-06-16 10:19:30|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|0
1655374790000|2022-06-16 10:19:50|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|3820.94|0
1655374800000|2022-06-16 10:20:00|3819.97|3819.97|3818.42|3818.42|3819.97|3819.97|3818.42|3818.42|0
1655374820000|2022-06-16 10:20:20|3818.37|3818.37|3818.99|3818.99|3818.99|3818.99|3818.37|3818.37|0
1655374830000|2022-06-16 10:20:30|3818.19|3818.19|3818.47|3818.47|3818.47|3818.47|3818.19|3818.19|0
1655374840000|2022-06-16 10:20:40|3818.78|3818.78|3818.66|3818.66|3818.78|3818.78|3818.66|3818.66|0
1655374850000|2022-06-16 10:20:50|3818.35|3818.35|3818.33|3818.33|3818.35|3818.35|3818.33|3818.33|0
1655374870000|2022-06-16 10:21:10|3818.29|3818.29|3818.28|3818.28|3818.59|3818.59|3818.28|3818.28|0
1655374880000|2022-06-16 10:21:20|3818.24|3818.24|3817.93|3817.93|3818.24|3818.24|3817.93|3817.93|0
1655374890000|2022-06-16 10:21:30|3817.75|3817.75|3817.39|3817.39|3818.06|3818.06|3817.39|3817.39|0
1655374900000|2022-06-16 10:21:40|3817.09|3817.09|3818.74|3818.74|3818.74|3818.74|3817.09|3817.09|0
1655374910000|2022-06-16 10:21:50|3818.93|3818.93|3818.76|3818.76|3818.93|3818.93|3818.76|3818.76|0
1655374920000|2022-06-16 10:22:00|3818.69|3818.69|3817.31|3817.31|3818.69|3818.69|3817.31|3817.31|0
1655374930000|2022-06-16 10:22:10|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|3817.26|0
1655374950000|2022-06-16 10:22:30|3817.19|3817.19|3817.19|3817.19|3817.19|3817.19|3817.19|3817.19|0
1655374960000|2022-06-16 10:22:40|3817.23|3817.23|3817.4|3817.4|3817.53|3817.53|3817.22|3817.22|0
1655374970000|2022-06-16 10:22:50|3816.77|3816.77|3817.44|3817.44|3817.44|3817.44|3816.46|3816.46|0
1655374980000|2022-06-16 10:23:00|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|0
1655374990000|2022-06-16 10:23:10|3816.86|3816.86|3815.96|3815.96|3816.86|3816.86|3815.96|3815.96|0
1655375000000|2022-06-16 10:23:20|3815.98|3815.98|3815.6|3815.6|3815.98|3815.98|3815.6|3815.6|0
1655375030000|2022-06-16 10:23:50|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|0
1655375040000|2022-06-16 10:24:00|3815.73|3815.73|3814.79|3814.79|3815.73|3815.73|3814.79|3814.79|0
1655375050000|2022-06-16 10:24:10|3814.77|3814.77|3814.59|3814.59|3814.77|3814.77|3814.59|3814.59|0
1655375060000|2022-06-16 10:24:20|3814.61|3814.61|3814.63|3814.63|3814.63|3814.63|3814.61|3814.61|0
1655375080000|2022-06-16 10:24:40|3815.57|3815.57|3815.88|3815.88|3815.88|3815.88|3815.57|3815.57|0
1655375110000|2022-06-16 10:25:10|3817.13|3817.13|3817.13|3817.13|3817.13|3817.13|3817.13|3817.13|0
1655375120000|2022-06-16 10:25:20|3817.31|3817.31|3817.62|3817.62|3817.62|3817.62|3817.31|3817.31|0
1655375130000|2022-06-16 10:25:30|3817.64|3817.64|3819.98|3819.98|3819.98|3819.98|3817.64|3817.64|0
1655375160000|2022-06-16 10:26:00|3820.29|3820.29|3820.91|3820.91|3820.91|3820.91|3820.29|3820.29|0
1655375180000|2022-06-16 10:26:20|3820.98|3820.98|3822.25|3822.25|3822.25|3822.25|3820.98|3820.98|0
1655375190000|2022-06-16 10:26:30|3821.63|3821.63|3821.32|3821.32|3821.63|3821.63|3821.32|3821.32|0
1655375210000|2022-06-16 10:26:50|3821.5|3821.5|3821.9|3821.9|3821.9|3821.9|3821.5|3821.5|0
1655375220000|2022-06-16 10:27:00|3821.59|3821.59|3820.54|3820.54|3821.59|3821.59|3820.54|3820.54|0
1655375230000|2022-06-16 10:27:10|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|3820.23|0
1655375240000|2022-06-16 10:27:20|3820.54|3820.54|3820.52|3820.52|3820.54|3820.54|3820.52|3820.52|0
1655375250000|2022-06-16 10:27:30|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|0
1655375290000|2022-06-16 10:28:10|3819.58|3819.58|3819.27|3819.27|3819.58|3819.58|3819.27|3819.27|0
1655375300000|2022-06-16 10:28:20|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|0
1655375310000|2022-06-16 10:28:30|3818.97|3818.97|3818.35|3818.35|3818.97|3818.97|3818.35|3818.35|0
1655375320000|2022-06-16 10:28:40|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|0
1655375330000|2022-06-16 10:28:50|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|0
1655375340000|2022-06-16 10:29:00|3818.3|3818.3|3818.13|3818.13|3818.3|3818.3|3818.13|3818.13|0
1655375360000|2022-06-16 10:29:20|3817.91|3817.91|3817.78|3817.78|3817.91|3817.91|3817.78|3817.78|0
1655375370000|2022-06-16 10:29:30|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|3817.47|0
1655375380000|2022-06-16 10:29:40|3817.45|3817.45|3817.14|3817.14|3817.45|3817.45|3817.14|3817.14|0
1655375390000|2022-06-16 10:29:50|3817.11|3817.11|3817.42|3817.42|3817.42|3817.42|3817.11|3817.11|0
1655375420000|2022-06-16 10:30:20|3816.8|3816.8|3819.06|3819.06|3819.06|3819.06|3816.8|3816.8|0
1655375430000|2022-06-16 10:30:30|3819.25|3819.25|3818.94|3818.94|3819.25|3819.25|3818.94|3818.94|0
1655375440000|2022-06-16 10:30:40|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|0
1655375450000|2022-06-16 10:30:50|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|0
1655375460000|2022-06-16 10:31:00|3820.36|3820.36|3820.59|3820.59|3820.59|3820.59|3820.36|3820.36|0
1655375470000|2022-06-16 10:31:10|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|0
1655375480000|2022-06-16 10:31:20|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|0
1655375520000|2022-06-16 10:32:00|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|0
1655375530000|2022-06-16 10:32:10|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|3819.43|0
1655375580000|2022-06-16 10:33:00|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|0
1655375590000|2022-06-16 10:33:10|3819.56|3819.56|3818.93|3818.93|3819.56|3819.56|3818.93|3818.93|0
1655375650000|2022-06-16 10:34:10|3819.87|3819.87|3820.79|3820.79|3820.79|3820.79|3819.87|3819.87|0
1655375660000|2022-06-16 10:34:20|3820.49|3820.49|3819.86|3819.86|3820.49|3820.49|3819.86|3819.86|0
1655375670000|2022-06-16 10:34:30|3819.55|3819.55|3817.95|3817.95|3819.55|3819.55|3817.95|3817.95|0
1655375680000|2022-06-16 10:34:40|3818.27|3818.27|3818.58|3818.58|3818.58|3818.58|3818.27|3818.27|0
1655375690000|2022-06-16 10:34:50|3818.27|3818.27|3818.27|3818.27|3818.27|3818.27|3818.27|3818.27|0
1655375700000|2022-06-16 10:35:00|3818.19|3818.19|3818.1|3818.1|3818.19|3818.19|3818.1|3818.1|0
1655375710000|2022-06-16 10:35:10|3817.79|3817.79|3817.48|3817.48|3817.79|3817.79|3817.48|3817.48|0
1655375720000|2022-06-16 10:35:20|3817.79|3817.79|3817.76|3817.76|3817.79|3817.79|3817.76|3817.76|0
1655375730000|2022-06-16 10:35:30|3817.72|3817.72|3816.78|3816.78|3817.72|3817.72|3816.78|3816.78|0
1655375740000|2022-06-16 10:35:40|3816.47|3816.47|3816.47|3816.47|3816.47|3816.47|3816.47|3816.47|0
1655375750000|2022-06-16 10:35:50|3815.85|3815.85|3816.83|3816.83|3816.83|3816.83|3815.85|3815.85|0
1655375760000|2022-06-16 10:36:00|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|0
1655375770000|2022-06-16 10:36:10|3815.52|3815.52|3815.82|3815.82|3815.82|3815.82|3815.52|3815.52|0
1655375780000|2022-06-16 10:36:20|3815.64|3815.64|3815.64|3815.64|3815.64|3815.64|3815.64|3815.64|0
1655375810000|2022-06-16 10:36:50|3815.95|3815.95|3815.95|3815.95|3815.95|3815.95|3815.95|3815.95|0
1655375820000|2022-06-16 10:37:00|3815.64|3815.64|3815.33|3815.33|3815.64|3815.64|3815.33|3815.33|0
1655375830000|2022-06-16 10:37:10|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|0
1655375840000|2022-06-16 10:37:20|3816.38|3816.38|3816.38|3816.38|3816.38|3816.38|3816.38|3816.38|0
1655375850000|2022-06-16 10:37:30|3817|3817|3817.94|3817.94|3817.94|3817.94|3817|3817|0
1655375880000|2022-06-16 10:38:00|3818.25|3818.25|3819.06|3819.06|3819.06|3819.06|3818.25|3818.25|0
1655375900000|2022-06-16 10:38:20|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|3819.08|0
1655375910000|2022-06-16 10:38:30|3819.7|3819.7|3819.7|3819.7|3819.7|3819.7|3819.7|3819.7|0
1655375930000|2022-06-16 10:38:50|3819.82|3819.82|3818.89|3818.89|3819.82|3819.82|3818.89|3818.89|0
1655375950000|2022-06-16 10:39:10|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|0
1655375970000|2022-06-16 10:39:30|3818.67|3818.67|3818.58|3818.58|3818.67|3818.67|3818.58|3818.58|0
1655375980000|2022-06-16 10:39:40|3818.6|3818.6|3819.26|3819.26|3819.26|3819.26|3818.6|3818.6|0
1655375990000|2022-06-16 10:39:50|3818.96|3818.96|3817.84|3817.84|3818.96|3818.96|3817.53|3817.53|0
1655376000000|2022-06-16 10:40:00|3817.86|3817.86|3818.14|3818.14|3818.14|3818.14|3817.55|3817.55|0
1655376020000|2022-06-16 10:40:20|3817.29|3817.29|3817.02|3817.02|3817.29|3817.29|3816.09|3816.09|0
1655376030000|2022-06-16 10:40:30|3817.07|3817.07|3816.94|3816.94|3817.07|3817.07|3816.76|3816.76|0
1655376040000|2022-06-16 10:40:40|3816.84|3816.84|3816.22|3816.22|3816.84|3816.84|3816.22|3816.22|0
1655376050000|2022-06-16 10:40:50|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|3816.53|0
1655376070000|2022-06-16 10:41:10|3816.72|3816.72|3816.69|3816.69|3816.72|3816.72|3816.69|3816.69|0
1655376080000|2022-06-16 10:41:20|3816.68|3816.68|3816.68|3816.68|3816.68|3816.68|3816.68|3816.68|0
1655376090000|2022-06-16 10:41:30|3815.74|3815.74|3815.67|3815.67|3815.74|3815.74|3815.67|3815.67|0
1655376100000|2022-06-16 10:41:40|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|0
1655376110000|2022-06-16 10:41:50|3816.29|3816.29|3816.47|3816.47|3816.47|3816.47|3816.29|3816.29|0
1655376130000|2022-06-16 10:42:10|3816.52|3816.52|3816.52|3816.52|3816.52|3816.52|3816.52|3816.52|0
1655376150000|2022-06-16 10:42:30|3817.07|3817.07|3817.25|3817.25|3817.25|3817.25|3817.07|3817.07|0
1655376180000|2022-06-16 10:43:00|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|0
1655376210000|2022-06-16 10:43:30|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|3817.11|0
1655376220000|2022-06-16 10:43:40|3817.04|3817.04|3818.59|3818.59|3818.59|3818.59|3817.04|3817.04|0
1655376240000|2022-06-16 10:44:00|3819.84|3819.84|3820.15|3820.15|3820.15|3820.15|3819.84|3819.84|0
1655376260000|2022-06-16 10:44:20|3819.53|3819.53|3819.71|3819.71|3819.71|3819.71|3819.53|3819.53|0
1655376290000|2022-06-16 10:44:50|3819.4|3819.4|3817.85|3817.85|3819.4|3819.4|3817.85|3817.85|0
1655376300000|2022-06-16 10:45:00|3818.03|3818.03|3818.03|3818.03|3818.03|3818.03|3818.03|3818.03|0
1655376310000|2022-06-16 10:45:10|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|0
1655376320000|2022-06-16 10:45:20|3817.75|3817.75|3817.67|3817.67|3817.75|3817.75|3817.67|3817.67|0
1655376370000|2022-06-16 10:46:10|3817.48|3817.48|3817.3|3817.3|3817.48|3817.48|3817.3|3817.3|0
1655376390000|2022-06-16 10:46:30|3817.61|3817.61|3816.89|3816.89|3817.61|3817.61|3816.89|3816.89|0
1655376400000|2022-06-16 10:46:40|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|3816.87|0
1655376410000|2022-06-16 10:46:50|3816.82|3816.82|3817.13|3817.13|3817.13|3817.13|3816.82|3816.82|0
1655376420000|2022-06-16 10:47:00|3817.45|3817.45|3817.69|3817.69|3817.76|3817.76|3817.45|3817.45|0
1655376430000|2022-06-16 10:47:10|3817.73|3817.73|3817.73|3817.73|3817.73|3817.73|3817.73|3817.73|0
1655376450000|2022-06-16 10:47:30|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|3816.49|0
1655376460000|2022-06-16 10:47:40|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|3816.8|0
1655376470000|2022-06-16 10:47:50|3816.77|3816.77|3816.29|3816.29|3816.92|3816.92|3816.29|3816.29|0
1655376480000|2022-06-16 10:48:00|3815.98|3815.98|3816.03|3816.03|3816.03|3816.03|3815.98|3815.98|0
1655376500000|2022-06-16 10:48:20|3816.05|3816.05|3816.05|3816.05|3816.05|3816.05|3816.05|3816.05|0
1655376510000|2022-06-16 10:48:30|3816.13|3816.13|3816.44|3816.44|3816.44|3816.44|3816.13|3816.13|0
1655376520000|2022-06-16 10:48:40|3817.06|3817.06|3816.43|3816.43|3817.06|3817.06|3816.43|3816.43|0
1655376530000|2022-06-16 10:48:50|3816.57|3816.57|3816.14|3816.14|3816.57|3816.57|3816.14|3816.14|0
1655376540000|2022-06-16 10:49:00|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|0
1655376580000|2022-06-16 10:49:40|3816.81|3816.81|3816|3816|3816.81|3816.81|3816|3816|0
1655376590000|2022-06-16 10:49:50|3816.02|3816.02|3816.02|3816.02|3816.21|3816.21|3816.02|3816.02|0
1655376600000|2022-06-16 10:50:00|3815.71|3815.71|3814.78|3814.78|3815.71|3815.71|3814.78|3814.78|0
1655376610000|2022-06-16 10:50:10|3814.28|3814.28|3813.58|3813.58|3814.28|3814.28|3813.58|3813.58|0
1655376620000|2022-06-16 10:50:20|3813.26|3813.26|3813.26|3813.26|3813.26|3813.26|3813.26|3813.26|0
1655376640000|2022-06-16 10:50:40|3813.57|3813.57|3813.57|3813.57|3813.57|3813.57|3813.57|3813.57|0
1655376670000|2022-06-16 10:51:10|3813.26|3813.26|3812.33|3812.33|3813.26|3813.26|3812.33|3812.33|0
1655376680000|2022-06-16 10:51:20|3812.95|3812.95|3813.26|3813.26|3813.26|3813.26|3812.95|3812.95|0
1655376690000|2022-06-16 10:51:30|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|0
1655376710000|2022-06-16 10:51:50|3813.14|3813.14|3813.12|3813.12|3813.14|3813.14|3813.12|3813.12|0
1655376730000|2022-06-16 10:52:10|3813.14|3813.14|3813.05|3813.05|3813.14|3813.14|3813.05|3813.05|0
1655376750000|2022-06-16 10:52:30|3813.36|3813.36|3812.44|3812.44|3813.36|3813.36|3812.4|3812.4|0
1655376760000|2022-06-16 10:52:40|3812.81|3812.81|3812.5|3812.5|3812.81|3812.81|3812.5|3812.5|0
1655376770000|2022-06-16 10:52:50|3812.81|3812.81|3812.81|3812.81|3812.81|3812.81|3812.81|3812.81|0
1655376800000|2022-06-16 10:53:20|3812.19|3812.19|3812.44|3812.44|3812.44|3812.44|3812.19|3812.19|0
1655376810000|2022-06-16 10:53:30|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|0
1655376820000|2022-06-16 10:53:40|3813.06|3813.06|3814.12|3814.12|3814.12|3814.12|3813.06|3813.06|0
1655376830000|2022-06-16 10:53:50|3814.1|3814.1|3814.12|3814.12|3814.12|3814.12|3814.1|3814.1|0
1655376840000|2022-06-16 10:54:00|3814.05|3814.05|3814.05|3814.05|3814.05|3814.05|3814.05|3814.05|0
1655376870000|2022-06-16 10:54:30|3815.92|3815.92|3817.53|3817.53|3817.53|3817.53|3815.92|3815.92|0
1655376880000|2022-06-16 10:54:40|3817.22|3817.22|3816.6|3816.6|3817.22|3817.22|3816.6|3816.6|0
1655376890000|2022-06-16 10:54:50|3816.48|3816.48|3815.21|3815.21|3816.48|3816.48|3815.21|3815.21|0
1655376900000|2022-06-16 10:55:00|3814.9|3814.9|3814.9|3814.9|3814.9|3814.9|3814.9|3814.9|0
1655376910000|2022-06-16 10:55:10|3814.28|3814.28|3810.52|3810.52|3814.28|3814.28|3810.52|3810.52|0
1655376920000|2022-06-16 10:55:20|3811.14|3811.14|3811.74|3811.74|3812.36|3812.36|3811.12|3811.12|0
1655376930000|2022-06-16 10:55:30|3811.43|3811.43|3811.12|3811.12|3811.43|3811.43|3811.12|3811.12|0
1655376940000|2022-06-16 10:55:40|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|0
1655376950000|2022-06-16 10:55:50|3810.21|3810.21|3812.08|3812.08|3812.08|3812.08|3810.21|3810.21|0
1655376960000|2022-06-16 10:56:00|3812.05|3812.05|3812.24|3812.24|3812.24|3812.24|3812.05|3812.05|0
1655376970000|2022-06-16 10:56:10|3812.55|3812.55|3812.24|3812.24|3812.55|3812.55|3812.24|3812.24|0
1655376980000|2022-06-16 10:56:20|3812.86|3812.86|3812.86|3812.86|3812.86|3812.86|3812.86|3812.86|0
1655377010000|2022-06-16 10:56:50|3812.93|3812.93|3813.24|3813.24|3813.24|3813.24|3812.93|3812.93|0
1655377020000|2022-06-16 10:57:00|3813.19|3813.19|3813.01|3813.01|3813.19|3813.19|3813.01|3813.01|0
1655377040000|2022-06-16 10:57:20|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|0
1655377050000|2022-06-16 10:57:30|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|3811.77|3811.77|0
1655377080000|2022-06-16 10:58:00|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|0
1655377090000|2022-06-16 10:58:10|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|3811.45|0
1655377100000|2022-06-16 10:58:20|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|0
1655377110000|2022-06-16 10:58:30|3810.96|3810.96|3809.82|3809.82|3810.96|3810.96|3809.82|3809.82|0
1655377120000|2022-06-16 10:58:40|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|3810.13|0
1655377140000|2022-06-16 10:59:00|3809.55|3809.55|3808.83|3808.83|3810.18|3810.18|3808.83|3808.83|0
1655377150000|2022-06-16 10:59:10|3808.52|3808.52|3809.41|3809.41|3809.41|3809.41|3808.16|3808.16|0
1655377160000|2022-06-16 10:59:20|3808.78|3808.78|3808.69|3808.69|3808.78|3808.78|3808.69|3808.69|0
1655377170000|2022-06-16 10:59:30|3808.87|3808.87|3810.56|3810.56|3810.56|3810.56|3808.69|3808.69|0
1655377180000|2022-06-16 10:59:40|3810.87|3810.87|3810.87|3810.87|3810.87|3810.87|3810.87|3810.87|0
1655377190000|2022-06-16 10:59:50|3810.89|3810.89|3811|3811|3811|3811|3810.89|3810.89|0
1655377200000|2022-06-16 11:00:00|3811.63|3811.63|3828.83|3828.83|3835.68|3835.68|3810.38|3810.38|0
1655377210000|2022-06-16 11:00:10|3829.01|3829.01|3828.73|3828.73|3830.9|3830.9|3828.42|3828.42|0
1655377220000|2022-06-16 11:00:20|3828.69|3828.69|3825.61|3825.61|3828.69|3828.69|3825.11|3825.11|0
1655377230000|2022-06-16 11:00:30|3825.52|3825.52|3825.42|3825.42|3825.59|3825.59|3823.54|3823.54|0
1655377240000|2022-06-16 11:00:40|3825.51|3825.51|3825.05|3825.05|3825.69|3825.69|3825.05|3825.05|0
1655377250000|2022-06-16 11:00:50|3828.17|3828.17|3830.47|3830.47|3830.65|3830.65|3828.17|3828.17|0
1655377260000|2022-06-16 11:01:00|3828.6|3828.6|3828.67|3828.67|3828.67|3828.67|3827.74|3827.74|0
1655377270000|2022-06-16 11:01:10|3827.11|3827.11|3825.87|3825.87|3827.11|3827.11|3825.87|3825.87|0
1655377280000|2022-06-16 11:01:20|3825.83|3825.83|3825.91|3825.91|3825.91|3825.91|3825.83|3825.83|0
1655377290000|2022-06-16 11:01:30|3825.29|3825.29|3824.36|3824.36|3825.29|3825.29|3824.36|3824.36|0
1655377300000|2022-06-16 11:01:40|3824.67|3824.67|3824.67|3824.67|3824.67|3824.67|3824.67|3824.67|0
1655377310000|2022-06-16 11:01:50|3825.29|3825.29|3825.33|3825.33|3825.33|3825.33|3825.29|3825.29|0
1655377320000|2022-06-16 11:02:00|3825.43|3825.43|3826.62|3826.62|3828.28|3828.28|3825.35|3825.35|0
1655377330000|2022-06-16 11:02:10|3825.69|3825.69|3824.86|3824.86|3825.69|3825.69|3823.86|3823.86|0
1655377340000|2022-06-16 11:02:20|3826.11|3826.11|3825.17|3825.17|3826.11|3826.11|3824.99|3824.99|0
1655377350000|2022-06-16 11:02:30|3825.36|3825.36|3825.33|3825.33|3825.64|3825.64|3825.33|3825.33|0
1655377360000|2022-06-16 11:02:40|3825.38|3825.38|3825.54|3825.54|3825.73|3825.73|3825.19|3825.19|0
1655377370000|2022-06-16 11:02:50|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|0
1655377380000|2022-06-16 11:03:00|3825.75|3825.75|3826.1|3826.1|3826.1|3826.1|3825.75|3825.75|0
1655377390000|2022-06-16 11:03:10|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|0
1655377400000|2022-06-16 11:03:20|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|0
1655377410000|2022-06-16 11:03:30|3824.54|3824.54|3823.3|3823.3|3824.54|3824.54|3823.3|3823.3|0
1655377420000|2022-06-16 11:03:40|3823.46|3823.46|3822.84|3822.84|3823.46|3823.46|3822.84|3822.84|0
1655377430000|2022-06-16 11:03:50|3822.93|3822.93|3822.76|3822.76|3822.97|3822.97|3822.57|3822.57|0
1655377450000|2022-06-16 11:04:10|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|0
1655377460000|2022-06-16 11:04:20|3823.52|3823.52|3823.52|3823.52|3823.52|3823.52|3823.52|3823.52|0
1655377470000|2022-06-16 11:04:30|3823.21|3823.21|3822.65|3822.65|3823.21|3823.21|3822.65|3822.65|0
1655377480000|2022-06-16 11:04:40|3823.27|3823.27|3823.08|3823.08|3823.27|3823.27|3823.08|3823.08|0
1655377500000|2022-06-16 11:05:00|3823.4|3823.4|3823.08|3823.08|3823.4|3823.4|3823.08|3823.08|0
1655377520000|2022-06-16 11:05:20|3823.11|3823.11|3822.92|3822.92|3823.11|3823.11|3822.92|3822.92|0
1655377530000|2022-06-16 11:05:30|3823|3823|3823.09|3823.09|3823.09|3823.09|3823|3823|0
1655377540000|2022-06-16 11:05:40|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|0
1655377550000|2022-06-16 11:05:50|3822.97|3822.97|3822.47|3822.47|3822.97|3822.97|3822.47|3822.47|0
1655377560000|2022-06-16 11:06:00|3822.38|3822.38|3822.35|3822.35|3822.38|3822.38|3822.35|3822.35|0
1655377570000|2022-06-16 11:06:10|3822.66|3822.66|3822.71|3822.71|3822.71|3822.71|3822.66|3822.66|0
1655377580000|2022-06-16 11:06:20|3823.01|3823.01|3825.11|3825.11|3825.11|3825.11|3823.01|3823.01|0
1655377600000|2022-06-16 11:06:40|3826.04|3826.04|3825.87|3825.87|3826.04|3826.04|3825.73|3825.73|0
1655377610000|2022-06-16 11:06:50|3825.83|3825.83|3825.21|3825.21|3825.83|3825.83|3825.21|3825.21|0
1655377620000|2022-06-16 11:07:00|3824.59|3824.59|3824.77|3824.77|3824.77|3824.77|3824.59|3824.59|0
1655377630000|2022-06-16 11:07:10|3824.7|3824.7|3824.49|3824.49|3824.7|3824.7|3824.49|3824.49|0
1655377640000|2022-06-16 11:07:20|3825.43|3825.43|3825.61|3825.61|3825.61|3825.61|3825.43|3825.43|0
1655377650000|2022-06-16 11:07:30|3825.92|3825.92|3828.45|3828.45|3828.45|3828.45|3825.92|3825.92|0
1655377660000|2022-06-16 11:07:40|3828.14|3828.14|3828.14|3828.14|3828.14|3828.14|3828.14|3828.14|0
1655377670000|2022-06-16 11:07:50|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|0
1655377690000|2022-06-16 11:08:10|3826.9|3826.9|3826.58|3826.58|3826.9|3826.9|3826.58|3826.58|0
1655377700000|2022-06-16 11:08:20|3826.95|3826.95|3827.14|3827.14|3827.14|3827.14|3826.95|3826.95|0
1655377710000|2022-06-16 11:08:30|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|0
1655377720000|2022-06-16 11:08:40|3827.14|3827.14|3827.21|3827.21|3827.21|3827.21|3827.14|3827.14|0
1655377740000|2022-06-16 11:09:00|3827.02|3827.02|3827.93|3827.93|3827.96|3827.96|3827.02|3827.02|0
1655377750000|2022-06-16 11:09:10|3827.91|3827.91|3827.91|3827.91|3827.91|3827.91|3827.91|3827.91|0
1655377760000|2022-06-16 11:09:20|3828.53|3828.53|3829.15|3829.15|3829.46|3829.46|3828.53|3828.53|0
1655377770000|2022-06-16 11:09:30|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|0
1655377780000|2022-06-16 11:09:40|3829.35|3829.35|3829.38|3829.38|3829.38|3829.38|3829.35|3829.35|0
1655377790000|2022-06-16 11:09:50|3829.31|3829.31|3829.31|3829.31|3829.31|3829.31|3829.31|3829.31|0
1655377800000|2022-06-16 11:10:00|3828.94|3828.94|3830.38|3830.38|3830.4|3830.4|3828.94|3828.94|0
1655377810000|2022-06-16 11:10:10|3830.07|3830.07|3830.11|3830.11|3830.38|3830.38|3830.07|3830.07|0
1655377820000|2022-06-16 11:10:20|3830.08|3830.08|3828.72|3828.72|3830.08|3830.08|3828.72|3828.72|0
1655377830000|2022-06-16 11:10:30|3828.74|3828.74|3827.28|3827.28|3828.74|3828.74|3827.28|3827.28|0
1655377840000|2022-06-16 11:10:40|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|0
1655377860000|2022-06-16 11:11:00|3826.68|3826.68|3826.77|3826.77|3826.77|3826.77|3826.68|3826.68|0
1655377870000|2022-06-16 11:11:10|3826.59|3826.59|3826.77|3826.77|3826.77|3826.77|3826.59|3826.59|0
1655377890000|2022-06-16 11:11:30|3827.39|3827.39|3827.39|3827.39|3827.39|3827.39|3827.39|3827.39|0
1655377900000|2022-06-16 11:11:40|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|3827.7|0
1655377910000|2022-06-16 11:11:50|3827.39|3827.39|3827.35|3827.35|3827.39|3827.39|3827.04|3827.04|0
1655377920000|2022-06-16 11:12:00|3827.25|3827.25|3827.25|3827.25|3827.25|3827.25|3827.25|3827.25|0
1655377930000|2022-06-16 11:12:10|3826.87|3826.87|3827.18|3827.18|3827.18|3827.18|3826.87|3826.87|0
1655377950000|2022-06-16 11:12:30|3827|3827|3826.99|3826.99|3827|3827|3826.99|3826.99|0
1655377960000|2022-06-16 11:12:40|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|0
1655377970000|2022-06-16 11:12:50|3828.42|3828.42|3828.73|3828.73|3828.73|3828.73|3828.42|3828.42|0
1655377980000|2022-06-16 11:13:00|3828.61|3828.61|3827.96|3827.96|3828.61|3828.61|3827.96|3827.96|0
1655377990000|2022-06-16 11:13:10|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|0
1655378000000|2022-06-16 11:13:20|3827.69|3827.69|3827.38|3827.38|3827.69|3827.69|3827.38|3827.38|0
1655378040000|2022-06-16 11:14:00|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|0
1655378050000|2022-06-16 11:14:10|3828.63|3828.63|3828.94|3828.94|3828.94|3828.94|3828.63|3828.63|0
1655378060000|2022-06-16 11:14:20|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|3828.98|0
1655378070000|2022-06-16 11:14:30|3830.22|3830.22|3829.91|3829.91|3830.22|3830.22|3829.91|3829.91|0
1655378080000|2022-06-16 11:14:40|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|0
1655378090000|2022-06-16 11:14:50|3829.96|3829.96|3829.86|3829.86|3829.98|3829.98|3829.86|3829.86|0
1655378100000|2022-06-16 11:15:00|3829.87|3829.87|3829.56|3829.56|3829.87|3829.87|3829.56|3829.56|0
1655378110000|2022-06-16 11:15:10|3830.18|3830.18|3831.12|3831.12|3831.12|3831.12|3830.18|3830.18|0
1655378120000|2022-06-16 11:15:20|3831.3|3831.3|3831.35|3831.35|3831.35|3831.35|3831.3|3831.3|0
1655378130000|2022-06-16 11:15:30|3831.53|3831.53|3831.84|3831.84|3831.84|3831.84|3831.53|3831.53|0
1655378140000|2022-06-16 11:15:40|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|3831.53|0
1655378160000|2022-06-16 11:16:00|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|0
1655378170000|2022-06-16 11:16:10|3830.86|3830.86|3829.62|3829.62|3830.86|3830.86|3829.62|3829.62|0
1655378180000|2022-06-16 11:16:20|3829.31|3829.31|3829.93|3829.93|3829.93|3829.93|3829.31|3829.31|0
1655378190000|2022-06-16 11:16:30|3830.11|3830.11|3831.48|3831.48|3831.48|3831.48|3830.11|3830.11|0
1655378200000|2022-06-16 11:16:40|3831.51|3831.51|3831.51|3831.51|3831.51|3831.51|3831.51|3831.51|0
1655378210000|2022-06-16 11:16:50|3831.55|3831.55|3830.93|3830.93|3831.55|3831.55|3830.93|3830.93|0
1655378230000|2022-06-16 11:17:10|3831.24|3831.24|3832.11|3832.11|3832.11|3832.11|3831.24|3831.24|0
1655378240000|2022-06-16 11:17:20|3831.48|3831.48|3832.73|3832.73|3833.04|3833.04|3831.48|3831.48|0
1655378250000|2022-06-16 11:17:30|3831.79|3831.79|3831.17|3831.17|3831.79|3831.79|3831.17|3831.17|0
1655378260000|2022-06-16 11:17:40|3832.42|3832.42|3832.42|3832.42|3832.73|3832.73|3832.11|3832.11|0
1655378270000|2022-06-16 11:17:50|3832.73|3832.73|3833.37|3833.37|3833.99|3833.99|3832.73|3832.73|0
1655378280000|2022-06-16 11:18:00|3833.34|3833.34|3833.96|3833.96|3833.96|3833.96|3833.34|3833.34|0
1655378300000|2022-06-16 11:18:20|3832.72|3832.72|3834.28|3834.28|3834.28|3834.28|3832.72|3832.72|0
1655378310000|2022-06-16 11:18:30|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|0
1655378320000|2022-06-16 11:18:40|3833.03|3833.03|3833.34|3833.34|3833.34|3833.34|3833.03|3833.03|0
1655378330000|2022-06-16 11:18:50|3833.96|3833.96|3833.99|3833.99|3833.99|3833.99|3833.96|3833.96|0
1655378340000|2022-06-16 11:19:00|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|0
1655378350000|2022-06-16 11:19:10|3834.35|3834.35|3833.41|3833.41|3834.35|3834.35|3833.41|3833.41|0
1655378360000|2022-06-16 11:19:20|3833.1|3833.1|3833.08|3833.08|3833.1|3833.1|3833.08|3833.08|0
1655378380000|2022-06-16 11:19:40|3831.53|3831.53|3830.6|3830.6|3831.53|3831.53|3830.6|3830.6|0
1655378390000|2022-06-16 11:19:50|3831.53|3831.53|3832.16|3832.16|3832.16|3832.16|3831.53|3831.53|0
1655378400000|2022-06-16 11:20:00|3832.07|3832.07|3832.38|3832.38|3832.38|3832.38|3832.07|3832.07|0
1655378410000|2022-06-16 11:20:10|3832.75|3832.75|3835.28|3835.28|3835.28|3835.28|3832.75|3832.75|0
1655378420000|2022-06-16 11:20:20|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|3835.14|0
1655378440000|2022-06-16 11:20:40|3835.32|3835.32|3835.01|3835.01|3835.32|3835.32|3834.7|3834.7|0
1655378450000|2022-06-16 11:20:50|3834.07|3834.07|3834.63|3834.63|3834.63|3834.63|3834|3834|0
1655378460000|2022-06-16 11:21:00|3834.94|3834.94|3834|3834|3834.94|3834.94|3834|3834|0
1655378490000|2022-06-16 11:21:30|3833.69|3833.69|3833.07|3833.07|3833.69|3833.69|3833.07|3833.07|0
1655378500000|2022-06-16 11:21:40|3832.14|3832.14|3831.85|3831.85|3833.11|3833.11|3831.85|3831.85|0
1655378510000|2022-06-16 11:21:50|3831.82|3831.82|3832.46|3832.46|3832.46|3832.46|3831.77|3831.77|0
1655378520000|2022-06-16 11:22:00|3832.15|3832.15|3833.03|3833.03|3833.03|3833.03|3832.15|3832.15|0
1655378540000|2022-06-16 11:22:20|3833.05|3833.05|3834.51|3834.51|3834.51|3834.51|3833.05|3833.05|0
1655378550000|2022-06-16 11:22:30|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|0
1655378570000|2022-06-16 11:22:50|3834.46|3834.46|3834.43|3834.43|3834.46|3834.46|3834.43|3834.43|0
1655378580000|2022-06-16 11:23:00|3835.05|3835.05|3834.43|3834.43|3835.05|3835.05|3834.43|3834.43|0
1655378600000|2022-06-16 11:23:20|3834.57|3834.57|3834.53|3834.53|3834.57|3834.57|3834.53|3834.53|0
1655378620000|2022-06-16 11:23:40|3834.71|3834.71|3834.71|3834.71|3834.71|3834.71|3834.71|3834.71|0
1655378630000|2022-06-16 11:23:50|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|3834.69|0
1655378640000|2022-06-16 11:24:00|3835.31|3835.31|3836.24|3836.24|3836.24|3836.24|3835.31|3835.31|0
1655378650000|2022-06-16 11:24:10|3836.43|3836.43|3836.6|3836.6|3836.6|3836.6|3836.43|3836.43|0
1655378660000|2022-06-16 11:24:20|3836.62|3836.62|3836|3836|3836.62|3836.62|3836|3836|0
1655378670000|2022-06-16 11:24:30|3836.04|3836.04|3836.23|3836.23|3836.23|3836.23|3836.04|3836.04|0
1655378700000|2022-06-16 11:25:00|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|0
1655378720000|2022-06-16 11:25:20|3836.85|3836.85|3837.47|3837.47|3837.47|3837.47|3836.85|3836.85|0
1655378740000|2022-06-16 11:25:40|3837.16|3837.16|3837.26|3837.26|3837.78|3837.78|3837.04|3837.04|0
1655378760000|2022-06-16 11:26:00|3837.17|3837.17|3836.94|3836.94|3837.2|3837.2|3836.94|3836.94|0
1655378770000|2022-06-16 11:26:10|3837.11|3837.11|3837.49|3837.49|3837.8|3837.8|3836.87|3836.87|0
1655378780000|2022-06-16 11:26:20|3837.59|3837.59|3839.15|3839.15|3839.15|3839.15|3837.59|3837.59|0
1655378790000|2022-06-16 11:26:30|3837.6|3837.6|3839.08|3839.08|3839.08|3839.08|3837.55|3837.55|0
1655378800000|2022-06-16 11:26:40|3839.04|3839.04|3838.41|3838.41|3839.04|3839.04|3837.79|3837.79|0
1655378820000|2022-06-16 11:27:00|3837.79|3837.79|3836.78|3836.78|3837.79|3837.79|3836.78|3836.78|0
1655378830000|2022-06-16 11:27:10|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|0
1655378840000|2022-06-16 11:27:20|3839.9|3839.9|3841.23|3841.23|3841.23|3841.23|3839.28|3839.28|0
1655378850000|2022-06-16 11:27:30|3841.35|3841.35|3841.17|3841.17|3841.35|3841.35|3841.17|3841.17|0
1655378860000|2022-06-16 11:27:40|3841.48|3841.48|3841.04|3841.04|3841.48|3841.48|3840.86|3840.86|0
1655378870000|2022-06-16 11:27:50|3840.99|3840.99|3840.76|3840.76|3840.99|3840.99|3840.76|3840.76|0
1655378880000|2022-06-16 11:28:00|3840.74|3840.74|3839.14|3839.14|3840.74|3840.74|3839.14|3839.14|0
1655378890000|2022-06-16 11:28:10|3839.76|3839.76|3841.19|3841.19|3841.19|3841.19|3839.76|3839.76|0
1655378900000|2022-06-16 11:28:20|3841.16|3841.16|3841.62|3841.62|3841.93|3841.93|3840.85|3840.85|0
1655378910000|2022-06-16 11:28:30|3840.99|3840.99|3839.87|3839.87|3840.99|3840.99|3839.87|3839.87|0
1655378920000|2022-06-16 11:28:40|3840.19|3840.19|3840.19|3840.19|3840.19|3840.19|3840.19|3840.19|0
1655378930000|2022-06-16 11:28:50|3839.56|3839.56|3836.76|3836.76|3839.56|3839.56|3836.76|3836.76|0
1655378940000|2022-06-16 11:29:00|3836.36|3836.36|3836.85|3836.85|3836.85|3836.85|3836.36|3836.36|0
1655378950000|2022-06-16 11:29:10|3836.9|3836.9|3835.49|3835.49|3836.9|3836.9|3835.47|3835.47|0
1655378970000|2022-06-16 11:29:30|3835.56|3835.56|3835.88|3835.88|3835.88|3835.88|3835.56|3835.56|0
1655378980000|2022-06-16 11:29:40|3835.56|3835.56|3835.75|3835.75|3835.75|3835.75|3835.25|3835.25|0
1655378990000|2022-06-16 11:29:50|3836.06|3836.06|3836.06|3836.06|3836.06|3836.06|3835.75|3835.75|0
1655379000000|2022-06-16 11:30:00|3835.75|3835.75|3836.55|3836.55|3836.55|3836.55|3835.75|3835.75|0
1655379010000|2022-06-16 11:30:10|3836.24|3836.24|3836.74|3836.74|3836.74|3836.74|3836.24|3836.24|0
1655379020000|2022-06-16 11:30:20|3836.42|3836.42|3836.73|3836.73|3836.73|3836.73|3836.42|3836.42|0
1655379030000|2022-06-16 11:30:30|3836.11|3836.11|3836.11|3836.11|3836.42|3836.42|3835.8|3835.8|0
1655379040000|2022-06-16 11:30:40|3836.73|3836.73|3837.58|3837.58|3837.58|3837.58|3836.73|3836.73|0
1655379050000|2022-06-16 11:30:50|3837.69|3837.69|3838.32|3838.32|3838.32|3838.32|3837.69|3837.69|0
1655379060000|2022-06-16 11:31:00|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|0
1655379070000|2022-06-16 11:31:10|3837.96|3837.96|3837.65|3837.65|3837.96|3837.96|3837.65|3837.65|0
1655379080000|2022-06-16 11:31:20|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|0
1655379100000|2022-06-16 11:31:40|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|0
1655379110000|2022-06-16 11:31:50|3837.04|3837.04|3836.77|3836.77|3837.08|3837.08|3836.77|3836.77|0
1655379120000|2022-06-16 11:32:00|3835.84|3835.84|3835.82|3835.82|3835.84|3835.84|3835.5|3835.5|0
1655379130000|2022-06-16 11:32:10|3835.63|3835.63|3835.88|3835.88|3835.88|3835.88|3835.25|3835.25|0
1655379140000|2022-06-16 11:32:20|3835.84|3835.84|3835.74|3835.74|3835.84|3835.84|3835.74|3835.74|0
1655379150000|2022-06-16 11:32:30|3836.05|3836.05|3837.27|3837.27|3837.27|3837.27|3836.05|3836.05|0
1655379160000|2022-06-16 11:32:40|3836.65|3836.65|3836.38|3836.38|3836.65|3836.65|3836.34|3836.34|0
1655379170000|2022-06-16 11:32:50|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|0
1655379180000|2022-06-16 11:33:00|3835.81|3835.81|3836.13|3836.13|3836.13|3836.13|3835.76|3835.76|0
1655379190000|2022-06-16 11:33:10|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|0
1655379200000|2022-06-16 11:33:20|3836|3836|3836|3836|3836|3836|3836|3836|0
1655379210000|2022-06-16 11:33:30|3835.98|3835.98|3835.88|3835.88|3835.98|3835.98|3835.88|3835.88|0
1655379220000|2022-06-16 11:33:40|3835.83|3835.83|3835.83|3835.83|3835.83|3835.83|3835.83|3835.83|0
1655379230000|2022-06-16 11:33:50|3835.86|3835.86|3835.86|3835.86|3835.86|3835.86|3835.86|3835.86|0
1655379250000|2022-06-16 11:34:10|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|0
1655379280000|2022-06-16 11:34:40|3834.83|3834.83|3834.83|3834.83|3834.83|3834.83|3834.83|3834.83|0
1655379290000|2022-06-16 11:34:50|3834.52|3834.52|3834.52|3834.52|3834.52|3834.52|3834.52|3834.52|0
1655379300000|2022-06-16 11:35:00|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|0
1655379330000|2022-06-16 11:35:30|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|0
1655379340000|2022-06-16 11:35:40|3834.02|3834.02|3834.69|3834.69|3834.69|3834.69|3833.53|3833.53|0
1655379350000|2022-06-16 11:35:50|3834.73|3834.73|3834.75|3834.75|3835.06|3835.06|3834.73|3834.73|0
1655379370000|2022-06-16 11:36:10|3834.78|3834.78|3833.22|3833.22|3834.78|3834.78|3833.22|3833.22|0
1655379400000|2022-06-16 11:36:40|3833.26|3833.26|3831.89|3831.89|3833.45|3833.45|3831.89|3831.89|0
1655379430000|2022-06-16 11:37:10|3831.86|3831.86|3831|3831|3831.86|3831.86|3830.62|3830.62|0
1655379440000|2022-06-16 11:37:20|3831.31|3831.31|3831|3831|3831.31|3831.31|3831|3831|0
1655379470000|2022-06-16 11:37:50|3830.69|3830.69|3830.69|3830.69|3831|3831|3830.69|3830.69|0
1655379480000|2022-06-16 11:38:00|3830.6|3830.6|3829.04|3829.04|3830.6|3830.6|3829.04|3829.04|0
1655379490000|2022-06-16 11:38:10|3828.11|3828.11|3828.32|3828.32|3828.37|3828.37|3828.11|3828.11|0
1655379500000|2022-06-16 11:38:20|3828.01|3828.01|3828.32|3828.32|3828.32|3828.32|3828.01|3828.01|0
1655379510000|2022-06-16 11:38:30|3828.63|3828.63|3827.6|3827.6|3828.63|3828.63|3827.6|3827.6|0
1655379520000|2022-06-16 11:38:40|3827.29|3827.29|3826.57|3826.57|3827.29|3827.29|3826.57|3826.57|0
1655379530000|2022-06-16 11:38:50|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|0
1655379540000|2022-06-16 11:39:00|3826.26|3826.26|3826.57|3826.57|3826.57|3826.57|3826.26|3826.26|0
1655379550000|2022-06-16 11:39:10|3826.26|3826.26|3826.7|3826.7|3826.7|3826.7|3825.95|3825.95|0
1655379560000|2022-06-16 11:39:20|3826.39|3826.39|3826.65|3826.65|3826.7|3826.7|3826.39|3826.39|0
1655379570000|2022-06-16 11:39:30|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|0
1655379580000|2022-06-16 11:39:40|3826|3826|3822.9|3822.9|3826|3826|3822.9|3822.9|0
1655379590000|2022-06-16 11:39:50|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|3823.21|0
1655379600000|2022-06-16 11:40:00|3823.29|3823.29|3823.75|3823.75|3823.91|3823.91|3823.29|3823.29|0
1655379610000|2022-06-16 11:40:10|3823.71|3823.71|3823.44|3823.44|3823.75|3823.75|3823.44|3823.44|0
1655379620000|2022-06-16 11:40:20|3823.35|3823.35|3824.29|3824.29|3824.29|3824.29|3823.35|3823.35|0
1655379630000|2022-06-16 11:40:30|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|3824.25|0
1655379660000|2022-06-16 11:41:00|3823.93|3823.93|3823.73|3823.73|3823.93|3823.93|3823.73|3823.73|0
1655379670000|2022-06-16 11:41:10|3824.35|3824.35|3824.35|3824.35|3824.35|3824.35|3824.35|3824.35|0
1655379690000|2022-06-16 11:41:30|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|3824.31|0
1655379700000|2022-06-16 11:41:40|3824.62|3824.62|3824.62|3824.62|3824.62|3824.62|3824.62|3824.62|0
1655379710000|2022-06-16 11:41:50|3824.31|3824.31|3823.96|3823.96|3824.31|3824.31|3823.96|3823.96|0
1655379720000|2022-06-16 11:42:00|3824.27|3824.27|3824.58|3824.58|3824.58|3824.58|3824.27|3824.27|0
1655379760000|2022-06-16 11:42:40|3825.51|3825.51|3825.33|3825.33|3825.51|3825.51|3825.33|3825.33|0
1655379770000|2022-06-16 11:42:50|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|0
1655379810000|2022-06-16 11:43:30|3823.15|3823.15|3822.94|3822.94|3823.15|3823.15|3822.94|3822.94|0
1655379820000|2022-06-16 11:43:40|3822.63|3822.63|3822.6|3822.6|3822.63|3822.63|3821.98|3821.98|0
1655379830000|2022-06-16 11:43:50|3822.63|3822.63|3822.61|3822.61|3822.63|3822.63|3822.61|3822.61|0
1655379850000|2022-06-16 11:44:10|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|3822.57|0
1655379860000|2022-06-16 11:44:20|3822.21|3822.21|3821.9|3821.9|3822.21|3822.21|3821.9|3821.9|0
1655379870000|2022-06-16 11:44:30|3821.59|3821.59|3821.86|3821.86|3821.86|3821.86|3821.54|3821.54|0
1655379880000|2022-06-16 11:44:40|3821.54|3821.54|3819.68|3819.68|3821.54|3821.54|3819.68|3819.68|0
1655379890000|2022-06-16 11:44:50|3819.99|3819.99|3819.99|3819.99|3820.61|3820.61|3819.99|3819.99|0
1655379900000|2022-06-16 11:45:00|3820.92|3820.92|3820.54|3820.54|3821.23|3821.23|3820.54|3820.54|0
1655379910000|2022-06-16 11:45:10|3820.23|3820.23|3819.92|3819.92|3820.23|3820.23|3819.92|3819.92|0
1655379920000|2022-06-16 11:45:20|3819.53|3819.53|3818.89|3818.89|3819.53|3819.53|3818.89|3818.89|0
1655379930000|2022-06-16 11:45:30|3818.7|3818.7|3818.03|3818.03|3818.7|3818.7|3818.03|3818.03|0
1655379940000|2022-06-16 11:45:40|3817.85|3817.85|3817.63|3817.63|3817.85|3817.85|3817.63|3817.63|0
1655379960000|2022-06-16 11:46:00|3817.94|3817.94|3817.63|3817.63|3817.94|3817.94|3817.63|3817.63|0
1655379970000|2022-06-16 11:46:10|3817.32|3817.32|3816.4|3816.4|3817.32|3817.32|3816.4|3816.4|0
1655379980000|2022-06-16 11:46:20|3815.78|3815.78|3817.47|3817.47|3817.47|3817.47|3815.78|3815.78|0
1655379990000|2022-06-16 11:46:30|3817.16|3817.16|3817.16|3817.16|3817.16|3817.16|3817.16|3817.16|0
1655380000000|2022-06-16 11:46:40|3816.54|3816.54|3816.85|3816.85|3816.85|3816.85|3816.54|3816.54|0
1655380010000|2022-06-16 11:46:50|3817.47|3817.47|3816.76|3816.76|3817.7|3817.7|3816.76|3816.76|0
1655380020000|2022-06-16 11:47:00|3817.07|3817.07|3816.63|3816.63|3817.07|3817.07|3816.63|3816.63|0
1655380030000|2022-06-16 11:47:10|3816.31|3816.31|3815.69|3815.69|3816.31|3816.31|3815.69|3815.69|0
1655380060000|2022-06-16 11:47:40|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|3815.07|0
1655380080000|2022-06-16 11:48:00|3814.45|3814.45|3814.26|3814.26|3814.45|3814.45|3814.26|3814.26|0
1655380090000|2022-06-16 11:48:10|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|0
1655380100000|2022-06-16 11:48:20|3814.17|3814.17|3814.1|3814.1|3814.17|3814.17|3814.1|3814.1|0
1655380110000|2022-06-16 11:48:30|3813.79|3813.79|3813.61|3813.61|3813.8|3813.8|3813.61|3813.61|0
1655380120000|2022-06-16 11:48:40|3813.3|3813.3|3813.18|3813.18|3813.3|3813.3|3813.18|3813.18|0
1655380130000|2022-06-16 11:48:50|3813.14|3813.14|3810.84|3810.84|3813.14|3813.14|3810.66|3810.66|0
1655380140000|2022-06-16 11:49:00|3810.5|3810.5|3811.12|3811.12|3811.12|3811.12|3810.5|3810.5|0
1655380150000|2022-06-16 11:49:10|3811.44|3811.44|3812.37|3812.37|3812.37|3812.37|3811.44|3811.44|0
1655380160000|2022-06-16 11:49:20|3811.75|3811.75|3812.37|3812.37|3812.37|3812.37|3811.75|3811.75|0
1655380170000|2022-06-16 11:49:30|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|0
1655380180000|2022-06-16 11:49:40|3811.79|3811.79|3809.98|3809.98|3811.79|3811.79|3809.98|3809.98|0
1655380190000|2022-06-16 11:49:50|3809.81|3809.81|3808.88|3808.88|3809.81|3809.81|3808.88|3808.88|0
1655380200000|2022-06-16 11:50:00|3808.57|3808.57|3808.41|3808.41|3808.59|3808.59|3808.41|3808.41|0
1655380210000|2022-06-16 11:50:10|3808.31|3808.31|3809.6|3809.6|3809.6|3809.6|3808.31|3808.31|0
1655380220000|2022-06-16 11:50:20|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.29|3809.29|0
1655380230000|2022-06-16 11:50:30|3809.84|3809.84|3811.08|3811.08|3811.08|3811.08|3809.84|3809.84|0
1655380240000|2022-06-16 11:50:40|3811.39|3811.39|3811.46|3811.46|3811.46|3811.46|3811.39|3811.39|0
1655380250000|2022-06-16 11:50:50|3812.4|3812.4|3812.89|3812.89|3813.2|3813.2|3812.4|3812.4|0
1655380260000|2022-06-16 11:51:00|3812.39|3812.39|3812.71|3812.71|3812.71|3812.71|3812.39|3812.39|0
1655380270000|2022-06-16 11:51:10|3813.02|3813.02|3813.33|3813.33|3813.33|3813.33|3813.02|3813.02|0
1655380310000|2022-06-16 11:51:50|3812.71|3812.71|3812.62|3812.62|3812.71|3812.71|3812.62|3812.62|0
1655380320000|2022-06-16 11:52:00|3812.44|3812.44|3812.62|3812.62|3812.62|3812.62|3812.44|3812.44|0
1655380330000|2022-06-16 11:52:10|3812.31|3812.31|3812|3812|3812.31|3812.31|3812|3812|0
1655380340000|2022-06-16 11:52:20|3812.31|3812.31|3812.31|3812.31|3812.31|3812.31|3812|3812|0
1655380350000|2022-06-16 11:52:30|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|3812.62|0
1655380360000|2022-06-16 11:52:40|3812|3812|3812.53|3812.53|3812.53|3812.53|3812|3812|0
1655380370000|2022-06-16 11:52:50|3812.6|3812.6|3811.98|3811.98|3812.6|3812.6|3811.98|3811.98|0
1655380380000|2022-06-16 11:53:00|3811.9|3811.9|3812.13|3812.13|3812.13|3812.13|3811.9|3811.9|0
1655380390000|2022-06-16 11:53:10|3812.75|3812.75|3811.58|3811.58|3812.75|3812.75|3811.58|3811.58|0
1655380400000|2022-06-16 11:53:20|3811.89|3811.89|3811.58|3811.58|3811.89|3811.89|3811.58|3811.58|0
1655380410000|2022-06-16 11:53:30|3811.06|3811.06|3811.42|3811.42|3812.01|3812.01|3811.06|3811.06|0
1655380430000|2022-06-16 11:53:50|3811.32|3811.32|3811.87|3811.87|3811.87|3811.87|3810.94|3810.94|0
1655380440000|2022-06-16 11:54:00|3812.5|3812.5|3812.71|3812.71|3812.71|3812.71|3812.45|3812.45|0
1655380450000|2022-06-16 11:54:10|3812.75|3812.75|3813.08|3813.08|3813.08|3813.08|3812.75|3812.75|0
1655380500000|2022-06-16 11:55:00|3812.85|3812.85|3813.87|3813.87|3814.1|3814.1|3812.85|3812.85|0
1655380510000|2022-06-16 11:55:10|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|3813.25|0
1655380520000|2022-06-16 11:55:20|3815.43|3815.43|3817.61|3817.61|3817.61|3817.61|3815.43|3815.43|0
1655380530000|2022-06-16 11:55:30|3816.68|3816.68|3815.96|3815.96|3816.68|3816.68|3815.96|3815.96|0
1655380540000|2022-06-16 11:55:40|3816.05|3816.05|3815.12|3815.12|3816.05|3816.05|3815.12|3815.12|0
1655380550000|2022-06-16 11:55:50|3815.74|3815.74|3816.6|3816.6|3816.6|3816.6|3815.74|3815.74|0
1655380560000|2022-06-16 11:56:00|3817.53|3817.53|3818.51|3818.51|3818.51|3818.51|3817.53|3817.53|0
1655380570000|2022-06-16 11:56:10|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|0
1655380580000|2022-06-16 11:56:20|3819.44|3819.44|3819.13|3819.13|3819.44|3819.44|3818.51|3818.51|0
1655380590000|2022-06-16 11:56:30|3819.44|3819.44|3820.18|3820.18|3820.18|3820.18|3819.26|3819.26|0
1655380600000|2022-06-16 11:56:40|3819.57|3819.57|3819.88|3819.88|3819.88|3819.88|3819.57|3819.57|0
1655380610000|2022-06-16 11:56:50|3819.83|3819.83|3819.95|3819.95|3819.95|3819.95|3818.84|3818.84|0
1655380620000|2022-06-16 11:57:00|3820.58|3820.58|3820.58|3820.58|3820.58|3820.58|3820.58|3820.58|0
1655380630000|2022-06-16 11:57:10|3820.88|3820.88|3821.52|3821.52|3821.52|3821.52|3820.88|3820.88|0
1655380640000|2022-06-16 11:57:20|3820.58|3820.58|3820.27|3820.27|3820.58|3820.58|3820.27|3820.27|0
1655380650000|2022-06-16 11:57:30|3820.58|3820.58|3820.58|3820.58|3820.58|3820.58|3820.58|3820.58|0
1655380680000|2022-06-16 11:58:00|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|3820.89|0
1655380690000|2022-06-16 11:58:10|3820.58|3820.58|3821.52|3821.52|3821.52|3821.52|3820.58|3820.58|0
1655380710000|2022-06-16 11:58:30|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|0
1655380760000|2022-06-16 11:59:20|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|0
1655380770000|2022-06-16 11:59:30|3821.69|3821.69|3821.78|3821.78|3821.78|3821.78|3821.69|3821.69|0
1655380790000|2022-06-16 11:59:50|3821.96|3821.96|3821.92|3821.92|3821.96|3821.96|3821.92|3821.92|0
1655380800000|2022-06-16 12:00:00|3823.48|3823.48|3823.16|3823.16|3823.48|3823.48|3822.85|3822.85|0
1655380810000|2022-06-16 12:00:10|3824.1|3824.1|3824.22|3824.22|3824.22|3824.22|3824.1|3824.1|0
1655380820000|2022-06-16 12:00:20|3825.15|3825.15|3827.15|3827.15|3827.15|3827.15|3825.15|3825.15|0
1655380830000|2022-06-16 12:00:30|3827.2|3827.2|3829.26|3829.26|3829.26|3829.26|3827.2|3827.2|0
1655380840000|2022-06-16 12:00:40|3828.89|3828.89|3830.45|3830.45|3830.45|3830.45|3828.89|3828.89|0
1655380850000|2022-06-16 12:00:50|3831.38|3831.38|3830.88|3830.88|3831.64|3831.64|3830.88|3830.88|0
1655380860000|2022-06-16 12:01:00|3831.04|3831.04|3833.02|3833.02|3833.02|3833.02|3831.02|3831.02|0
1655380870000|2022-06-16 12:01:10|3833.33|3833.33|3832.74|3832.74|3833.36|3833.36|3832.71|3832.71|0
1655380880000|2022-06-16 12:01:20|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|0
1655380890000|2022-06-16 12:01:30|3832.87|3832.87|3832.91|3832.91|3832.91|3832.91|3832.87|3832.87|0
1655380900000|2022-06-16 12:01:40|3832.93|3832.93|3832.96|3832.96|3833.55|3833.55|3832.93|3832.93|0
1655380920000|2022-06-16 12:02:00|3832.99|3832.99|3832.36|3832.36|3832.99|3832.99|3832.36|3832.36|0
1655380930000|2022-06-16 12:02:10|3832.48|3832.48|3832.71|3832.71|3832.71|3832.71|3831.78|3831.78|0
1655380940000|2022-06-16 12:02:20|3832.67|3832.67|3832.26|3832.26|3832.67|3832.67|3832.26|3832.26|0
1655380950000|2022-06-16 12:02:30|3832.12|3832.12|3831.1|3831.1|3832.12|3832.12|3830.17|3830.17|0
1655380960000|2022-06-16 12:02:40|3831.29|3831.29|3831.64|3831.64|3831.64|3831.64|3831.29|3831.29|0
1655380970000|2022-06-16 12:02:50|3831.95|3831.95|3831.96|3831.96|3831.96|3831.96|3831.95|3831.95|0
1655380990000|2022-06-16 12:03:10|3832.58|3832.58|3833.51|3833.51|3833.51|3833.51|3832.58|3832.58|0
1655381000000|2022-06-16 12:03:20|3833.69|3833.69|3834.6|3834.6|3834.6|3834.6|3833.69|3833.69|0
1655381010000|2022-06-16 12:03:30|3835.41|3835.41|3836.47|3836.47|3836.96|3836.96|3835.41|3835.41|0
1655381030000|2022-06-16 12:03:50|3836.78|3836.78|3836.6|3836.6|3836.78|3836.78|3836.6|3836.6|0
1655381040000|2022-06-16 12:04:00|3837.22|3837.22|3837.4|3837.4|3837.47|3837.47|3837.22|3837.22|0
1655381060000|2022-06-16 12:04:20|3837.38|3837.38|3837.31|3837.31|3837.62|3837.62|3837.31|3837.31|0
1655381110000|2022-06-16 12:05:10|3837.62|3837.62|3837.62|3837.62|3837.62|3837.62|3837.62|3837.62|0
1655381120000|2022-06-16 12:05:20|3838.24|3838.24|3837.93|3837.93|3838.86|3838.86|3837.93|3837.93|0
1655381130000|2022-06-16 12:05:30|3837.31|3837.31|3837.36|3837.36|3837.36|3837.36|3836.68|3836.68|0
1655381140000|2022-06-16 12:05:40|3838.3|3838.3|3838.48|3838.48|3838.48|3838.48|3838.3|3838.3|0
1655381150000|2022-06-16 12:05:50|3838.17|3838.17|3838.79|3838.79|3838.79|3838.79|3838.17|3838.17|0
1655381170000|2022-06-16 12:06:10|3838.89|3838.89|3838.86|3838.86|3839.17|3839.17|3838.86|3838.86|0
1655381180000|2022-06-16 12:06:20|3839.23|3839.23|3840.48|3840.48|3840.48|3840.48|3839.23|3839.23|0
1655381210000|2022-06-16 12:06:50|3840.79|3840.79|3840.97|3840.97|3840.97|3840.97|3840.79|3840.79|0
1655381220000|2022-06-16 12:07:00|3841.9|3841.9|3841.99|3841.99|3841.99|3841.99|3841.9|3841.9|0
1655381250000|2022-06-16 12:07:30|3842.11|3842.11|3842.11|3842.11|3842.11|3842.11|3842.11|3842.11|0
1655381260000|2022-06-16 12:07:40|3842.2|3842.2|3842.48|3842.48|3842.48|3842.48|3842.2|3842.2|0
1655381270000|2022-06-16 12:07:50|3842.79|3842.79|3840.24|3840.24|3842.79|3842.79|3840.22|3840.22|0
1655381290000|2022-06-16 12:08:10|3840.22|3840.22|3840.22|3840.22|3840.22|3840.22|3840.22|3840.22|0
1655381320000|2022-06-16 12:08:40|3840.27|3840.27|3840.52|3840.52|3840.52|3840.52|3840.27|3840.27|0
1655381340000|2022-06-16 12:09:00|3840.34|3840.34|3840.65|3840.65|3840.65|3840.65|3840.34|3840.34|0
1655381350000|2022-06-16 12:09:10|3840.34|3840.34|3840.07|3840.07|3840.38|3840.38|3840.07|3840.07|0
1655381360000|2022-06-16 12:09:20|3840.02|3840.02|3840.33|3840.33|3840.33|3840.33|3840.02|3840.02|0
1655381370000|2022-06-16 12:09:30|3840.83|3840.83|3840.83|3840.83|3840.83|3840.83|3840.83|3840.83|0
1655381380000|2022-06-16 12:09:40|3841.76|3841.76|3841.14|3841.14|3841.76|3841.76|3841.14|3841.14|0
1655381390000|2022-06-16 12:09:50|3841.21|3841.21|3841.3|3841.3|3841.3|3841.3|3841.21|3841.21|0
1655381400000|2022-06-16 12:10:00|3841.37|3841.37|3841.69|3841.69|3841.69|3841.69|3841.37|3841.37|0
1655381410000|2022-06-16 12:10:10|3842.61|3842.61|3842.92|3842.92|3843.23|3843.23|3842.61|3842.61|0
1655381420000|2022-06-16 12:10:20|3842.97|3842.97|3842.35|3842.35|3842.97|3842.97|3842.35|3842.35|0
1655381430000|2022-06-16 12:10:30|3842.04|3842.04|3842.97|3842.97|3843.29|3843.29|3842.04|3842.04|0
1655381440000|2022-06-16 12:10:40|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|3842.89|0
1655381480000|2022-06-16 12:11:20|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|0
1655381490000|2022-06-16 12:11:30|3842.96|3842.96|3842.96|3842.96|3842.96|3842.96|3842.96|3842.96|0
1655381520000|2022-06-16 12:12:00|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|3842.65|0
1655381540000|2022-06-16 12:12:20|3842.96|3842.96|3842.56|3842.56|3842.96|3842.96|3842.56|3842.56|0
1655381550000|2022-06-16 12:12:30|3842.51|3842.51|3842.51|3842.51|3842.51|3842.51|3842.51|3842.51|0
1655381560000|2022-06-16 12:12:40|3842.41|3842.41|3841.92|3841.92|3843.03|3843.03|3841.92|3841.92|0
1655381570000|2022-06-16 12:12:50|3842.23|3842.23|3842.23|3842.23|3842.23|3842.23|3842.23|3842.23|0
1655381580000|2022-06-16 12:13:00|3842.54|3842.54|3842.54|3842.54|3842.85|3842.85|3842.23|3842.23|0
1655381590000|2022-06-16 12:13:10|3841.92|3841.92|3841.02|3841.02|3841.92|3841.92|3840.94|3840.94|0
1655381600000|2022-06-16 12:13:20|3841.11|3841.11|3840.37|3840.37|3841.16|3841.16|3840.37|3840.37|0
1655381610000|2022-06-16 12:13:30|3840.32|3840.32|3840.32|3840.32|3840.32|3840.32|3840.32|3840.32|0
1655381630000|2022-06-16 12:13:50|3839.7|3839.7|3839.35|3839.35|3839.7|3839.7|3839.35|3839.35|0
1655381640000|2022-06-16 12:14:00|3838.72|3838.72|3838.41|3838.41|3838.72|3838.72|3838.41|3838.41|0
1655381650000|2022-06-16 12:14:10|3838.11|3838.11|3837.43|3837.43|3838.11|3838.11|3837.43|3837.43|0
1655381660000|2022-06-16 12:14:20|3837.12|3837.12|3836.18|3836.18|3837.12|3837.12|3836.18|3836.18|0
1655381670000|2022-06-16 12:14:30|3835.87|3835.87|3835.56|3835.56|3835.87|3835.87|3835.56|3835.56|0
1655381680000|2022-06-16 12:14:40|3835.87|3835.87|3835.87|3835.87|3835.87|3835.87|3835.87|3835.87|0
1655381690000|2022-06-16 12:14:50|3836.49|3836.49|3836.28|3836.28|3836.49|3836.49|3836.18|3836.18|0
1655381700000|2022-06-16 12:15:00|3836.1|3836.1|3836.1|3836.1|3836.1|3836.1|3836.1|3836.1|0
1655381710000|2022-06-16 12:15:10|3836.19|3836.19|3836|3836|3836.43|3836.43|3836|3836|0
1655381720000|2022-06-16 12:15:20|3835.69|3835.69|3836|3836|3836|3836|3835.38|3835.38|0
1655381730000|2022-06-16 12:15:30|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|3836.31|0
1655381740000|2022-06-16 12:15:40|3836.62|3836.62|3836.62|3836.62|3836.62|3836.62|3836.62|3836.62|0
1655381750000|2022-06-16 12:15:50|3837.37|3837.37|3837.64|3837.64|3837.64|3837.64|3836.98|3836.98|0
1655381760000|2022-06-16 12:16:00|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|3837.57|0
1655381770000|2022-06-16 12:16:10|3837.64|3837.64|3838.26|3838.26|3838.26|3838.26|3837.64|3837.64|0
1655381780000|2022-06-16 12:16:20|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|3838.58|0
1655381800000|2022-06-16 12:16:40|3838.62|3838.62|3838.62|3838.62|3838.62|3838.62|3838.62|3838.62|0
1655381810000|2022-06-16 12:16:50|3838.59|3838.59|3838.55|3838.55|3838.59|3838.59|3838.55|3838.55|0
1655381820000|2022-06-16 12:17:00|3838.86|3838.86|3838.55|3838.55|3838.86|3838.86|3838.55|3838.55|0
1655381830000|2022-06-16 12:17:10|3839.17|3839.17|3837.92|3837.92|3839.17|3839.17|3837.92|3837.92|0
1655381840000|2022-06-16 12:17:20|3838.23|3838.23|3837.3|3837.3|3838.23|3838.23|3836.99|3836.99|0
1655381850000|2022-06-16 12:17:30|3836.67|3836.67|3837.61|3837.61|3837.61|3837.61|3836.67|3836.67|0
1655381860000|2022-06-16 12:17:40|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|0
1655381870000|2022-06-16 12:17:50|3837.3|3837.3|3836.99|3836.99|3837.3|3837.3|3836.99|3836.99|0
1655381890000|2022-06-16 12:18:10|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|0
1655381900000|2022-06-16 12:18:20|3837.58|3837.58|3837.58|3837.58|3837.58|3837.58|3837.58|3837.58|0
1655381930000|2022-06-16 12:18:50|3837.77|3837.77|3837.77|3837.77|3837.77|3837.77|3837.77|3837.77|0
1655381940000|2022-06-16 12:19:00|3836.52|3836.52|3836.48|3836.48|3836.52|3836.52|3836.48|3836.48|0
1655381960000|2022-06-16 12:19:20|3835.24|3835.24|3835.21|3835.21|3835.24|3835.24|3834.28|3834.28|0
1655381970000|2022-06-16 12:19:30|3834.93|3834.93|3833.79|3833.79|3834.93|3834.93|3833.48|3833.48|0
1655381980000|2022-06-16 12:19:40|3833.48|3833.48|3833.17|3833.17|3833.79|3833.79|3833.17|3833.17|0
1655381990000|2022-06-16 12:19:50|3833.21|3833.21|3833.21|3833.21|3833.21|3833.21|3833.21|3833.21|0
1655382000000|2022-06-16 12:20:00|3832.9|3832.9|3833.96|3833.96|3833.96|3833.96|3832.9|3832.9|0
1655382010000|2022-06-16 12:20:10|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|0
1655382020000|2022-06-16 12:20:20|3833.64|3833.64|3833.47|3833.47|3833.64|3833.64|3833.02|3833.02|0
1655382030000|2022-06-16 12:20:30|3833.16|3833.16|3832.66|3832.66|3833.16|3833.16|3832.66|3832.66|0
1655382050000|2022-06-16 12:20:50|3833.6|3833.6|3833.9|3833.9|3833.9|3833.9|3833.6|3833.6|0
1655382060000|2022-06-16 12:21:00|3833.95|3833.95|3834.89|3834.89|3834.89|3834.89|3833.95|3833.95|0
1655382070000|2022-06-16 12:21:10|3834.26|3834.26|3834.58|3834.58|3834.58|3834.58|3834.26|3834.26|0
1655382080000|2022-06-16 12:21:20|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|0
1655382090000|2022-06-16 12:21:30|3834.29|3834.29|3833.98|3833.98|3834.29|3834.29|3833.98|3833.98|0
1655382100000|2022-06-16 12:21:40|3833.36|3833.36|3833.48|3833.48|3833.67|3833.67|3833.36|3833.36|0
1655382110000|2022-06-16 12:21:50|3834.11|3834.11|3834.11|3834.11|3834.29|3834.29|3834.11|3834.11|0
1655382130000|2022-06-16 12:22:10|3835.04|3835.04|3835.04|3835.04|3835.04|3835.04|3835.04|3835.04|0
1655382140000|2022-06-16 12:22:20|3834.42|3834.42|3834.6|3834.6|3834.73|3834.73|3834.42|3834.42|0
1655382150000|2022-06-16 12:22:30|3834.91|3834.91|3834.91|3834.91|3834.91|3834.91|3834.6|3834.6|0
1655382160000|2022-06-16 12:22:40|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|0
1655382170000|2022-06-16 12:22:50|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|0
1655382180000|2022-06-16 12:23:00|3834.29|3834.29|3833.98|3833.98|3834.29|3834.29|3833.98|3833.98|0
1655382190000|2022-06-16 12:23:10|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|0
1655382200000|2022-06-16 12:23:20|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|0
1655382210000|2022-06-16 12:23:30|3834.6|3834.6|3834.65|3834.65|3834.65|3834.65|3834.6|3834.6|0
1655382230000|2022-06-16 12:23:50|3833.72|3833.72|3834.34|3834.34|3834.34|3834.34|3833.72|3833.72|0
1655382240000|2022-06-16 12:24:00|3834.96|3834.96|3835.35|3835.35|3835.35|3835.35|3834.96|3834.96|0
1655382250000|2022-06-16 12:24:10|3835.31|3835.31|3835.31|3835.31|3835.31|3835.31|3835.31|3835.31|0
1655382260000|2022-06-16 12:24:20|3835.26|3835.26|3835.26|3835.26|3835.26|3835.26|3835.26|3835.26|0
1655382280000|2022-06-16 12:24:40|3834.64|3834.64|3834.67|3834.67|3834.95|3834.95|3834.64|3834.64|0
1655382300000|2022-06-16 12:25:00|3834.6|3834.6|3834.6|3834.6|3834.6|3834.6|3834.6|3834.6|0
1655382310000|2022-06-16 12:25:10|3834.28|3834.28|3833.43|3833.43|3834.28|3834.28|3833.43|3833.43|0
1655382320000|2022-06-16 12:25:20|3833.12|3833.12|3833.41|3833.41|3833.43|3833.43|3833.12|3833.12|0
1655382330000|2022-06-16 12:25:30|3833.72|3833.72|3834.33|3834.33|3834.33|3834.33|3833.72|3833.72|0
1655382340000|2022-06-16 12:25:40|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|3834.96|0
1655382370000|2022-06-16 12:26:10|3834.33|3834.33|3834.78|3834.78|3834.96|3834.96|3834.15|3834.15|0
1655382390000|2022-06-16 12:26:30|3834.46|3834.46|3832.76|3832.76|3834.46|3834.46|3832.76|3832.76|0
1655382400000|2022-06-16 12:26:40|3832.45|3832.45|3832.33|3832.33|3832.45|3832.45|3832.33|3832.33|0
1655382410000|2022-06-16 12:26:50|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|0
1655382420000|2022-06-16 12:27:00|3832.37|3832.37|3832.06|3832.06|3832.68|3832.68|3832.06|3832.06|0
1655382430000|2022-06-16 12:27:10|3831.75|3831.75|3831.2|3831.2|3831.75|3831.75|3831.2|3831.2|0
1655382460000|2022-06-16 12:27:40|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|0
1655382470000|2022-06-16 12:27:50|3831.51|3831.51|3832.14|3832.14|3832.14|3832.14|3831.51|3831.51|0
1655382490000|2022-06-16 12:28:10|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|0
1655382520000|2022-06-16 12:28:40|3832.14|3832.14|3832.14|3832.14|3832.14|3832.14|3832.14|3832.14|0
1655382530000|2022-06-16 12:28:50|3832.09|3832.09|3832.21|3832.21|3832.21|3832.21|3831.9|3831.9|0
1655382540000|2022-06-16 12:29:00|3832.13|3832.13|3831.2|3831.2|3832.75|3832.75|3831.2|3831.2|0
1655382550000|2022-06-16 12:29:10|3831.01|3831.01|3829.12|3829.12|3831.01|3831.01|3829.12|3829.12|0
1655382560000|2022-06-16 12:29:20|3829.09|3829.09|3829|3829|3829.41|3829.41|3828.47|3828.47|0
1655382570000|2022-06-16 12:29:30|3829.31|3829.31|3827.75|3827.75|3829.31|3829.31|3827.75|3827.75|0
1655382580000|2022-06-16 12:29:40|3828.38|3828.38|3828.96|3828.96|3829.31|3829.31|3828.38|3828.38|0
1655382590000|2022-06-16 12:29:50|3828.65|3828.65|3830.39|3830.39|3830.7|3830.7|3828.65|3828.65|0
1655382600000|2022-06-16 12:30:00|3830.7|3830.7|3827.24|3827.24|3831.01|3831.01|3827.24|3827.24|0
1655382610000|2022-06-16 12:30:10|3826.93|3826.93|3827.47|3827.47|3828.09|3828.09|3826.93|3826.93|0
1655382620000|2022-06-16 12:30:20|3826.54|3826.54|3825.87|3825.87|3827.16|3827.16|3825.87|3825.87|0
1655382630000|2022-06-16 12:30:30|3826.18|3826.18|3827.46|3827.46|3827.73|3827.73|3826.18|3826.18|0
1655382640000|2022-06-16 12:30:40|3827.15|3827.15|3827.46|3827.46|3827.77|3827.77|3827.15|3827.15|0
1655382650000|2022-06-16 12:30:50|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|0
1655382660000|2022-06-16 12:31:00|3827.44|3827.44|3828.06|3828.06|3828.06|3828.06|3827.44|3827.44|0
1655382670000|2022-06-16 12:31:10|3828.37|3828.37|3829.62|3829.62|3829.62|3829.62|3828.37|3828.37|0
1655382690000|2022-06-16 12:31:30|3829.82|3829.82|3830.08|3830.08|3830.08|3830.08|3829.82|3829.82|0
1655382700000|2022-06-16 12:31:40|3830.17|3830.17|3830.49|3830.49|3830.49|3830.49|3829.56|3829.56|0
1655382710000|2022-06-16 12:31:50|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|0
1655382720000|2022-06-16 12:32:00|3829.87|3829.87|3829.51|3829.51|3829.87|3829.87|3827.65|3827.65|0
1655382730000|2022-06-16 12:32:10|3829.2|3829.2|3829.39|3829.39|3829.39|3829.39|3829.2|3829.2|0
1655382740000|2022-06-16 12:32:20|3828.77|3828.77|3829.36|3829.36|3829.36|3829.36|3828.77|3828.77|0
1655382750000|2022-06-16 12:32:30|3829.67|3829.67|3828.12|3828.12|3829.67|3829.67|3828.12|3828.12|0
1655382760000|2022-06-16 12:32:40|3827.93|3827.93|3827.31|3827.31|3827.93|3827.93|3827.31|3827.31|0
1655382770000|2022-06-16 12:32:50|3828.25|3828.25|3828.86|3828.86|3829.18|3829.18|3828.25|3828.25|0
1655382780000|2022-06-16 12:33:00|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|0
1655382790000|2022-06-16 12:33:10|3829.73|3829.73|3827.31|3827.31|3829.73|3829.73|3827.31|3827.31|0
1655382800000|2022-06-16 12:33:20|3827.24|3827.24|3827.24|3827.24|3827.24|3827.24|3827.24|3827.24|0
1655382810000|2022-06-16 12:33:30|3827.55|3827.55|3827.86|3827.86|3827.86|3827.86|3827.55|3827.55|0
1655382820000|2022-06-16 12:33:40|3827.88|3827.88|3827.88|3827.88|3827.88|3827.88|3827.88|3827.88|0
1655382830000|2022-06-16 12:33:50|3828.07|3828.07|3827.67|3827.67|3828.29|3828.29|3827.67|3827.67|0
1655382840000|2022-06-16 12:34:00|3827.49|3827.49|3827.6|3827.6|3827.6|3827.6|3827.49|3827.49|0
1655382850000|2022-06-16 12:34:10|3827.62|3827.62|3830.05|3830.05|3830.05|3830.05|3827.62|3827.62|0
1655382860000|2022-06-16 12:34:20|3830.23|3830.23|3830.05|3830.05|3830.23|3830.23|3830.05|3830.05|0
1655382870000|2022-06-16 12:34:30|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|0
1655382880000|2022-06-16 12:34:40|3830.67|3830.67|3830.05|3830.05|3831.29|3831.29|3830.05|3830.05|0
1655382890000|2022-06-16 12:34:50|3829.11|3829.11|3827.63|3827.63|3829.11|3829.11|3826.7|3826.7|0
1655382900000|2022-06-16 12:35:00|3827.94|3827.94|3827.54|3827.54|3827.94|3827.94|3827.54|3827.54|0
1655382910000|2022-06-16 12:35:10|3827.47|3827.47|3827.16|3827.16|3827.47|3827.47|3827.16|3827.16|0
1655382920000|2022-06-16 12:35:20|3827.47|3827.47|3826.54|3826.54|3827.47|3827.47|3826.54|3826.54|0
1655382930000|2022-06-16 12:35:30|3827.47|3827.47|3828.32|3828.32|3828.32|3828.32|3827.47|3827.47|0
1655382940000|2022-06-16 12:35:40|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|3828.32|3828.32|0
1655382960000|2022-06-16 12:36:00|3827.7|3827.7|3826.89|3826.89|3828.01|3828.01|3826.89|3826.89|0
1655382970000|2022-06-16 12:36:10|3826.58|3826.58|3826.27|3826.27|3826.58|3826.58|3826.27|3826.27|0
1655382980000|2022-06-16 12:36:20|3826.89|3826.89|3828.14|3828.14|3828.14|3828.14|3826.89|3826.89|0
1655382990000|2022-06-16 12:36:30|3828.45|3828.45|3829.07|3829.07|3829.07|3829.07|3828.45|3828.45|0
1655383000000|2022-06-16 12:36:40|3829.11|3829.11|3829.47|3829.47|3829.47|3829.47|3829.11|3829.11|0
1655383010000|2022-06-16 12:36:50|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|0
1655383020000|2022-06-16 12:37:00|3828.22|3828.22|3826.82|3826.82|3828.22|3828.22|3826.82|3826.82|0
1655383030000|2022-06-16 12:37:10|3826.64|3826.64|3827.57|3827.57|3827.57|3827.57|3826.64|3826.64|0
1655383040000|2022-06-16 12:37:20|3827.76|3827.76|3827.76|3827.76|3827.76|3827.76|3827.76|3827.76|0
1655383050000|2022-06-16 12:37:30|3828.07|3828.07|3827.94|3827.94|3828.07|3828.07|3827.13|3827.13|0
1655383060000|2022-06-16 12:37:40|3828.56|3828.56|3828.94|3828.94|3829.56|3829.56|3828.56|3828.56|0
1655383080000|2022-06-16 12:38:00|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|0
1655383090000|2022-06-16 12:38:10|3829.44|3829.44|3829.44|3829.44|3829.44|3829.44|3829.44|3829.44|0
1655383100000|2022-06-16 12:38:20|3829.12|3829.12|3829.55|3829.55|3829.55|3829.55|3828.81|3828.81|0
1655383110000|2022-06-16 12:38:30|3829.51|3829.51|3829.51|3829.51|3829.51|3829.51|3829.51|3829.51|0
1655383130000|2022-06-16 12:38:50|3830.13|3830.13|3830.13|3830.13|3830.13|3830.13|3830.13|3830.13|0
1655383140000|2022-06-16 12:39:00|3829.95|3829.95|3826.22|3826.22|3829.95|3829.95|3826.22|3826.22|0
1655383150000|2022-06-16 12:39:10|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|0
1655383160000|2022-06-16 12:39:20|3826.22|3826.22|3826.22|3826.22|3826.54|3826.54|3826.22|3826.22|0
1655383170000|2022-06-16 12:39:30|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|3825.91|0
1655383180000|2022-06-16 12:39:40|3826.14|3826.14|3826.12|3826.12|3826.43|3826.43|3825.19|3825.19|0
1655383190000|2022-06-16 12:39:50|3826.17|3826.17|3825.86|3825.86|3826.17|3826.17|3825.86|3825.86|0
1655383200000|2022-06-16 12:40:00|3824.92|3824.92|3824.58|3824.58|3825.23|3825.23|3824.58|3824.58|0
1655383210000|2022-06-16 12:40:10|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|3825.21|0
1655383220000|2022-06-16 12:40:20|3824.58|3824.58|3824.63|3824.63|3824.63|3824.63|3824.58|3824.58|0
1655383240000|2022-06-16 12:40:40|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|3824.32|0
1655383250000|2022-06-16 12:40:50|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|3824.01|0
1655383260000|2022-06-16 12:41:00|3824.64|3824.64|3824.64|3824.64|3824.64|3824.64|3824.64|3824.64|0
1655383270000|2022-06-16 12:41:10|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|0
1655383280000|2022-06-16 12:41:20|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|3823.39|0
1655383290000|2022-06-16 12:41:30|3823.08|3823.08|3822.46|3822.46|3823.08|3823.08|3822.46|3822.46|0
1655383300000|2022-06-16 12:41:40|3821.84|3821.84|3821.84|3821.84|3821.84|3821.84|3821.84|3821.84|0
1655383310000|2022-06-16 12:41:50|3822|3822|3822|3822|3822.63|3822.63|3822|3822|0
1655383320000|2022-06-16 12:42:00|3822.63|3822.63|3824.14|3824.14|3824.14|3824.14|3822.63|3822.63|0
1655383330000|2022-06-16 12:42:10|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|3824.19|0
1655383340000|2022-06-16 12:42:20|3824.16|3824.16|3824.16|3824.16|3824.16|3824.16|3824.16|3824.16|0
1655383350000|2022-06-16 12:42:30|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|0
1655383360000|2022-06-16 12:42:40|3823.2|3823.2|3823.83|3823.83|3823.83|3823.83|3823.2|3823.2|0
1655383380000|2022-06-16 12:43:00|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|0
1655383390000|2022-06-16 12:43:10|3822.89|3822.89|3823.2|3823.2|3823.2|3823.2|3822.89|3822.89|0
1655383400000|2022-06-16 12:43:20|3822.89|3822.89|3822.51|3822.51|3822.89|3822.89|3822.51|3822.51|0
1655383410000|2022-06-16 12:43:30|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|3822.2|0
1655383420000|2022-06-16 12:43:40|3821.89|3821.89|3820.33|3820.33|3821.89|3821.89|3820.33|3820.33|0
1655383430000|2022-06-16 12:43:50|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|0
1655383450000|2022-06-16 12:44:10|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|3819.42|0
1655383460000|2022-06-16 12:44:20|3818.17|3818.17|3818.79|3818.79|3818.79|3818.79|3817.86|3817.86|0
1655383470000|2022-06-16 12:44:30|3818.77|3818.77|3819.08|3819.08|3819.08|3819.08|3818.14|3818.14|0
1655383480000|2022-06-16 12:44:40|3819.26|3819.26|3818.8|3818.8|3819.45|3819.45|3818.8|3818.8|0
1655383500000|2022-06-16 12:45:00|3818.49|3818.49|3819.11|3819.11|3819.11|3819.11|3818.49|3818.49|0
1655383510000|2022-06-16 12:45:10|3819.42|3819.42|3819.75|3819.75|3820.09|3820.09|3819.11|3819.11|0
1655383520000|2022-06-16 12:45:20|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|3819.44|0
1655383530000|2022-06-16 12:45:30|3819.26|3819.26|3816.34|3816.34|3819.26|3819.26|3816.34|3816.34|0
1655383540000|2022-06-16 12:45:40|3817.27|3817.27|3818.21|3818.21|3818.21|3818.21|3817.27|3817.27|0
1655383550000|2022-06-16 12:45:50|3819.95|3819.95|3820.02|3820.02|3820.02|3820.02|3819.95|3819.95|0
1655383560000|2022-06-16 12:46:00|3820.33|3820.33|3820.02|3820.02|3820.33|3820.33|3820.02|3820.02|0
1655383580000|2022-06-16 12:46:20|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|3820.64|0
1655383590000|2022-06-16 12:46:30|3820.78|3820.78|3820.78|3820.78|3820.78|3820.78|3820.78|3820.78|0
1655383600000|2022-06-16 12:46:40|3820.76|3820.76|3821.38|3821.38|3821.69|3821.69|3820.76|3820.76|0
1655383610000|2022-06-16 12:46:50|3821.07|3821.07|3820.45|3820.45|3821.07|3821.07|3820.45|3820.45|0
1655383630000|2022-06-16 12:47:10|3820.14|3820.14|3818.56|3818.56|3820.14|3820.14|3818.56|3818.56|0
1655383650000|2022-06-16 12:47:30|3817|3817|3817.31|3817.31|3817.31|3817.31|3817|3817|0
1655383660000|2022-06-16 12:47:40|3817.62|3817.62|3817.62|3817.62|3817.62|3817.62|3817.62|3817.62|0
1655383670000|2022-06-16 12:47:50|3816.69|3816.69|3816.64|3816.64|3816.69|3816.69|3816.64|3816.64|0
1655383680000|2022-06-16 12:48:00|3816.95|3816.95|3817.26|3817.26|3817.26|3817.26|3816.95|3816.95|0
1655383690000|2022-06-16 12:48:10|3817.22|3817.22|3817.22|3817.22|3817.22|3817.22|3816.59|3816.59|0
1655383720000|2022-06-16 12:48:40|3817.19|3817.19|3817.24|3817.24|3817.24|3817.24|3817.03|3817.03|0
1655383740000|2022-06-16 12:49:00|3817.31|3817.31|3817.62|3817.62|3817.62|3817.62|3817.31|3817.31|0
1655383750000|2022-06-16 12:49:10|3817.67|3817.67|3818.91|3818.91|3818.91|3818.91|3817.67|3817.67|0
1655383760000|2022-06-16 12:49:20|3818.6|3818.6|3817.35|3817.35|3818.6|3818.6|3817.35|3817.35|0
1655383770000|2022-06-16 12:49:30|3818.29|3818.29|3818.6|3818.6|3818.6|3818.6|3818.29|3818.29|0
1655383780000|2022-06-16 12:49:40|3818.29|3818.29|3818.29|3818.29|3818.29|3818.29|3818.29|3818.29|0
1655383790000|2022-06-16 12:49:50|3818.6|3818.6|3819.1|3819.1|3819.1|3819.1|3817.98|3817.98|0
1655383800000|2022-06-16 12:50:00|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|0
1655383810000|2022-06-16 12:50:10|3818.93|3818.93|3817.66|3817.66|3818.93|3818.93|3817.66|3817.66|0
1655383820000|2022-06-16 12:50:20|3817.35|3817.35|3817.63|3817.63|3817.66|3817.66|3817.17|3817.17|0
1655383830000|2022-06-16 12:50:30|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|0
1655383840000|2022-06-16 12:50:40|3816.91|3816.91|3816.62|3816.62|3816.91|3816.91|3816.29|3816.29|0
1655383850000|2022-06-16 12:50:50|3816.67|3816.67|3816.65|3816.65|3816.67|3816.67|3816.65|3816.65|0
1655383860000|2022-06-16 12:51:00|3816.96|3816.96|3817.58|3817.58|3817.58|3817.58|3816.96|3816.96|0
1655383880000|2022-06-16 12:51:20|3817.63|3817.63|3817.63|3817.63|3817.63|3817.63|3817.63|3817.63|0
1655383890000|2022-06-16 12:51:30|3817.94|3817.94|3817.94|3817.94|3817.94|3817.94|3817.63|3817.63|0
1655383900000|2022-06-16 12:51:40|3817.63|3817.63|3817.28|3817.28|3817.63|3817.63|3817.28|3817.28|0
1655383910000|2022-06-16 12:51:50|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|0
1655383940000|2022-06-16 12:52:20|3817.52|3817.52|3817.49|3817.49|3817.52|3817.52|3817.49|3817.49|0
1655383950000|2022-06-16 12:52:30|3817.47|3817.47|3818.09|3818.09|3818.09|3818.09|3817.47|3817.47|0
1655383990000|2022-06-16 12:53:10|3818.05|3818.05|3819.29|3819.29|3819.29|3819.29|3818.05|3818.05|0
1655384000000|2022-06-16 12:53:20|3819.91|3819.91|3820.22|3820.22|3820.22|3820.22|3819.91|3819.91|0
1655384010000|2022-06-16 12:53:30|3820.53|3820.53|3821.15|3821.15|3821.46|3821.46|3820.53|3820.53|0
1655384020000|2022-06-16 12:53:40|3821.46|3821.46|3821.5|3821.5|3821.81|3821.81|3821.46|3821.46|0
1655384040000|2022-06-16 12:54:00|3820.57|3820.57|3820.88|3820.88|3820.88|3820.88|3820.57|3820.57|0
1655384050000|2022-06-16 12:54:10|3820.98|3820.98|3821.28|3821.28|3821.28|3821.28|3820.98|3820.98|0
1655384060000|2022-06-16 12:54:20|3820.97|3820.97|3820.28|3820.28|3820.97|3820.97|3820.28|3820.28|0
1655384090000|2022-06-16 12:54:50|3819.97|3819.97|3819.03|3819.03|3819.97|3819.97|3819.03|3819.03|0
1655384100000|2022-06-16 12:55:00|3819.01|3819.01|3819.94|3819.94|3819.94|3819.94|3819.01|3819.01|0
1655384120000|2022-06-16 12:55:20|3819.63|3819.63|3820.25|3820.25|3820.25|3820.25|3819.63|3819.63|0
1655384140000|2022-06-16 12:55:40|3820.23|3820.23|3820.54|3820.54|3820.54|3820.54|3820.23|3820.23|0
1655384150000|2022-06-16 12:55:50|3820.64|3820.64|3820.71|3820.71|3820.71|3820.71|3820.64|3820.64|0
1655384160000|2022-06-16 12:56:00|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|0
1655384170000|2022-06-16 12:56:10|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|0
1655384180000|2022-06-16 12:56:20|3821.69|3821.69|3821.59|3821.59|3821.69|3821.69|3821.59|3821.59|0
1655384190000|2022-06-16 12:56:30|3821.64|3821.64|3821.32|3821.32|3821.64|3821.64|3821.32|3821.32|0
1655384200000|2022-06-16 12:56:40|3821.01|3821.01|3821.32|3821.32|3821.32|3821.32|3821.01|3821.01|0
1655384210000|2022-06-16 12:56:50|3821.3|3821.3|3821.28|3821.28|3821.3|3821.3|3821.28|3821.28|0
1655384220000|2022-06-16 12:57:00|3821.23|3821.23|3821.23|3821.23|3821.23|3821.23|3820.92|3820.92|0
1655384260000|2022-06-16 12:57:40|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|0
1655384270000|2022-06-16 12:57:50|3821.16|3821.16|3821.18|3821.18|3821.18|3821.18|3821.16|3821.16|0
1655384280000|2022-06-16 12:58:00|3821.21|3821.21|3821.09|3821.09|3821.21|3821.21|3821.09|3821.09|0
1655384300000|2022-06-16 12:58:20|3820.77|3820.77|3820.46|3820.46|3820.77|3820.77|3820.46|3820.46|0
1655384310000|2022-06-16 12:58:30|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|3820.77|0
1655384320000|2022-06-16 12:58:40|3820.15|3820.15|3820.75|3820.75|3820.75|3820.75|3820.15|3820.15|0
1655384330000|2022-06-16 12:58:50|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|0
1655384340000|2022-06-16 12:59:00|3821.49|3821.49|3823.6|3823.6|3823.6|3823.6|3821.49|3821.49|0
1655384350000|2022-06-16 12:59:10|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|0
1655384370000|2022-06-16 12:59:30|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|3824.17|0
1655384380000|2022-06-16 12:59:40|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|0
1655384390000|2022-06-16 12:59:50|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|3824.55|0
1655384400000|2022-06-16 13:00:00|3824.87|3824.87|3824.56|3824.56|3825.18|3825.18|3824.56|3824.56|0
1655384410000|2022-06-16 13:00:10|3823.93|3823.93|3823.93|3823.93|3823.93|3823.93|3823.93|3823.93|0
1655384430000|2022-06-16 13:00:30|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|0
1655384470000|2022-06-16 13:01:10|3823.93|3823.93|3823.98|3823.98|3823.98|3823.98|3823.93|3823.93|0
1655384480000|2022-06-16 13:01:20|3825.23|3825.23|3825.23|3825.23|3825.23|3825.23|3825.23|3825.23|0
1655384490000|2022-06-16 13:01:30|3825.19|3825.19|3824.8|3824.8|3825.19|3825.19|3824.8|3824.8|0
1655384500000|2022-06-16 13:01:40|3824.73|3824.73|3824.42|3824.42|3824.73|3824.73|3824.42|3824.42|0
1655384510000|2022-06-16 13:01:50|3824.4|3824.4|3824.4|3824.4|3824.4|3824.4|3824.4|3824.4|0
1655384520000|2022-06-16 13:02:00|3824.58|3824.58|3824.62|3824.62|3824.62|3824.62|3824.58|3824.58|0
1655384530000|2022-06-16 13:02:10|3824.6|3824.6|3825.22|3825.22|3825.22|3825.22|3824.6|3824.6|0
1655384540000|2022-06-16 13:02:20|3825.84|3825.84|3826.34|3826.34|3826.34|3826.34|3825.84|3825.84|0
1655384550000|2022-06-16 13:02:30|3826.65|3826.65|3826.68|3826.68|3826.68|3826.68|3826.65|3826.65|0
1655384560000|2022-06-16 13:02:40|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|0
1655384580000|2022-06-16 13:03:00|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|0
1655384590000|2022-06-16 13:03:10|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|0
1655384610000|2022-06-16 13:03:30|3827.06|3827.06|3826.75|3826.75|3827.06|3827.06|3826.75|3826.75|0
1655384620000|2022-06-16 13:03:40|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|0
1655384630000|2022-06-16 13:03:50|3827.33|3827.33|3827.06|3827.06|3827.37|3827.37|3827.06|3827.06|0
1655384640000|2022-06-16 13:04:00|3827.37|3827.37|3827.37|3827.37|3827.37|3827.37|3827.37|3827.37|0
1655384660000|2022-06-16 13:04:20|3827.68|3827.68|3827.63|3827.63|3827.99|3827.99|3827.63|3827.63|0
1655384670000|2022-06-16 13:04:30|3827.01|3827.01|3827.94|3827.94|3827.94|3827.94|3827.01|3827.01|0
1655384680000|2022-06-16 13:04:40|3828.26|3828.26|3828.18|3828.18|3828.26|3828.26|3828.18|3828.18|0
1655384690000|2022-06-16 13:04:50|3828.5|3828.5|3828.21|3828.21|3828.5|3828.5|3828.18|3828.18|0
1655384700000|2022-06-16 13:05:00|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|0
1655384730000|2022-06-16 13:05:30|3828.83|3828.83|3828.88|3828.88|3828.88|3828.88|3828.83|3828.83|0
1655384740000|2022-06-16 13:05:40|3828.57|3828.57|3828.57|3828.57|3828.57|3828.57|3828.57|3828.57|0
1655384760000|2022-06-16 13:06:00|3828.49|3828.49|3828.52|3828.52|3828.8|3828.8|3828.49|3828.49|0
1655384770000|2022-06-16 13:06:10|3828.55|3828.55|3828.24|3828.24|3828.55|3828.55|3828.24|3828.24|0
1655384780000|2022-06-16 13:06:20|3828.17|3828.17|3828.07|3828.07|3828.17|3828.17|3828.07|3828.07|0
1655384790000|2022-06-16 13:06:30|3827.14|3827.14|3827.14|3827.14|3827.14|3827.14|3827.14|3827.14|0
1655384800000|2022-06-16 13:06:40|3827.21|3827.21|3825.04|3825.04|3827.21|3827.21|3825.04|3825.04|0
1655384810000|2022-06-16 13:06:50|3824.86|3824.86|3823.93|3823.93|3824.86|3824.86|3823.93|3823.93|0
1655384820000|2022-06-16 13:07:00|3823.3|3823.3|3823.26|3823.26|3823.3|3823.3|3823.26|3823.26|0
1655384830000|2022-06-16 13:07:10|3823.23|3823.23|3823.86|3823.86|3823.86|3823.86|3823.23|3823.23|0
1655384840000|2022-06-16 13:07:20|3824.48|3824.48|3824.29|3824.29|3824.48|3824.48|3824.17|3824.17|0
1655384850000|2022-06-16 13:07:30|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|0
1655384860000|2022-06-16 13:07:40|3824.93|3824.93|3826.38|3826.38|3826.38|3826.38|3824.93|3824.93|0
1655384880000|2022-06-16 13:08:00|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|0
1655384890000|2022-06-16 13:08:10|3826.79|3826.79|3826.6|3826.6|3826.79|3826.79|3826.6|3826.6|0
1655384900000|2022-06-16 13:08:20|3826.53|3826.53|3826.53|3826.53|3826.53|3826.53|3826.53|3826.53|0
1655384930000|2022-06-16 13:08:50|3827.15|3827.15|3827.47|3827.47|3827.47|3827.47|3827.15|3827.15|0
1655384940000|2022-06-16 13:09:00|3827.51|3827.51|3827.51|3827.51|3827.51|3827.51|3827.51|3827.51|0
1655384950000|2022-06-16 13:09:10|3828.14|3828.14|3828.32|3828.32|3828.32|3828.32|3828.14|3828.14|0
1655384960000|2022-06-16 13:09:20|3828.94|3828.94|3828.92|3828.92|3828.94|3828.94|3828.92|3828.92|0
1655384970000|2022-06-16 13:09:30|3828.3|3828.3|3828.23|3828.23|3828.3|3828.3|3828.23|3828.23|0
1655384980000|2022-06-16 13:09:40|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|0
1655384990000|2022-06-16 13:09:50|3828.23|3828.23|3831.78|3831.78|3831.78|3831.78|3828.23|3828.23|0
1655385000000|2022-06-16 13:10:00|3832.41|3832.41|3832.71|3832.71|3832.71|3832.71|3832.09|3832.09|0
1655385010000|2022-06-16 13:10:10|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|3832.4|0
1655385050000|2022-06-16 13:10:50|3831.78|3831.78|3830.98|3830.98|3831.78|3831.78|3830.8|3830.8|0
1655385060000|2022-06-16 13:11:00|3830.67|3830.67|3831.6|3831.6|3831.6|3831.6|3830.67|3830.67|0
1655385070000|2022-06-16 13:11:10|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|3831.91|0
1655385100000|2022-06-16 13:11:40|3832.09|3832.09|3831.54|3831.54|3832.09|3832.09|3831.36|3831.36|0
1655385140000|2022-06-16 13:12:20|3830.61|3830.61|3830.61|3830.61|3830.92|3830.92|3830.61|3830.61|0
1655385160000|2022-06-16 13:12:40|3829.99|3829.99|3829.99|3829.99|3829.99|3829.99|3829.99|3829.99|0
1655385190000|2022-06-16 13:13:10|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|0
1655385200000|2022-06-16 13:13:20|3829.74|3829.74|3828.89|3828.89|3829.74|3829.74|3828.89|3828.89|0
1655385240000|2022-06-16 13:14:00|3829.83|3829.83|3830.14|3830.14|3830.14|3830.14|3829.83|3829.83|0
1655385250000|2022-06-16 13:14:10|3830.07|3830.07|3830.38|3830.38|3830.38|3830.38|3830.07|3830.07|0
1655385270000|2022-06-16 13:14:30|3830.28|3830.28|3829.04|3829.04|3830.28|3830.28|3829.04|3829.04|0
1655385280000|2022-06-16 13:14:40|3829.23|3829.23|3828.92|3828.92|3829.23|3829.23|3828.92|3828.92|0
1655385290000|2022-06-16 13:14:50|3829.1|3829.1|3829.1|3829.1|3829.1|3829.1|3829.1|3829.1|0
1655385300000|2022-06-16 13:15:00|3828.79|3828.79|3829.2|3829.2|3829.2|3829.2|3828.77|3828.77|0
1655385320000|2022-06-16 13:15:20|3829.38|3829.38|3829.34|3829.34|3829.38|3829.38|3829.34|3829.34|0
1655385330000|2022-06-16 13:15:30|3829.31|3829.31|3829|3829|3829.31|3829.31|3829|3829|0
1655385340000|2022-06-16 13:15:40|3828.93|3828.93|3828.95|3828.95|3828.95|3828.95|3828.93|3828.93|0
1655385360000|2022-06-16 13:16:00|3829.89|3829.89|3829.93|3829.93|3829.93|3829.93|3829.89|3829.89|0
1655385370000|2022-06-16 13:16:10|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|0
1655385400000|2022-06-16 13:16:40|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|0
1655385410000|2022-06-16 13:16:50|3830.24|3830.24|3831.24|3831.24|3831.24|3831.24|3830|3830|0
1655385420000|2022-06-16 13:17:00|3831.55|3831.55|3832.17|3832.17|3832.17|3832.17|3831.55|3831.55|0
1655385430000|2022-06-16 13:17:10|3832.15|3832.15|3832.77|3832.77|3832.77|3832.77|3832.15|3832.15|0
1655385440000|2022-06-16 13:17:20|3831.84|3831.84|3831.53|3831.53|3831.84|3831.84|3831.53|3831.53|0
1655385450000|2022-06-16 13:17:30|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|0
1655385470000|2022-06-16 13:17:50|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|0
1655385500000|2022-06-16 13:18:20|3832.13|3832.13|3833.56|3833.56|3833.56|3833.56|3832.13|3832.13|0
1655385510000|2022-06-16 13:18:30|3833.58|3833.58|3834.23|3834.23|3834.23|3834.23|3833.58|3833.58|0
1655385520000|2022-06-16 13:18:40|3834.54|3834.54|3834.97|3834.97|3834.97|3834.97|3834.54|3834.54|0
1655385530000|2022-06-16 13:18:50|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|0
1655385560000|2022-06-16 13:19:20|3834.04|3834.04|3834.15|3834.15|3834.15|3834.15|3834.04|3834.04|0
1655385580000|2022-06-16 13:19:40|3833.83|3833.83|3833.52|3833.52|3833.83|3833.83|3833.52|3833.52|0
1655385590000|2022-06-16 13:19:50|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|0
1655385610000|2022-06-16 13:20:10|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|0
1655385640000|2022-06-16 13:20:40|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|0
1655385650000|2022-06-16 13:20:50|3833.24|3833.24|3832.62|3832.62|3833.24|3833.24|3832.31|3832.31|0
1655385660000|2022-06-16 13:21:00|3832.57|3832.57|3832.5|3832.5|3832.57|3832.57|3832.5|3832.5|0
1655385680000|2022-06-16 13:21:20|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|0
1655385690000|2022-06-16 13:21:30|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|0
1655385700000|2022-06-16 13:21:40|3832.63|3832.63|3833.25|3833.25|3833.25|3833.25|3832.63|3832.63|0
1655385710000|2022-06-16 13:21:50|3833.56|3833.56|3832.1|3832.1|3833.56|3833.56|3832.01|3832.01|0
1655385720000|2022-06-16 13:22:00|3832.41|3832.41|3832.34|3832.34|3832.41|3832.41|3832.34|3832.34|0
1655385750000|2022-06-16 13:22:30|3831.72|3831.72|3831.67|3831.67|3831.72|3831.72|3831.67|3831.67|0
1655385770000|2022-06-16 13:22:50|3831.86|3831.86|3831.81|3831.81|3831.86|3831.86|3831.81|3831.81|0
1655385780000|2022-06-16 13:23:00|3830.26|3830.26|3829.93|3829.93|3830.26|3830.26|3829.93|3829.93|0
1655385790000|2022-06-16 13:23:10|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|0
1655385810000|2022-06-16 13:23:30|3829.61|3829.61|3829.61|3829.61|3829.61|3829.61|3829.61|3829.61|0
1655385820000|2022-06-16 13:23:40|3829.3|3829.3|3827.12|3827.12|3829.3|3829.3|3827.12|3827.12|0
1655385830000|2022-06-16 13:23:50|3826.18|3826.18|3828.67|3828.67|3828.67|3828.67|3826.18|3826.18|0
1655385840000|2022-06-16 13:24:00|3828.68|3828.68|3828.98|3828.98|3828.98|3828.98|3828.67|3828.67|0
1655385860000|2022-06-16 13:24:20|3828.67|3828.67|3828.75|3828.75|3828.75|3828.75|3828.67|3828.67|0
1655385870000|2022-06-16 13:24:30|3828.43|3828.43|3828.43|3828.43|3828.43|3828.43|3828.43|3828.43|0
1655385890000|2022-06-16 13:24:50|3828.12|3828.12|3828.68|3828.68|3828.99|3828.99|3827.46|3827.46|0
1655385900000|2022-06-16 13:25:00|3828.49|3828.49|3828.18|3828.18|3828.8|3828.8|3828.18|3828.18|0
1655385910000|2022-06-16 13:25:10|3827.24|3827.24|3826.49|3826.49|3827.43|3827.43|3826.18|3826.18|0
1655385940000|2022-06-16 13:25:40|3828.36|3828.36|3828.18|3828.18|3828.36|3828.36|3828.18|3828.18|0
1655385960000|2022-06-16 13:26:00|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|0
1655385970000|2022-06-16 13:26:10|3829.29|3829.29|3828.98|3828.98|3829.29|3829.29|3828.98|3828.98|0
1655385980000|2022-06-16 13:26:20|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|0
1655385990000|2022-06-16 13:26:30|3828.97|3828.97|3828.92|3828.92|3828.99|3828.99|3828.92|3828.92|0
1655386000000|2022-06-16 13:26:40|3828.74|3828.74|3828.55|3828.55|3828.74|3828.74|3828.55|3828.55|0
1655386010000|2022-06-16 13:26:50|3828.74|3828.74|3828.74|3828.74|3828.74|3828.74|3828.74|3828.74|0
1655386020000|2022-06-16 13:27:00|3828.69|3828.69|3829.63|3829.63|3829.63|3829.63|3828.69|3828.69|0
1655386040000|2022-06-16 13:27:20|3829.44|3829.44|3829.44|3829.44|3829.75|3829.75|3829.44|3829.44|0
1655386050000|2022-06-16 13:27:30|3829.13|3829.13|3827.26|3827.26|3829.13|3829.13|3827.26|3827.26|0
1655386060000|2022-06-16 13:27:40|3827.57|3827.57|3827.57|3827.57|3827.57|3827.57|3827.57|3827.57|0
1655386070000|2022-06-16 13:27:50|3826.02|3826.02|3825.81|3825.81|3826.02|3826.02|3825.81|3825.81|0
1655386100000|2022-06-16 13:28:20|3825.51|3825.51|3825.51|3825.51|3825.81|3825.81|3824.89|3824.89|0
1655386130000|2022-06-16 13:28:50|3826.13|3826.13|3825.82|3825.82|3826.13|3826.13|3825.82|3825.82|0
1655386140000|2022-06-16 13:29:00|3825.2|3825.2|3824.31|3824.31|3825.2|3825.2|3824.31|3824.31|0
1655386150000|2022-06-16 13:29:10|3824.29|3824.29|3825.04|3825.04|3825.04|3825.04|3823.79|3823.79|0
1655386160000|2022-06-16 13:29:20|3824.73|3824.73|3824.73|3824.73|3824.73|3824.73|3824.73|3824.73|0
1655386170000|2022-06-16 13:29:30|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|0
1655386180000|2022-06-16 13:29:40|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|3824.86|0
1655386190000|2022-06-16 13:29:50|3824.55|3824.55|3823.3|3823.3|3824.55|3824.55|3823.3|3823.3|0
1655386200000|2022-06-16 13:30:00|3822.06|3822.06|3821.94|3821.94|3822.06|3822.06|3820.69|3820.69|0
1655386210000|2022-06-16 13:30:10|3821.63|3821.63|3822.25|3822.25|3822.25|3822.25|3821|3821|0
1655386220000|2022-06-16 13:30:20|3821.96|3821.96|3821.7|3821.7|3821.96|3821.96|3821.61|3821.61|0
1655386230000|2022-06-16 13:30:30|3821.75|3821.75|3822.31|3822.31|3823.02|3823.02|3821.75|3821.75|0
1655386240000|2022-06-16 13:30:40|3822|3822|3822|3822|3822|3822|3822|3822|0
1655386250000|2022-06-16 13:30:50|3821.88|3821.88|3823.12|3823.12|3823.12|3823.12|3821.88|3821.88|0
1655386260000|2022-06-16 13:31:00|3822.81|3822.81|3822.45|3822.45|3822.81|3822.81|3822.45|3822.45|0
1655386270000|2022-06-16 13:31:10|3822.69|3822.69|3824.56|3824.56|3824.56|3824.56|3822.69|3822.69|0
1655386280000|2022-06-16 13:31:20|3824.87|3824.87|3824.73|3824.73|3824.87|3824.87|3824.73|3824.73|0
1655386290000|2022-06-16 13:31:30|3823.48|3823.48|3824.39|3824.39|3824.39|3824.39|3823.17|3823.17|0
1655386300000|2022-06-16 13:31:40|3825.01|3825.01|3824.99|3824.99|3825.01|3825.01|3824.99|3824.99|0
1655386310000|2022-06-16 13:31:50|3825.3|3825.3|3824.17|3824.17|3825.6|3825.6|3824.17|3824.17|0
1655386320000|2022-06-16 13:32:00|3824.15|3824.15|3823.35|3823.35|3824.29|3824.29|3823.35|3823.35|0
1655386330000|2022-06-16 13:32:10|3823.67|3823.67|3823.48|3823.48|3823.67|3823.67|3823.17|3823.17|0
1655386340000|2022-06-16 13:32:20|3823.53|3823.53|3824.06|3824.06|3824.37|3824.37|3823.53|3823.53|0
1655386350000|2022-06-16 13:32:30|3824.25|3824.25|3825.52|3825.52|3825.52|3825.52|3824.25|3824.25|0
1655386360000|2022-06-16 13:32:40|3825.2|3825.2|3824.89|3824.89|3825.2|3825.2|3824.89|3824.89|0
1655386370000|2022-06-16 13:32:50|3824.58|3824.58|3823.96|3823.96|3824.58|3824.58|3823.96|3823.96|0
1655386380000|2022-06-16 13:33:00|3824.27|3824.27|3824.3|3824.3|3824.65|3824.65|3824.27|3824.27|0
1655386390000|2022-06-16 13:33:10|3823.67|3823.67|3823.18|3823.18|3823.67|3823.67|3823.18|3823.18|0
1655386400000|2022-06-16 13:33:20|3822.25|3822.25|3822.12|3822.12|3822.56|3822.56|3821.94|3821.94|0
1655386410000|2022-06-16 13:33:30|3821.81|3821.81|3821.75|3821.75|3822.12|3822.12|3821.5|3821.5|0
1655386420000|2022-06-16 13:33:40|3822.37|3822.37|3823.62|3823.62|3823.93|3823.93|3822.37|3822.37|0
1655386430000|2022-06-16 13:33:50|3823.43|3823.43|3822.77|3822.77|3824.33|3824.33|3822.73|3822.73|0
1655386440000|2022-06-16 13:34:00|3822.8|3822.8|3824.54|3824.54|3824.61|3824.61|3822.75|3822.75|0
1655386450000|2022-06-16 13:34:10|3826.09|3826.09|3826.46|3826.46|3826.46|3826.46|3826.09|3826.09|0
1655386460000|2022-06-16 13:34:20|3825.84|3825.84|3825.22|3825.22|3825.84|3825.84|3825.22|3825.22|0
1655386470000|2022-06-16 13:34:30|3824.91|3824.91|3824.57|3824.57|3825|3825|3824.57|3824.57|0
1655386480000|2022-06-16 13:34:40|3824.26|3824.26|3824.56|3824.56|3824.56|3824.56|3824.25|3824.25|0
1655386490000|2022-06-16 13:34:50|3824.63|3824.63|3824.75|3824.75|3824.75|3824.75|3824.63|3824.63|0
1655386500000|2022-06-16 13:35:00|3824.44|3824.44|3824.13|3824.13|3824.44|3824.44|3823.82|3823.82|0
1655386510000|2022-06-16 13:35:10|3824.15|3824.15|3824.15|3824.15|3824.2|3824.2|3824.15|3824.15|0
1655386520000|2022-06-16 13:35:20|3823.22|3823.22|3822.91|3822.91|3823.22|3823.22|3822.91|3822.91|0
1655386530000|2022-06-16 13:35:30|3823.84|3823.84|3823.89|3823.89|3823.89|3823.89|3823.84|3823.84|0
1655386540000|2022-06-16 13:35:40|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|0
1655386550000|2022-06-16 13:35:50|3823.27|3823.27|3823.58|3823.58|3823.58|3823.58|3823.27|3823.27|0
1655386560000|2022-06-16 13:36:00|3823.27|3823.27|3822.96|3822.96|3823.27|3823.27|3822.96|3822.96|0
1655386570000|2022-06-16 13:36:10|3823.27|3823.27|3822.75|3822.75|3823.27|3823.27|3822.64|3822.64|0
1655386580000|2022-06-16 13:36:20|3822.93|3822.93|3824.49|3824.49|3824.49|3824.49|3822.93|3822.93|0
1655386590000|2022-06-16 13:36:30|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|0
1655386600000|2022-06-16 13:36:40|3824.15|3824.15|3824.78|3824.78|3825.09|3825.09|3823.84|3823.84|0
1655386610000|2022-06-16 13:36:50|3825.7|3825.7|3827.04|3827.04|3827.21|3827.21|3824.77|3824.77|0
1655386620000|2022-06-16 13:37:00|3827.06|3827.06|3827.69|3827.69|3827.69|3827.69|3827.06|3827.06|0
1655386630000|2022-06-16 13:37:10|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|0
1655386640000|2022-06-16 13:37:20|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|0
1655386650000|2022-06-16 13:37:30|3827.01|3827.01|3827.32|3827.32|3827.63|3827.63|3827.01|3827.01|0
1655386660000|2022-06-16 13:37:40|3827.01|3827.01|3827.2|3827.2|3827.2|3827.2|3827.01|3827.01|0
1655386670000|2022-06-16 13:37:50|3827.22|3827.22|3826.73|3826.73|3827.22|3827.22|3826.73|3826.73|0
1655386680000|2022-06-16 13:38:00|3826.1|3826.1|3826.3|3826.3|3826.42|3826.42|3826.1|3826.1|0
1655386690000|2022-06-16 13:38:10|3826.54|3826.54|3826.47|3826.47|3826.78|3826.78|3825.85|3825.85|0
1655386700000|2022-06-16 13:38:20|3826.16|3826.16|3825.35|3825.35|3826.16|3826.16|3825.35|3825.35|0
1655386710000|2022-06-16 13:38:30|3825.04|3825.04|3824.73|3824.73|3825.04|3825.04|3824.73|3824.73|0
1655386730000|2022-06-16 13:38:50|3823.8|3823.8|3822.25|3822.25|3824.11|3824.11|3822.25|3822.25|0
1655386740000|2022-06-16 13:39:00|3822.56|3822.56|3821.73|3821.73|3822.56|3822.56|3821.73|3821.73|0
1655386750000|2022-06-16 13:39:10|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|3822.66|0
1655386760000|2022-06-16 13:39:20|3822.97|3822.97|3822.05|3822.05|3822.97|3822.97|3822.05|3822.05|0
1655386770000|2022-06-16 13:39:30|3822.66|3822.66|3823.92|3823.92|3823.92|3823.92|3822.66|3822.66|0
1655386780000|2022-06-16 13:39:40|3823.56|3823.56|3822.48|3822.48|3823.56|3823.56|3822.48|3822.48|0
1655386790000|2022-06-16 13:39:50|3822.45|3822.45|3821.52|3821.52|3822.45|3822.45|3821.52|3821.52|0
1655386800000|2022-06-16 13:40:00|3821.21|3821.21|3821.83|3821.83|3821.83|3821.83|3820.9|3820.9|0
1655386810000|2022-06-16 13:40:10|3822.14|3822.14|3823.08|3823.08|3823.26|3823.26|3822.14|3822.14|0
1655386830000|2022-06-16 13:40:30|3823.12|3823.12|3822.85|3822.85|3823.78|3823.78|3822.85|3822.85|0
1655386840000|2022-06-16 13:40:40|3822.23|3822.23|3822.23|3822.23|3822.23|3822.23|3822.23|3822.23|0
1655386850000|2022-06-16 13:40:50|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|0
1655386860000|2022-06-16 13:41:00|3821.92|3821.92|3821.87|3821.87|3821.92|3821.92|3821.25|3821.25|0
1655386870000|2022-06-16 13:41:10|3822.49|3822.49|3823.11|3823.11|3823.11|3823.11|3822.49|3822.49|0
1655386880000|2022-06-16 13:41:20|3823.07|3823.07|3821.87|3821.87|3823.07|3823.07|3821.87|3821.87|0
1655386890000|2022-06-16 13:41:30|3821.56|3821.56|3821.16|3821.16|3821.56|3821.56|3821.16|3821.16|0
1655386910000|2022-06-16 13:41:50|3822.1|3822.1|3822.14|3822.14|3822.14|3822.14|3822.1|3822.1|0
1655386920000|2022-06-16 13:42:00|3821.83|3821.83|3821.21|3821.21|3821.83|3821.83|3821.21|3821.21|0
1655386930000|2022-06-16 13:42:10|3821.83|3821.83|3820.82|3820.82|3821.83|3821.83|3820.82|3820.82|0
1655386940000|2022-06-16 13:42:20|3821.13|3821.13|3821.47|3821.47|3821.47|3821.47|3821.13|3821.13|0
1655386950000|2022-06-16 13:42:30|3820.85|3820.85|3820.8|3820.8|3820.85|3820.85|3820.8|3820.8|0
1655386960000|2022-06-16 13:42:40|3820.76|3820.76|3820.73|3820.73|3820.76|3820.76|3820.73|3820.73|0
1655386970000|2022-06-16 13:42:50|3820.42|3820.42|3820.28|3820.28|3820.42|3820.42|3820.28|3820.28|0
1655386980000|2022-06-16 13:43:00|3819.66|3819.66|3819.48|3819.48|3819.66|3819.66|3819.48|3819.48|0
1655386990000|2022-06-16 13:43:10|3819.79|3819.79|3819.79|3819.79|3819.79|3819.79|3819.79|3819.79|0
1655387000000|2022-06-16 13:43:20|3820.72|3820.72|3820.7|3820.7|3820.72|3820.72|3820.7|3820.7|0
1655387010000|2022-06-16 13:43:30|3820.08|3820.08|3820.35|3820.35|3820.39|3820.39|3820.08|3820.08|0
1655387020000|2022-06-16 13:43:40|3820.04|3820.04|3820.04|3820.04|3820.04|3820.04|3820.04|3820.04|0
1655387040000|2022-06-16 13:44:00|3820.08|3820.08|3820.39|3820.39|3820.39|3820.39|3820.08|3820.08|0
1655387060000|2022-06-16 13:44:20|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|0
1655387070000|2022-06-16 13:44:30|3819.86|3819.86|3820.8|3820.8|3820.8|3820.8|3819.86|3819.86|0
1655387080000|2022-06-16 13:44:40|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|0
1655387090000|2022-06-16 13:44:50|3820.94|3820.94|3820.75|3820.75|3820.94|3820.94|3820.75|3820.75|0
1655387100000|2022-06-16 13:45:00|3820.57|3820.57|3821.02|3821.02|3821.02|3821.02|3820.57|3820.57|0
1655387110000|2022-06-16 13:45:10|3821.18|3821.18|3821.41|3821.41|3821.41|3821.41|3821.18|3821.18|0
1655387120000|2022-06-16 13:45:20|3821.43|3821.43|3821.43|3821.43|3821.62|3821.62|3821.43|3821.43|0
1655387130000|2022-06-16 13:45:30|3822.37|3822.37|3823.17|3823.17|3823.17|3823.17|3822.06|3822.06|0
1655387140000|2022-06-16 13:45:40|3824.11|3824.11|3824.73|3824.73|3824.73|3824.73|3824.11|3824.11|0
1655387150000|2022-06-16 13:45:50|3825.35|3825.35|3825.97|3825.97|3825.97|3825.97|3825.35|3825.35|0
1655387160000|2022-06-16 13:46:00|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|0
1655387180000|2022-06-16 13:46:20|3825.76|3825.76|3825.88|3825.88|3825.88|3825.88|3825.76|3825.76|0
1655387190000|2022-06-16 13:46:30|3826.82|3826.82|3828.37|3828.37|3828.68|3828.68|3826.82|3826.82|0
1655387200000|2022-06-16 13:46:40|3828.23|3828.23|3828.87|3828.87|3828.87|3828.87|3828.23|3828.23|0
1655387210000|2022-06-16 13:46:50|3829.18|3829.18|3829.57|3829.57|3829.57|3829.57|3829.18|3829.18|0
1655387230000|2022-06-16 13:47:10|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|0
1655387240000|2022-06-16 13:47:20|3831.12|3831.12|3831.68|3831.68|3831.87|3831.87|3830.81|3830.81|0
1655387250000|2022-06-16 13:47:30|3831.37|3831.37|3830.46|3830.46|3831.37|3831.37|3830.44|3830.44|0
1655387260000|2022-06-16 13:47:40|3830.77|3830.77|3830.15|3830.15|3830.77|3830.77|3830.15|3830.15|0
1655387270000|2022-06-16 13:47:50|3829.83|3829.83|3830.33|3830.33|3830.33|3830.33|3829.83|3829.83|0
1655387280000|2022-06-16 13:48:00|3830.02|3830.02|3830.41|3830.41|3830.43|3830.43|3829.45|3829.45|0
1655387290000|2022-06-16 13:48:10|3829.78|3829.78|3829.79|3829.79|3829.79|3829.79|3829.48|3829.48|0
1655387300000|2022-06-16 13:48:20|3831.03|3831.03|3832.59|3832.59|3832.59|3832.59|3831.03|3831.03|0
1655387310000|2022-06-16 13:48:30|3832.61|3832.61|3832.95|3832.95|3832.95|3832.95|3832.61|3832.61|0
1655387320000|2022-06-16 13:48:40|3833.32|3833.32|3833.69|3833.69|3833.69|3833.69|3833.32|3833.32|0
1655387330000|2022-06-16 13:48:50|3833.72|3833.72|3832.78|3832.78|3833.76|3833.76|3832.78|3832.78|0
1655387340000|2022-06-16 13:49:00|3832.82|3832.82|3832.4|3832.4|3833.19|3833.19|3832.4|3832.4|0
1655387350000|2022-06-16 13:49:10|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|0
1655387360000|2022-06-16 13:49:20|3832.79|3832.79|3832.79|3832.79|3832.79|3832.79|3832.79|3832.79|0
1655387380000|2022-06-16 13:49:40|3832.48|3832.48|3832.83|3832.83|3833.2|3833.2|3832.48|3832.48|0
1655387390000|2022-06-16 13:49:50|3832.52|3832.52|3832.29|3832.29|3832.52|3832.52|3832.11|3832.11|0
1655387400000|2022-06-16 13:50:00|3832.61|3832.61|3833.49|3833.49|3833.52|3833.52|3832.58|3832.58|0
1655387410000|2022-06-16 13:50:10|3833.42|3833.42|3831.82|3831.82|3833.42|3833.42|3831.82|3831.82|0
1655387420000|2022-06-16 13:50:20|3832.45|3832.45|3833.05|3833.05|3833.07|3833.07|3832.45|3832.45|0
1655387430000|2022-06-16 13:50:30|3832.73|3832.73|3832.18|3832.18|3832.73|3832.73|3832.17|3832.17|0
1655387440000|2022-06-16 13:50:40|3831.24|3831.24|3831.55|3831.55|3831.86|3831.86|3831.24|3831.24|0
1655387450000|2022-06-16 13:50:50|3831.5|3831.5|3830.88|3830.88|3831.5|3831.5|3830.88|3830.88|0
1655387460000|2022-06-16 13:51:00|3830.69|3830.69|3831.25|3831.25|3831.32|3831.32|3830.69|3830.69|0
1655387470000|2022-06-16 13:51:10|3831.06|3831.06|3831.5|3831.5|3831.69|3831.69|3831.06|3831.06|0
1655387490000|2022-06-16 13:51:30|3831.48|3831.48|3831.48|3831.48|3831.48|3831.48|3831.48|3831.48|0
1655387500000|2022-06-16 13:51:40|3833.97|3833.97|3834.59|3834.59|3834.59|3834.59|3833.97|3833.97|0
1655387510000|2022-06-16 13:51:50|3834.9|3834.9|3834.86|3834.86|3834.9|3834.9|3834.86|3834.86|0
1655387520000|2022-06-16 13:52:00|3834.54|3834.54|3834.42|3834.42|3834.73|3834.73|3833.79|3833.79|0
1655387530000|2022-06-16 13:52:10|3834.11|3834.11|3834.41|3834.41|3834.41|3834.41|3834.11|3834.11|0
1655387540000|2022-06-16 13:52:20|3834.46|3834.46|3835.08|3835.08|3835.08|3835.08|3834.46|3834.46|0
1655387550000|2022-06-16 13:52:30|3835.39|3835.39|3835.35|3835.35|3835.39|3835.39|3835.35|3835.35|0
1655387560000|2022-06-16 13:52:40|3835.53|3835.53|3837.85|3837.85|3837.85|3837.85|3835.53|3835.53|0
1655387570000|2022-06-16 13:52:50|3837.23|3837.23|3838.48|3838.48|3838.48|3838.48|3837.23|3837.23|0
1655387580000|2022-06-16 13:53:00|3838.79|3838.79|3839.1|3839.1|3839.1|3839.1|3838.79|3838.79|0
1655387590000|2022-06-16 13:53:10|3838.79|3838.79|3838.8|3838.8|3838.8|3838.8|3838.79|3838.79|0
1655387600000|2022-06-16 13:53:20|3838.98|3838.98|3839.23|3839.23|3839.23|3839.23|3838.61|3838.61|0
1655387610000|2022-06-16 13:53:30|3838.3|3838.3|3838.3|3838.3|3838.3|3838.3|3838.3|3838.3|0
1655387640000|2022-06-16 13:54:00|3838.34|3838.34|3838.45|3838.45|3838.76|3838.76|3838.26|3838.26|0
1655387650000|2022-06-16 13:54:10|3838.14|3838.14|3837.83|3837.83|3838.45|3838.45|3837.83|3837.83|0
1655387660000|2022-06-16 13:54:20|3837.52|3837.52|3837.2|3837.2|3837.52|3837.52|3837.2|3837.2|0
1655387670000|2022-06-16 13:54:30|3836.57|3836.57|3836.8|3836.8|3836.8|3836.8|3836.57|3836.57|0
1655387680000|2022-06-16 13:54:40|3837.42|3837.42|3836.1|3836.1|3837.42|3837.42|3836.1|3836.1|0
1655387690000|2022-06-16 13:54:50|3836.08|3836.08|3837.35|3837.35|3837.66|3837.66|3836.08|3836.08|0
1655387700000|2022-06-16 13:55:00|3837.04|3837.04|3837.35|3837.35|3837.66|3837.66|3837.04|3837.04|0
1655387710000|2022-06-16 13:55:10|3838.6|3838.6|3837.66|3837.66|3838.6|3838.6|3837.66|3837.66|0
1655387720000|2022-06-16 13:55:20|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|3837.35|0
1655387730000|2022-06-16 13:55:30|3838.28|3838.28|3838.91|3838.91|3838.91|3838.91|3838.28|3838.28|0
1655387740000|2022-06-16 13:55:40|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|0
1655387750000|2022-06-16 13:55:50|3838.59|3838.59|3839.3|3839.3|3840.23|3840.23|3838.49|3838.49|0
1655387760000|2022-06-16 13:56:00|3838.99|3838.99|3839.25|3839.25|3839.25|3839.25|3838.94|3838.94|0
1655387770000|2022-06-16 13:56:10|3839.36|3839.36|3839.55|3839.55|3839.86|3839.86|3839.36|3839.36|0
1655387780000|2022-06-16 13:56:20|3839.36|3839.36|3840.92|3840.92|3840.92|3840.92|3839.36|3839.36|0
1655387790000|2022-06-16 13:56:30|3840.61|3840.61|3840.61|3840.61|3840.61|3840.61|3840.3|3840.3|0
1655387800000|2022-06-16 13:56:40|3840.65|3840.65|3840.96|3840.96|3840.96|3840.96|3840.65|3840.65|0
1655387810000|2022-06-16 13:56:50|3841.58|3841.58|3842.21|3842.21|3842.21|3842.21|3841.27|3841.27|0
1655387820000|2022-06-16 13:57:00|3841.27|3841.27|3840.48|3840.48|3841.27|3841.27|3840.48|3840.48|0
1655387830000|2022-06-16 13:57:10|3840.79|3840.79|3840.55|3840.55|3840.87|3840.87|3840.55|3840.55|0
1655387840000|2022-06-16 13:57:20|3840.65|3840.65|3841.17|3841.17|3841.17|3841.17|3840.65|3840.65|0
1655387850000|2022-06-16 13:57:30|3840.86|3840.86|3840.55|3840.55|3840.86|3840.86|3840.55|3840.55|0
1655387860000|2022-06-16 13:57:40|3841.17|3841.17|3841.23|3841.23|3841.23|3841.23|3840.55|3840.55|0
1655387870000|2022-06-16 13:57:50|3841.39|3841.39|3842.56|3842.56|3842.56|3842.56|3841.32|3841.32|0
1655387880000|2022-06-16 13:58:00|3843.19|3843.19|3842.88|3842.88|3843.19|3843.19|3842.88|3842.88|0
1655387900000|2022-06-16 13:58:20|3842.83|3842.83|3843.77|3843.77|3843.77|3843.77|3842.83|3842.83|0
1655387910000|2022-06-16 13:58:30|3843.46|3843.46|3842.96|3842.96|3843.46|3843.46|3842.96|3842.96|0
1655387920000|2022-06-16 13:58:40|3843.58|3843.58|3844.74|3844.74|3844.74|3844.74|3843.58|3843.58|0
1655387930000|2022-06-16 13:58:50|3845.05|3845.05|3844.47|3844.47|3845.36|3845.36|3844.43|3844.43|0
1655387940000|2022-06-16 13:59:00|3844.16|3844.16|3843.52|3843.52|3844.16|3844.16|3843.52|3843.52|0
1655387950000|2022-06-16 13:59:10|3844.14|3844.14|3843.98|3843.98|3844.17|3844.17|3843.98|3843.98|0
1655387960000|2022-06-16 13:59:20|3844.08|3844.08|3844.43|3844.43|3844.43|3844.43|3843.77|3843.77|0
1655387970000|2022-06-16 13:59:30|3845.06|3845.06|3845.68|3845.68|3845.68|3845.68|3845.06|3845.06|0
1655387980000|2022-06-16 13:59:40|3845.19|3845.19|3845.52|3845.52|3845.78|3845.78|3845.16|3845.16|0
1655387990000|2022-06-16 13:59:50|3845.5|3845.5|3845.19|3845.19|3845.81|3845.81|3845.19|3845.19|0
1655388000000|2022-06-16 14:00:00|3845.5|3845.5|3846.44|3846.44|3846.44|3846.44|3845.5|3845.5|0
1655388010000|2022-06-16 14:00:10|3846.4|3846.4|3844.45|3844.45|3846.4|3846.4|3844.45|3844.45|0
1655388020000|2022-06-16 14:00:20|3843.81|3843.81|3843.68|3843.68|3843.99|3843.99|3843.68|3843.68|0
1655388030000|2022-06-16 14:00:30|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|3844.93|0
1655388040000|2022-06-16 14:00:40|3845.24|3845.24|3845.55|3845.55|3845.55|3845.55|3845.24|3845.24|0
1655388050000|2022-06-16 14:00:50|3845.86|3845.86|3845.95|3845.95|3845.95|3845.95|3845.86|3845.86|0
1655388060000|2022-06-16 14:01:00|3845.77|3845.77|3846.05|3846.05|3846.7|3846.7|3845.15|3845.15|0
1655388070000|2022-06-16 14:01:10|3846.36|3846.36|3846.86|3846.86|3846.86|3846.86|3846.36|3846.36|0
1655388080000|2022-06-16 14:01:20|3847.48|3847.48|3848.11|3848.11|3848.73|3848.73|3847.48|3847.48|0
1655388090000|2022-06-16 14:01:30|3847.8|3847.8|3847.68|3847.68|3847.8|3847.8|3847.68|3847.68|0
1655388100000|2022-06-16 14:01:40|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|0
1655388110000|2022-06-16 14:01:50|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|0
1655388120000|2022-06-16 14:02:00|3848.13|3848.13|3849.2|3849.2|3849.39|3849.39|3848.13|3848.13|0
1655388130000|2022-06-16 14:02:10|3849.16|3849.16|3849.16|3849.16|3849.16|3849.16|3849.16|3849.16|0
1655388140000|2022-06-16 14:02:20|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|0
1655388150000|2022-06-16 14:02:30|3852.28|3852.28|3851.73|3851.73|3852.28|3852.28|3851.65|3851.65|0
1655388160000|2022-06-16 14:02:40|3851.41|3851.41|3850.48|3850.48|3851.41|3851.41|3850.48|3850.48|0
1655388170000|2022-06-16 14:02:50|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|0
1655388180000|2022-06-16 14:03:00|3850.11|3850.11|3850.37|3850.37|3850.37|3850.37|3850.06|3850.06|0
1655388190000|2022-06-16 14:03:10|3850.68|3850.68|3851.93|3851.93|3851.93|3851.93|3850.68|3850.68|0
1655388200000|2022-06-16 14:03:20|3852.24|3852.24|3853.79|3853.79|3853.79|3853.79|3852.24|3852.24|0
1655388210000|2022-06-16 14:03:30|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|0
1655388220000|2022-06-16 14:03:40|3853.19|3853.19|3852.93|3852.93|3853.19|3853.19|3852.88|3852.88|0
1655388230000|2022-06-16 14:03:50|3852.8|3852.8|3852.86|3852.86|3852.86|3852.86|3852.77|3852.77|0
1655388240000|2022-06-16 14:04:00|3853.17|3853.17|3852.57|3852.57|3853.52|3853.52|3852.57|3852.57|0
1655388250000|2022-06-16 14:04:10|3853.5|3853.5|3853.32|3853.32|3853.5|3853.5|3853.32|3853.32|0
1655388260000|2022-06-16 14:04:20|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|0
1655388280000|2022-06-16 14:04:40|3852.07|3852.07|3851.45|3851.45|3852.07|3852.07|3851.45|3851.45|0
1655388290000|2022-06-16 14:04:50|3852.38|3852.38|3851.45|3851.45|3852.38|3852.38|3851.45|3851.45|0
1655388300000|2022-06-16 14:05:00|3851.38|3851.38|3850.01|3850.01|3851.38|3851.38|3850.01|3850.01|0
1655388310000|2022-06-16 14:05:10|3850.32|3850.32|3850.28|3850.28|3850.32|3850.32|3850.28|3850.28|0
1655388320000|2022-06-16 14:05:20|3850.33|3850.33|3850.02|3850.02|3850.33|3850.33|3849.71|3849.71|0
1655388330000|2022-06-16 14:05:30|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|3850.33|0
1655388340000|2022-06-16 14:05:40|3849.71|3849.71|3850.33|3850.33|3850.33|3850.33|3849.39|3849.39|0
1655388350000|2022-06-16 14:05:50|3850.12|3850.12|3849.47|3849.47|3850.12|3850.12|3849.47|3849.47|0
1655388360000|2022-06-16 14:06:00|3850.09|3850.09|3850.36|3850.36|3850.98|3850.98|3850|3850|0
1655388370000|2022-06-16 14:06:10|3850.32|3850.32|3850.69|3850.69|3850.69|3850.69|3850.01|3850.01|0
1655388380000|2022-06-16 14:06:20|3850.38|3850.38|3850.19|3850.19|3850.38|3850.38|3850.19|3850.19|0
1655388390000|2022-06-16 14:06:30|3850.38|3850.38|3850.56|3850.56|3850.56|3850.56|3850.38|3850.38|0
1655388400000|2022-06-16 14:06:40|3850.25|3850.25|3850.54|3850.54|3850.54|3850.54|3850.23|3850.23|0
1655388410000|2022-06-16 14:06:50|3850.23|3850.23|3849.91|3849.91|3850.54|3850.54|3849.91|3849.91|0
1655388420000|2022-06-16 14:07:00|3849.89|3849.89|3849.58|3849.58|3850.2|3850.2|3849.58|3849.58|0
1655388430000|2022-06-16 14:07:10|3850.2|3850.2|3849.76|3849.76|3850.51|3850.51|3849.58|3849.58|0
1655388440000|2022-06-16 14:07:20|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|0
1655388460000|2022-06-16 14:07:40|3849.5|3849.5|3849.19|3849.19|3849.81|3849.81|3849.19|3849.19|0
1655388470000|2022-06-16 14:07:50|3848.88|3848.88|3848.83|3848.83|3848.88|3848.88|3848.83|3848.83|0
1655388480000|2022-06-16 14:08:00|3847.9|3847.9|3848.54|3848.54|3848.54|3848.54|3847.9|3847.9|0
1655388490000|2022-06-16 14:08:10|3848.23|3848.23|3847.88|3847.88|3848.54|3848.54|3847.88|3847.88|0
1655388500000|2022-06-16 14:08:20|3847.56|3847.56|3846.9|3846.9|3847.56|3847.56|3846.9|3846.9|0
1655388510000|2022-06-16 14:08:30|3846.53|3846.53|3845.29|3845.29|3846.53|3846.53|3845.29|3845.29|0
1655388520000|2022-06-16 14:08:40|3845.6|3845.6|3846.04|3846.04|3846.53|3846.53|3845.6|3845.6|0
1655388530000|2022-06-16 14:08:50|3845.73|3845.73|3846.35|3846.35|3846.35|3846.35|3845.73|3845.73|0
1655388540000|2022-06-16 14:09:00|3846.37|3846.37|3846.37|3846.37|3846.37|3846.37|3846.37|3846.37|0
1655388550000|2022-06-16 14:09:10|3846.99|3846.99|3847.17|3847.17|3847.17|3847.17|3846.37|3846.37|0
1655388560000|2022-06-16 14:09:20|3847.3|3847.3|3847.56|3847.56|3847.56|3847.56|3847.23|3847.23|0
1655388570000|2022-06-16 14:09:30|3847.66|3847.66|3849.4|3849.4|3849.4|3849.4|3847.66|3847.66|0
1655388580000|2022-06-16 14:09:40|3849.42|3849.42|3849.11|3849.11|3849.74|3849.74|3849.11|3849.11|0
1655388600000|2022-06-16 14:10:00|3848.18|3848.18|3847.56|3847.56|3848.18|3848.18|3847.56|3847.56|0
1655388610000|2022-06-16 14:10:10|3847.52|3847.52|3846.89|3846.89|3847.52|3847.52|3846.89|3846.89|0
1655388620000|2022-06-16 14:10:20|3846.71|3846.71|3845.7|3845.7|3846.71|3846.71|3845.7|3845.7|0
1655388630000|2022-06-16 14:10:30|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|3846.02|0
1655388640000|2022-06-16 14:10:40|3846.33|3846.33|3847.4|3847.4|3847.4|3847.4|3846.33|3846.33|0
1655388650000|2022-06-16 14:10:50|3846.71|3846.71|3846.4|3846.4|3846.71|3846.71|3846.4|3846.4|0
1655388660000|2022-06-16 14:11:00|3846.09|3846.09|3847.33|3847.33|3847.33|3847.33|3846.09|3846.09|0
1655388670000|2022-06-16 14:11:10|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|3847.43|0
1655388680000|2022-06-16 14:11:20|3846.19|3846.19|3844.32|3844.32|3846.19|3846.19|3844.01|3844.01|0
1655388690000|2022-06-16 14:11:30|3844.01|3844.01|3844.32|3844.32|3844.32|3844.32|3844.01|3844.01|0
1655388700000|2022-06-16 14:11:40|3844.51|3844.51|3844.46|3844.46|3845.71|3845.71|3844.46|3844.46|0
1655388710000|2022-06-16 14:11:50|3844.61|3844.61|3845.23|3845.23|3845.23|3845.23|3844.61|3844.61|0
1655388720000|2022-06-16 14:12:00|3844.92|3844.92|3845.01|3845.01|3845.01|3845.01|3844.92|3844.92|0
1655388730000|2022-06-16 14:12:10|3844.83|3844.83|3843.58|3843.58|3844.83|3844.83|3843.58|3843.58|0
1655388740000|2022-06-16 14:12:20|3843.27|3843.27|3843.27|3843.27|3843.27|3843.27|3843.27|3843.27|0
1655388760000|2022-06-16 14:12:40|3843.26|3843.26|3843.13|3843.13|3843.26|3843.26|3842.95|3842.95|0
1655388770000|2022-06-16 14:12:50|3842.95|3842.95|3843.26|3843.26|3843.26|3843.26|3842.95|3842.95|0
1655388780000|2022-06-16 14:13:00|3843.57|3843.57|3843.64|3843.64|3843.66|3843.66|3843.57|3843.57|0
1655388790000|2022-06-16 14:13:10|3843.71|3843.71|3842.81|3842.81|3843.74|3843.74|3842.8|3842.8|0
1655388800000|2022-06-16 14:13:20|3843.12|3843.12|3843.88|3843.88|3844.2|3844.2|3843.12|3843.12|0
1655388810000|2022-06-16 14:13:30|3843.93|3843.93|3843.57|3843.57|3843.93|3843.93|3843.57|3843.57|0
1655388820000|2022-06-16 14:13:40|3843.61|3843.61|3843.57|3843.57|3843.61|3843.61|3843.57|3843.57|0
1655388830000|2022-06-16 14:13:50|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|0
1655388840000|2022-06-16 14:14:00|3844.2|3844.2|3843.88|3843.88|3844.2|3844.2|3843.26|3843.26|0
1655388850000|2022-06-16 14:14:10|3843.91|3843.91|3843.86|3843.86|3843.91|3843.91|3843.86|3843.86|0
1655388860000|2022-06-16 14:14:20|3843.55|3843.55|3844.6|3844.6|3844.6|3844.6|3843.55|3843.55|0
1655388870000|2022-06-16 14:14:30|3844.29|3844.29|3842.89|3842.89|3844.29|3844.29|3842.89|3842.89|0
1655388890000|2022-06-16 14:14:50|3842.75|3842.75|3842.67|3842.67|3842.75|3842.75|3842.67|3842.67|0
1655388900000|2022-06-16 14:15:00|3842.65|3842.65|3842.78|3842.78|3842.81|3842.81|3842.45|3842.45|0
1655388910000|2022-06-16 14:15:10|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|0
1655388920000|2022-06-16 14:15:20|3843.22|3843.22|3840.74|3840.74|3843.22|3843.22|3840.74|3840.74|0
1655388930000|2022-06-16 14:15:30|3840.43|3840.43|3841.36|3841.36|3841.36|3841.36|3840.43|3840.43|0
1655388950000|2022-06-16 14:15:50|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|0
1655388960000|2022-06-16 14:16:00|3841.74|3841.74|3841.43|3841.43|3841.74|3841.74|3841.43|3841.43|0
1655388970000|2022-06-16 14:16:10|3840.5|3840.5|3840.5|3840.5|3840.5|3840.5|3840.46|3840.46|0
1655388990000|2022-06-16 14:16:30|3839.87|3839.87|3839.87|3839.87|3839.87|3839.87|3839.56|3839.56|0
1655389000000|2022-06-16 14:16:40|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|0
1655389010000|2022-06-16 14:16:50|3840.23|3840.23|3839.61|3839.61|3840.23|3840.23|3839.61|3839.61|0
1655389040000|2022-06-16 14:17:20|3839.3|3839.3|3839.61|3839.61|3839.61|3839.61|3839.3|3839.3|0
1655389050000|2022-06-16 14:17:30|3839.92|3839.92|3840.28|3840.28|3840.28|3840.28|3839.92|3839.92|0
1655389060000|2022-06-16 14:17:40|3840.26|3840.26|3840.26|3840.26|3840.26|3840.26|3840.26|3840.26|0
1655389070000|2022-06-16 14:17:50|3840.88|3840.88|3840.57|3840.57|3840.88|3840.88|3840.57|3840.57|0
1655389080000|2022-06-16 14:18:00|3840.26|3840.26|3840.26|3840.26|3840.26|3840.26|3840.26|3840.26|0
1655389100000|2022-06-16 14:18:20|3839.94|3839.94|3839.45|3839.45|3839.94|3839.94|3839.45|3839.45|0
1655389120000|2022-06-16 14:18:40|3839.42|3839.42|3838.45|3838.45|3839.73|3839.73|3838.45|3838.45|0
1655389130000|2022-06-16 14:18:50|3837.82|3837.82|3837.43|3837.43|3837.82|3837.82|3837.43|3837.43|0
1655389140000|2022-06-16 14:19:00|3836.5|3836.5|3836.23|3836.23|3836.5|3836.5|3836.23|3836.23|0
1655389150000|2022-06-16 14:19:10|3835.92|3835.92|3835.61|3835.61|3836.01|3836.01|3835.61|3835.61|0
1655389160000|2022-06-16 14:19:20|3835.57|3835.57|3834.98|3834.98|3835.61|3835.61|3834.98|3834.98|0
1655389170000|2022-06-16 14:19:30|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|3835.61|0
1655389180000|2022-06-16 14:19:40|3835.15|3835.15|3834.45|3834.45|3835.15|3835.15|3833.95|3833.95|0
1655389190000|2022-06-16 14:19:50|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|3834.49|0
1655389200000|2022-06-16 14:20:00|3834.56|3834.56|3834.56|3834.56|3834.56|3834.56|3834.56|3834.56|0
1655389210000|2022-06-16 14:20:10|3834.25|3834.25|3833.94|3833.94|3834.25|3834.25|3833.94|3833.94|0
1655389220000|2022-06-16 14:20:20|3834.56|3834.56|3834.86|3834.86|3834.87|3834.87|3834.56|3834.56|0
1655389230000|2022-06-16 14:20:30|3834.55|3834.55|3834.24|3834.24|3834.55|3834.55|3834.24|3834.24|0
1655389240000|2022-06-16 14:20:40|3833.62|3833.62|3833.26|3833.26|3833.93|3833.93|3833.26|3833.26|0
1655389250000|2022-06-16 14:20:50|3833.57|3833.57|3834.5|3834.5|3834.5|3834.5|3833.57|3833.57|0
1655389260000|2022-06-16 14:21:00|3834.81|3834.81|3835.97|3835.97|3835.97|3835.97|3834.69|3834.69|0
1655389270000|2022-06-16 14:21:10|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|0
1655389280000|2022-06-16 14:21:20|3835.64|3835.64|3835.87|3835.87|3835.87|3835.87|3835.64|3835.64|0
1655389290000|2022-06-16 14:21:30|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|0
1655389300000|2022-06-16 14:21:40|3835.6|3835.6|3834.98|3834.98|3835.6|3835.6|3834.98|3834.98|0
1655389310000|2022-06-16 14:21:50|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|3834.66|0
1655389320000|2022-06-16 14:22:00|3835.6|3835.6|3835.9|3835.9|3835.95|3835.95|3835.29|3835.29|0
1655389330000|2022-06-16 14:22:10|3835.59|3835.59|3835.9|3835.9|3835.9|3835.9|3835.59|3835.59|0
1655389340000|2022-06-16 14:22:20|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.74|3835.74|0
1655389350000|2022-06-16 14:22:30|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|0
1655389360000|2022-06-16 14:22:40|3835.8|3835.8|3836.73|3836.73|3836.73|3836.73|3835.8|3835.8|0
1655389370000|2022-06-16 14:22:50|3836.42|3836.42|3836.73|3836.73|3836.73|3836.73|3836.42|3836.42|0
1655389380000|2022-06-16 14:23:00|3836.78|3836.78|3837.44|3837.44|3837.44|3837.44|3836.78|3836.78|0
1655389390000|2022-06-16 14:23:10|3837.75|3837.75|3837.73|3837.73|3837.77|3837.77|3837.73|3837.73|0
1655389400000|2022-06-16 14:23:20|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|3839.29|0
1655389410000|2022-06-16 14:23:30|3839.6|3839.6|3839.91|3839.91|3839.91|3839.91|3839.6|3839.6|0
1655389420000|2022-06-16 14:23:40|3839.94|3839.94|3839.94|3839.94|3839.94|3839.94|3839.94|3839.94|0
1655389440000|2022-06-16 14:24:00|3839.95|3839.95|3840.88|3840.88|3840.88|3840.88|3839.95|3839.95|0
1655389450000|2022-06-16 14:24:10|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|3841.19|0
1655389460000|2022-06-16 14:24:20|3841.81|3841.81|3842.08|3842.08|3842.08|3842.08|3841.81|3841.81|0
1655389470000|2022-06-16 14:24:30|3842.05|3842.05|3842.63|3842.63|3842.63|3842.63|3842|3842|0
1655389480000|2022-06-16 14:24:40|3842.31|3842.31|3842.04|3842.04|3842.31|3842.31|3842|3842|0
1655389500000|2022-06-16 14:25:00|3842.28|3842.28|3842.63|3842.63|3842.63|3842.63|3842.28|3842.28|0
1655389510000|2022-06-16 14:25:10|3842.68|3842.68|3842.95|3842.95|3842.95|3842.95|3842.68|3842.68|0
1655389520000|2022-06-16 14:25:20|3842.64|3842.64|3843.57|3843.57|3843.57|3843.57|3842.64|3842.64|0
1655389530000|2022-06-16 14:25:30|3843.53|3843.53|3843.85|3843.85|3843.89|3843.89|3843.53|3843.53|0
1655389540000|2022-06-16 14:25:40|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|0
1655389560000|2022-06-16 14:26:00|3844.16|3844.16|3844.2|3844.2|3844.51|3844.51|3844.16|3844.16|0
1655389570000|2022-06-16 14:26:10|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|3844.17|0
1655389580000|2022-06-16 14:26:20|3843.86|3843.86|3842.62|3842.62|3843.86|3843.86|3842.62|3842.62|0
1655389590000|2022-06-16 14:26:30|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|0
1655389600000|2022-06-16 14:26:40|3842.05|3842.05|3841.43|3841.43|3842.05|3842.05|3841.43|3841.43|0
1655389610000|2022-06-16 14:26:50|3841.74|3841.74|3842.18|3842.18|3842.21|3842.21|3841.74|3841.74|0
1655389620000|2022-06-16 14:27:00|3842.16|3842.16|3842.9|3842.9|3842.9|3842.9|3842.09|3842.09|0
1655389630000|2022-06-16 14:27:10|3843.51|3843.51|3844.11|3844.11|3844.76|3844.76|3843.51|3843.51|0
1655389650000|2022-06-16 14:27:30|3844.07|3844.07|3845|3845|3845|3845|3844.07|3844.07|0
1655389660000|2022-06-16 14:27:40|3845.05|3845.05|3844.43|3844.43|3845.05|3845.05|3844.43|3844.43|0
1655389670000|2022-06-16 14:27:50|3844.39|3844.39|3844.72|3844.72|3844.72|3844.72|3844.39|3844.39|0
1655389680000|2022-06-16 14:28:00|3844.9|3844.9|3845.78|3845.78|3846.09|3846.09|3844.9|3844.9|0
1655389690000|2022-06-16 14:28:10|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|0
1655389710000|2022-06-16 14:28:30|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|0
1655389730000|2022-06-16 14:28:50|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|0
1655389740000|2022-06-16 14:29:00|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|0
1655389750000|2022-06-16 14:29:10|3846.76|3846.76|3846.8|3846.8|3846.8|3846.8|3846.76|3846.76|0
1655389760000|2022-06-16 14:29:20|3847.43|3847.43|3847.74|3847.74|3847.74|3847.74|3847.43|3847.43|0
1655389770000|2022-06-16 14:29:30|3847.76|3847.76|3848.36|3848.36|3848.36|3848.36|3847.74|3847.74|0
1655389780000|2022-06-16 14:29:40|3848.54|3848.54|3848.73|3848.73|3848.73|3848.73|3848.54|3848.54|0
1655389790000|2022-06-16 14:29:50|3848.68|3848.68|3849|3849|3849|3849|3848.68|3848.68|0
1655389800000|2022-06-16 14:30:00|3848.81|3848.81|3848.84|3848.84|3848.84|3848.84|3848.45|3848.45|0
1655389810000|2022-06-16 14:30:10|3848.74|3848.74|3848.12|3848.12|3848.74|3848.74|3848.12|3848.12|0
1655389820000|2022-06-16 14:30:20|3848.14|3848.14|3847.17|3847.17|3848.14|3848.14|3847.17|3847.17|0
1655389830000|2022-06-16 14:30:30|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|0
1655389840000|2022-06-16 14:30:40|3846.36|3846.36|3845.74|3845.74|3846.36|3846.36|3845.74|3845.74|0
1655389850000|2022-06-16 14:30:50|3845.43|3845.43|3846.05|3846.05|3846.05|3846.05|3845.43|3845.43|0
1655389860000|2022-06-16 14:31:00|3846|3846|3846.42|3846.42|3846.42|3846.42|3845.61|3845.61|0
1655389870000|2022-06-16 14:31:10|3846.11|3846.11|3846.42|3846.42|3846.73|3846.73|3846.11|3846.11|0
1655389890000|2022-06-16 14:31:30|3847.03|3847.03|3847.35|3847.35|3847.35|3847.35|3847.03|3847.03|0
1655389900000|2022-06-16 14:31:40|3847.37|3847.37|3847.49|3847.49|3848.13|3848.13|3847.37|3847.37|0
1655389910000|2022-06-16 14:31:50|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|0
1655389920000|2022-06-16 14:32:00|3847.77|3847.77|3847.77|3847.77|3847.77|3847.77|3847.77|3847.77|0
1655389930000|2022-06-16 14:32:10|3847.47|3847.47|3847.77|3847.77|3847.77|3847.77|3847.47|3847.47|0
1655389940000|2022-06-16 14:32:20|3847.73|3847.73|3847.44|3847.44|3847.73|3847.73|3847.44|3847.44|0
1655389950000|2022-06-16 14:32:30|3847.12|3847.12|3847.48|3847.48|3847.48|3847.48|3847.12|3847.12|0
1655389960000|2022-06-16 14:32:40|3847.17|3847.17|3846.9|3846.9|3847.22|3847.22|3846.9|3846.9|0
1655389970000|2022-06-16 14:32:50|3847.52|3847.52|3850.14|3850.14|3850.26|3850.26|3847.52|3847.52|0
1655389980000|2022-06-16 14:33:00|3849.51|3849.51|3850.14|3850.14|3850.14|3850.14|3849.51|3849.51|0
1655389990000|2022-06-16 14:33:10|3850.32|3850.32|3849.39|3849.39|3850.32|3850.32|3849.39|3849.39|0
1655390010000|2022-06-16 14:33:30|3849.07|3849.07|3849.07|3849.07|3849.07|3849.07|3848.76|3848.76|0
1655390020000|2022-06-16 14:33:40|3849.24|3849.24|3848.97|3848.97|3849.28|3849.28|3848.97|3848.97|0
1655390030000|2022-06-16 14:33:50|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|0
1655390040000|2022-06-16 14:34:00|3848.81|3848.81|3848.81|3848.81|3848.83|3848.83|3848.81|3848.81|0
1655390060000|2022-06-16 14:34:20|3849.12|3849.12|3848.5|3848.5|3849.12|3849.12|3848.5|3848.5|0
1655390070000|2022-06-16 14:34:30|3848.81|3848.81|3848.69|3848.69|3849.15|3849.15|3848.69|3848.69|0
1655390080000|2022-06-16 14:34:40|3848.71|3848.71|3848.49|3848.49|3848.71|3848.71|3848.4|3848.4|0
1655390090000|2022-06-16 14:34:50|3848.45|3848.45|3848.72|3848.72|3848.72|3848.72|3848.4|3848.4|0
1655390100000|2022-06-16 14:35:00|3848.65|3848.65|3848.2|3848.2|3848.65|3848.65|3848.2|3848.2|0
1655390110000|2022-06-16 14:35:10|3847.57|3847.57|3847.59|3847.59|3847.61|3847.61|3847.54|3847.54|0
1655390120000|2022-06-16 14:35:20|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|0
1655390140000|2022-06-16 14:35:40|3846.66|3846.66|3846.66|3846.66|3846.66|3846.66|3846.66|3846.66|0
1655390150000|2022-06-16 14:35:50|3846.35|3846.35|3846.66|3846.66|3846.66|3846.66|3846.35|3846.35|0
1655390160000|2022-06-16 14:36:00|3846.59|3846.59|3846.25|3846.25|3846.59|3846.59|3846.25|3846.25|0
1655390170000|2022-06-16 14:36:10|3846.56|3846.56|3846.56|3846.56|3846.87|3846.87|3846.56|3846.56|0
1655390180000|2022-06-16 14:36:20|3846.51|3846.51|3847.57|3847.57|3847.57|3847.57|3846.51|3846.51|0
1655390190000|2022-06-16 14:36:30|3848.19|3848.19|3848.53|3848.53|3848.53|3848.53|3848.19|3848.19|0
1655390200000|2022-06-16 14:36:40|3848.57|3848.57|3848.35|3848.35|3848.89|3848.89|3848.31|3848.31|0
1655390210000|2022-06-16 14:36:50|3848.37|3848.37|3848.41|3848.41|3848.41|3848.41|3848.37|3848.37|0
1655390220000|2022-06-16 14:37:00|3848.73|3848.73|3848.73|3848.73|3848.73|3848.73|3848.73|3848.73|0
1655390230000|2022-06-16 14:37:10|3849.28|3849.28|3849.09|3849.09|3849.28|3849.28|3849.09|3849.09|0
1655390250000|2022-06-16 14:37:30|3849.05|3849.05|3849.65|3849.65|3849.67|3849.67|3849.05|3849.05|0
1655390260000|2022-06-16 14:37:40|3850.27|3850.27|3849.96|3849.96|3850.27|3850.27|3849.96|3849.96|0
1655390270000|2022-06-16 14:37:50|3849.77|3849.77|3849.91|3849.91|3850|3850|3849.65|3849.65|0
1655390280000|2022-06-16 14:38:00|3850.1|3850.1|3849.29|3849.29|3850.1|3850.1|3849.29|3849.29|0
1655390290000|2022-06-16 14:38:10|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|3849.6|0
1655390300000|2022-06-16 14:38:20|3850.22|3850.22|3851.58|3851.58|3851.8|3851.8|3850.22|3850.22|0
1655390310000|2022-06-16 14:38:30|3851.57|3851.57|3852.05|3852.05|3852.05|3852.05|3851.57|3851.57|0
1655390320000|2022-06-16 14:38:40|3852.21|3852.21|3853.94|3853.94|3853.94|3853.94|3852.21|3852.21|0
1655390330000|2022-06-16 14:38:50|3853.63|3853.63|3853.78|3853.78|3854.27|3854.27|3853.63|3853.63|0
1655390340000|2022-06-16 14:39:00|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|0
1655390350000|2022-06-16 14:39:10|3853.45|3853.45|3852.21|3852.21|3853.47|3853.47|3852.21|3852.21|0
1655390360000|2022-06-16 14:39:20|3851.89|3851.89|3851.78|3851.78|3851.89|3851.89|3851.7|3851.7|0
1655390370000|2022-06-16 14:39:30|3851.74|3851.74|3852.03|3852.03|3852.03|3852.03|3851.41|3851.41|0
1655390380000|2022-06-16 14:39:40|3852.01|3852.01|3852.01|3852.01|3852.01|3852.01|3852.01|3852.01|0
1655390390000|2022-06-16 14:39:50|3851.39|3851.39|3851.35|3851.35|3851.39|3851.39|3851.35|3851.35|0
1655390400000|2022-06-16 14:40:00|3851.37|3851.37|3852.26|3852.26|3852.3|3852.3|3851.37|3851.37|0
1655390410000|2022-06-16 14:40:10|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|0
1655390420000|2022-06-16 14:40:20|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|0
1655390430000|2022-06-16 14:40:30|3852.94|3852.94|3852.49|3852.49|3852.94|3852.94|3852.49|3852.49|0
1655390440000|2022-06-16 14:40:40|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|0
1655390450000|2022-06-16 14:40:50|3852.49|3852.49|3852.8|3852.8|3852.8|3852.8|3852.49|3852.49|0
1655390460000|2022-06-16 14:41:00|3852.61|3852.61|3852.64|3852.64|3852.64|3852.64|3852.61|3852.61|0
1655390470000|2022-06-16 14:41:10|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|0
1655390480000|2022-06-16 14:41:20|3853.13|3853.13|3852.84|3852.84|3853.13|3853.13|3852.82|3852.82|0
1655390490000|2022-06-16 14:41:30|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|0
1655390500000|2022-06-16 14:41:40|3852.49|3852.49|3851.25|3851.25|3852.49|3852.49|3851.25|3851.25|0
1655390510000|2022-06-16 14:41:50|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|0
1655390530000|2022-06-16 14:42:10|3851.82|3851.82|3850.97|3850.97|3851.82|3851.82|3850.97|3850.97|0
1655390540000|2022-06-16 14:42:20|3850.66|3850.66|3850.84|3850.84|3850.84|3850.84|3850.66|3850.66|0
1655390560000|2022-06-16 14:42:40|3850.82|3850.82|3850.8|3850.8|3850.82|3850.82|3850.8|3850.8|0
1655390570000|2022-06-16 14:42:50|3851.11|3851.11|3849.37|3849.37|3851.11|3851.11|3849.37|3849.37|0
1655390580000|2022-06-16 14:43:00|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|0
1655390620000|2022-06-16 14:43:40|3849.14|3849.14|3848.65|3848.65|3849.27|3849.27|3848.65|3848.65|0
1655390630000|2022-06-16 14:43:50|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|0
1655390640000|2022-06-16 14:44:00|3848.29|3848.29|3848.29|3848.29|3848.29|3848.29|3848.29|3848.29|0
1655390660000|2022-06-16 14:44:20|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|0
1655390670000|2022-06-16 14:44:30|3848.6|3848.6|3848.51|3848.51|3848.6|3848.6|3848.51|3848.51|0
1655390690000|2022-06-16 14:44:50|3847.89|3847.89|3847.89|3847.89|3847.89|3847.89|3847.89|3847.89|0
1655390700000|2022-06-16 14:45:00|3847.86|3847.86|3847.53|3847.53|3847.86|3847.86|3847.53|3847.53|0
1655390710000|2022-06-16 14:45:10|3847.51|3847.51|3847.44|3847.44|3847.51|3847.51|3847.44|3847.44|0
1655390720000|2022-06-16 14:45:20|3847.13|3847.13|3847.09|3847.09|3848.06|3848.06|3847.09|3847.09|0
1655390730000|2022-06-16 14:45:30|3847.04|3847.04|3847.13|3847.13|3847.13|3847.13|3847.04|3847.04|0
1655390750000|2022-06-16 14:45:50|3845.58|3845.58|3845.81|3845.81|3845.88|3845.88|3845.58|3845.58|0
1655390760000|2022-06-16 14:46:00|3845.86|3845.86|3846.19|3846.19|3846.19|3846.19|3845.86|3845.86|0
1655390780000|2022-06-16 14:46:20|3846.81|3846.81|3846.99|3846.99|3846.99|3846.99|3846.81|3846.81|0
1655390790000|2022-06-16 14:46:30|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|0
1655390800000|2022-06-16 14:46:40|3846.88|3846.88|3846.85|3846.85|3846.88|3846.88|3846.85|3846.85|0
1655390820000|2022-06-16 14:47:00|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|0
1655390830000|2022-06-16 14:47:10|3846.83|3846.83|3847.41|3847.41|3847.41|3847.41|3846.74|3846.74|0
1655390840000|2022-06-16 14:47:20|3846.79|3846.79|3847.1|3847.1|3847.1|3847.1|3846.79|3846.79|0
1655390850000|2022-06-16 14:47:30|3847.41|3847.41|3847.36|3847.36|3847.41|3847.41|3847.36|3847.36|0
1655390860000|2022-06-16 14:47:40|3847.67|3847.67|3847.36|3847.36|3847.67|3847.67|3847.36|3847.36|0
1655390870000|2022-06-16 14:47:50|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|0
1655390890000|2022-06-16 14:48:10|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|3847.62|0
1655390910000|2022-06-16 14:48:30|3847.53|3847.53|3848.15|3848.15|3848.15|3848.15|3847.53|3847.53|0
1655390920000|2022-06-16 14:48:40|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|0
1655390930000|2022-06-16 14:48:50|3848.21|3848.21|3848.03|3848.03|3848.21|3848.21|3848.03|3848.03|0
1655390940000|2022-06-16 14:49:00|3847.72|3847.72|3847.64|3847.64|3847.76|3847.76|3847.64|3847.64|0
1655390960000|2022-06-16 14:49:20|3847.52|3847.52|3847.5|3847.5|3847.54|3847.54|3847.5|3847.5|0
1655390970000|2022-06-16 14:49:30|3847.57|3847.57|3847.26|3847.26|3847.57|3847.57|3847.26|3847.26|0
1655390980000|2022-06-16 14:49:40|3847.29|3847.29|3847.91|3847.91|3847.91|3847.91|3847.29|3847.29|0
1655390990000|2022-06-16 14:49:50|3847.29|3847.29|3847.42|3847.42|3847.6|3847.6|3847.29|3847.29|0
1655391000000|2022-06-16 14:50:00|3847.39|3847.39|3848.02|3848.02|3848.02|3848.02|3847.39|3847.39|0
1655391010000|2022-06-16 14:50:10|3848.06|3848.06|3847.7|3847.7|3848.69|3848.69|3847.7|3847.7|0
1655391020000|2022-06-16 14:50:20|3847.52|3847.52|3847.5|3847.5|3847.52|3847.52|3847.5|3847.5|0
1655391030000|2022-06-16 14:50:30|3846.88|3846.88|3846.81|3846.81|3846.88|3846.88|3846.81|3846.81|0
1655391050000|2022-06-16 14:50:50|3846.83|3846.83|3845.9|3845.9|3846.83|3846.83|3845.9|3845.9|0
1655391070000|2022-06-16 14:51:10|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|0
1655391090000|2022-06-16 14:51:30|3844.96|3844.96|3845.2|3845.2|3845.22|3845.22|3844.6|3844.6|0
1655391100000|2022-06-16 14:51:40|3844.89|3844.89|3844.93|3844.93|3844.93|3844.93|3844.87|3844.87|0
1655391110000|2022-06-16 14:51:50|3844.62|3844.62|3844.31|3844.31|3844.62|3844.62|3844.31|3844.31|0
1655391120000|2022-06-16 14:52:00|3844.28|3844.28|3844.64|3844.64|3844.64|3844.64|3843.97|3843.97|0
1655391130000|2022-06-16 14:52:10|3844.62|3844.62|3844.31|3844.31|3844.62|3844.62|3844.31|3844.31|0
1655391140000|2022-06-16 14:52:20|3844.67|3844.67|3845.91|3845.91|3845.91|3845.91|3844.67|3844.67|0
1655391150000|2022-06-16 14:52:30|3845.93|3845.93|3845.31|3845.31|3845.93|3845.93|3845.31|3845.31|0
1655391180000|2022-06-16 14:53:00|3845.22|3845.22|3844.41|3844.41|3845.22|3845.22|3844.41|3844.41|0
1655391190000|2022-06-16 14:53:10|3843.79|3843.79|3844.41|3844.41|3844.41|3844.41|3843.79|3843.79|0
1655391210000|2022-06-16 14:53:30|3844.73|3844.73|3844.37|3844.37|3844.73|3844.73|3844.37|3844.37|0
1655391220000|2022-06-16 14:53:40|3844.68|3844.68|3846.24|3846.24|3846.24|3846.24|3844.68|3844.68|0
1655391230000|2022-06-16 14:53:50|3845.93|3845.93|3844.76|3844.76|3845.93|3845.93|3844.68|3844.68|0
1655391240000|2022-06-16 14:54:00|3844.8|3844.8|3844.24|3844.24|3845.17|3845.17|3844.24|3844.24|0
1655391250000|2022-06-16 14:54:10|3844.55|3844.55|3843.74|3843.74|3844.55|3844.55|3843.74|3843.74|0
1655391260000|2022-06-16 14:54:20|3843.72|3843.72|3843.62|3843.62|3843.72|3843.72|3843.62|3843.62|0
1655391270000|2022-06-16 14:54:30|3843.58|3843.58|3843.58|3843.58|3843.63|3843.63|3843.58|3843.58|0
1655391280000|2022-06-16 14:54:40|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|3843.76|0
1655391290000|2022-06-16 14:54:50|3843.45|3843.45|3843.49|3843.49|3843.49|3843.49|3843.45|3843.45|0
1655391300000|2022-06-16 14:55:00|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|0
1655391310000|2022-06-16 14:55:10|3844.09|3844.09|3844.07|3844.07|3844.09|3844.09|3844.03|3844.03|0
1655391320000|2022-06-16 14:55:20|3843.76|3843.76|3843.95|3843.95|3843.95|3843.95|3843.74|3843.74|0
1655391330000|2022-06-16 14:55:30|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|3843.64|0
1655391340000|2022-06-16 14:55:40|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|0
1655391350000|2022-06-16 14:55:50|3843.43|3843.43|3842.66|3842.66|3843.43|3843.43|3842.35|3842.35|0
1655391360000|2022-06-16 14:56:00|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|0
1655391380000|2022-06-16 14:56:20|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|0
1655391390000|2022-06-16 14:56:30|3842.14|3842.14|3841.95|3841.95|3842.14|3842.14|3841.64|3841.64|0
1655391410000|2022-06-16 14:56:50|3842.26|3842.26|3842.57|3842.57|3842.88|3842.88|3842.26|3842.26|0
1655391420000|2022-06-16 14:57:00|3842.84|3842.84|3843.01|3843.01|3843.01|3843.01|3842.7|3842.7|0
1655391430000|2022-06-16 14:57:10|3843.19|3843.19|3843.22|3843.22|3843.24|3843.24|3843.19|3843.19|0
1655391440000|2022-06-16 14:57:20|3843.53|3843.53|3843.39|3843.39|3843.53|3843.53|3843.39|3843.39|0
1655391450000|2022-06-16 14:57:30|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|0
1655391460000|2022-06-16 14:57:40|3843.07|3843.07|3842.95|3842.95|3843.07|3843.07|3842.76|3842.76|0
1655391480000|2022-06-16 14:58:00|3843.07|3843.07|3842.39|3842.39|3843.07|3843.07|3842.39|3842.39|0
1655391490000|2022-06-16 14:58:10|3842.57|3842.57|3841.64|3841.64|3842.57|3842.57|3841.64|3841.64|0
1655391500000|2022-06-16 14:58:20|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|0
1655391510000|2022-06-16 14:58:30|3841.04|3841.04|3841.06|3841.06|3841.06|3841.06|3841.04|3841.04|0
1655391520000|2022-06-16 14:58:40|3841.37|3841.37|3841.97|3841.97|3842.3|3842.3|3841.37|3841.37|0
1655391530000|2022-06-16 14:58:50|3842.28|3842.28|3842.35|3842.35|3842.35|3842.35|3842.28|3842.28|0
1655391540000|2022-06-16 14:59:00|3842.38|3842.38|3842.07|3842.07|3842.38|3842.38|3842.07|3842.07|0
1655391550000|2022-06-16 14:59:10|3841.76|3841.76|3841.57|3841.57|3841.76|3841.76|3841.57|3841.57|0
1655391560000|2022-06-16 14:59:20|3841.38|3841.38|3840.09|3840.09|3841.38|3841.38|3840.04|3840.04|0
1655391570000|2022-06-16 14:59:30|3840.11|3840.11|3840.73|3840.73|3841.04|3841.04|3840.11|3840.11|0
1655391580000|2022-06-16 14:59:40|3841.04|3841.04|3841.36|3841.36|3841.36|3841.36|3841.04|3841.04|0
1655391600000|2022-06-16 15:00:00|3840.73|3840.73|3840.4|3840.4|3840.76|3840.76|3840.4|3840.4|0
1655391610000|2022-06-16 15:00:10|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|0
1655391620000|2022-06-16 15:00:20|3841.33|3841.33|3841.48|3841.48|3841.55|3841.55|3841.02|3841.02|0
1655391630000|2022-06-16 15:00:30|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|3841.43|0
1655391640000|2022-06-16 15:00:40|3841.38|3841.38|3842|3842|3842|3842|3841.38|3841.38|0
1655391660000|2022-06-16 15:01:00|3841.69|3841.69|3842.5|3842.5|3842.5|3842.5|3841.69|3841.69|0
1655391670000|2022-06-16 15:01:10|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|0
1655391700000|2022-06-16 15:01:40|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|0
1655391720000|2022-06-16 15:02:00|3842.68|3842.68|3842.9|3842.9|3843.12|3843.12|3842.68|3842.68|0
1655391730000|2022-06-16 15:02:10|3843.21|3843.21|3843.83|3843.83|3843.83|3843.83|3843.21|3843.21|0
1655391740000|2022-06-16 15:02:20|3844.01|3844.01|3844.37|3844.37|3844.37|3844.37|3844.01|3844.01|0
1655391750000|2022-06-16 15:02:30|3844.68|3844.68|3845.3|3845.3|3845.3|3845.3|3844.68|3844.68|0
1655391760000|2022-06-16 15:02:40|3844.99|3844.99|3845.3|3845.3|3845.61|3845.61|3844.99|3844.99|0
1655391770000|2022-06-16 15:02:50|3844.99|3844.99|3845.3|3845.3|3845.3|3845.3|3844.99|3844.99|0
1655391780000|2022-06-16 15:03:00|3845.61|3845.61|3845.61|3845.61|3845.92|3845.92|3845.3|3845.3|0
1655391790000|2022-06-16 15:03:10|3845.92|3845.92|3845.99|3845.99|3845.99|3845.99|3845.92|3845.92|0
1655391810000|2022-06-16 15:03:30|3845.68|3845.68|3845.66|3845.66|3845.75|3845.75|3845.66|3845.66|0
1655391820000|2022-06-16 15:03:40|3845.34|3845.34|3845.43|3845.43|3845.43|3845.43|3845.34|3845.34|0
1655391840000|2022-06-16 15:04:00|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|0
1655391850000|2022-06-16 15:04:10|3844.8|3844.8|3844.78|3844.78|3844.8|3844.8|3844.78|3844.78|0
1655391870000|2022-06-16 15:04:30|3844.47|3844.47|3843.83|3843.83|3844.52|3844.52|3843.83|3843.83|0
1655391880000|2022-06-16 15:04:40|3843.65|3843.65|3843.6|3843.6|3843.65|3843.65|3843.6|3843.6|0
1655391890000|2022-06-16 15:04:50|3843.29|3843.29|3844.22|3844.22|3844.22|3844.22|3843.29|3843.29|0
1655391900000|2022-06-16 15:05:00|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|0
1655391910000|2022-06-16 15:05:10|3843.9|3843.9|3843.59|3843.59|3843.9|3843.9|3843.59|3843.59|0
1655391920000|2022-06-16 15:05:20|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|3843.54|0
1655391930000|2022-06-16 15:05:30|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|0
1655391940000|2022-06-16 15:05:40|3843.54|3843.54|3843.5|3843.5|3843.54|3843.54|3843.45|3843.45|0
1655391950000|2022-06-16 15:05:50|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|0
1655391960000|2022-06-16 15:06:00|3843.83|3843.83|3843.64|3843.64|3843.83|3843.83|3843.64|3843.64|0
1655391980000|2022-06-16 15:06:20|3843.95|3843.95|3844.57|3844.57|3844.57|3844.57|3843.64|3843.64|0
1655391990000|2022-06-16 15:06:30|3844.89|3844.89|3845.64|3845.64|3845.82|3845.82|3844.89|3844.89|0
1655392000000|2022-06-16 15:06:40|3845.33|3845.33|3844.69|3844.69|3845.36|3845.36|3844.69|3844.69|0
1655392010000|2022-06-16 15:06:50|3844.5|3844.5|3844.46|3844.46|3844.54|3844.54|3844.46|3844.46|0
1655392020000|2022-06-16 15:07:00|3844.15|3844.15|3844.15|3844.15|3844.15|3844.15|3844.15|3844.15|0
1655392040000|2022-06-16 15:07:20|3844.2|3844.2|3843.48|3843.48|3844.24|3844.24|3843.48|3843.48|0
1655392070000|2022-06-16 15:07:50|3843.79|3843.79|3843.99|3843.99|3844.11|3844.11|3843.79|3843.79|0
1655392080000|2022-06-16 15:08:00|3843.68|3843.68|3843.72|3843.72|3843.72|3843.72|3843.6|3843.6|0
1655392090000|2022-06-16 15:08:10|3844.03|3844.03|3843.79|3843.79|3844.1|3844.1|3843.79|3843.79|0
1655392110000|2022-06-16 15:08:30|3843.75|3843.75|3843.44|3843.44|3843.75|3843.75|3843.44|3843.44|0
1655392120000|2022-06-16 15:08:40|3842.82|3842.82|3842.19|3842.19|3842.82|3842.82|3841.89|3841.89|0
1655392130000|2022-06-16 15:08:50|3842.15|3842.15|3842.75|3842.75|3842.75|3842.75|3842.12|3842.12|0
1655392150000|2022-06-16 15:09:10|3843.06|3843.06|3843.63|3843.63|3843.68|3843.68|3843.06|3843.06|0
1655392160000|2022-06-16 15:09:20|3843.58|3843.58|3844.18|3844.18|3844.23|3844.23|3843.56|3843.56|0
1655392170000|2022-06-16 15:09:30|3844.23|3844.23|3844.25|3844.25|3844.25|3844.25|3844.23|3844.23|0
1655392180000|2022-06-16 15:09:40|3844.56|3844.56|3844.87|3844.87|3844.87|3844.87|3844.56|3844.56|0
1655392190000|2022-06-16 15:09:50|3844.69|3844.69|3844.07|3844.07|3844.69|3844.69|3844.07|3844.07|0
1655392200000|2022-06-16 15:10:00|3843.76|3843.76|3844.02|3844.02|3844.02|3844.02|3843.71|3843.71|0
1655392210000|2022-06-16 15:10:10|3843.4|3843.4|3843.25|3843.25|3843.44|3843.44|3843.25|3843.25|0
1655392220000|2022-06-16 15:10:20|3843.57|3843.57|3843.26|3843.26|3843.57|3843.57|3843.26|3843.26|0
1655392230000|2022-06-16 15:10:30|3843.23|3843.23|3842.92|3842.92|3843.23|3843.23|3842.92|3842.92|0
1655392240000|2022-06-16 15:10:40|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|0
1655392250000|2022-06-16 15:10:50|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|0
1655392260000|2022-06-16 15:11:00|3842.69|3842.69|3842.67|3842.67|3842.69|3842.69|3842.67|3842.67|0
1655392270000|2022-06-16 15:11:10|3842.62|3842.62|3843.86|3843.86|3843.86|3843.86|3842.62|3842.62|0
1655392280000|2022-06-16 15:11:20|3843.84|3843.84|3843.81|3843.81|3843.84|3843.84|3843.81|3843.81|0
1655392290000|2022-06-16 15:11:30|3843.5|3843.5|3843.5|3843.5|3843.81|3843.81|3843.5|3843.5|0
1655392300000|2022-06-16 15:11:40|3843.53|3843.53|3843.82|3843.82|3843.9|3843.9|3843.53|3843.53|0
1655392310000|2022-06-16 15:11:50|3845.07|3845.07|3845.07|3845.07|3845.07|3845.07|3845.07|3845.07|0
1655392320000|2022-06-16 15:12:00|3845.05|3845.05|3845.07|3845.07|3845.07|3845.07|3845.05|3845.05|0
1655392330000|2022-06-16 15:12:10|3845.09|3845.09|3844.78|3844.78|3845.09|3845.09|3844.78|3844.78|0
1655392340000|2022-06-16 15:12:20|3845.41|3845.41|3845.2|3845.2|3845.64|3845.64|3845.01|3845.01|0
1655392350000|2022-06-16 15:12:30|3845.38|3845.38|3844.78|3844.78|3845.41|3845.41|3844.78|3844.78|0
1655392360000|2022-06-16 15:12:40|3844.47|3844.47|3844.66|3844.66|3844.66|3844.66|3844.29|3844.29|0
1655392370000|2022-06-16 15:12:50|3844.35|3844.35|3844.4|3844.4|3844.4|3844.4|3844.33|3844.33|0
1655392380000|2022-06-16 15:13:00|3844.09|3844.09|3842.59|3842.59|3844.09|3844.09|3842.59|3842.59|0
1655392390000|2022-06-16 15:13:10|3842.9|3842.9|3842.9|3842.9|3843.21|3843.21|3842.9|3842.9|0
1655392400000|2022-06-16 15:13:20|3842.71|3842.71|3842.81|3842.81|3842.81|3842.81|3842.71|3842.71|0
1655392420000|2022-06-16 15:13:40|3843.43|3843.43|3842.5|3842.5|3843.43|3843.43|3842.5|3842.5|0
1655392430000|2022-06-16 15:13:50|3842.19|3842.19|3842.5|3842.5|3842.5|3842.5|3842.19|3842.19|0
1655392440000|2022-06-16 15:14:00|3842.19|3842.19|3841.9|3841.9|3842.19|3842.19|3841.88|3841.88|0
1655392450000|2022-06-16 15:14:10|3842.21|3842.21|3842.08|3842.08|3842.52|3842.52|3841.59|3841.59|0
1655392460000|2022-06-16 15:14:20|3842.06|3842.06|3842.13|3842.13|3842.13|3842.13|3842.06|3842.06|0
1655392470000|2022-06-16 15:14:30|3842.31|3842.31|3842.26|3842.26|3842.88|3842.88|3842.26|3842.26|0
1655392480000|2022-06-16 15:14:40|3842.3|3842.3|3842.04|3842.04|3842.3|3842.3|3841.18|3841.18|0
1655392490000|2022-06-16 15:14:50|3842.07|3842.07|3842.35|3842.35|3842.64|3842.64|3842.07|3842.07|0
1655392500000|2022-06-16 15:15:00|3842.73|3842.73|3842.59|3842.59|3842.73|3842.73|3842.28|3842.28|0
1655392510000|2022-06-16 15:15:10|3841.97|3841.97|3841.88|3841.88|3841.97|3841.97|3841.57|3841.57|0
1655392520000|2022-06-16 15:15:20|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|0
1655392530000|2022-06-16 15:15:30|3841.72|3841.72|3842.01|3842.01|3842.01|3842.01|3841.7|3841.7|0
1655392540000|2022-06-16 15:15:40|3841.7|3841.7|3841.39|3841.39|3841.7|3841.7|3841.39|3841.39|0
1655392550000|2022-06-16 15:15:50|3841.38|3841.38|3841.39|3841.39|3841.39|3841.39|3841.38|3841.38|0
1655392560000|2022-06-16 15:16:00|3841.36|3841.36|3841.39|3841.39|3841.39|3841.39|3841.36|3841.36|0
1655392570000|2022-06-16 15:16:10|3841.41|3841.41|3841.29|3841.29|3841.59|3841.59|3841.29|3841.29|0
1655392580000|2022-06-16 15:16:20|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|0
1655392590000|2022-06-16 15:16:30|3840.35|3840.35|3843.47|3843.47|3843.47|3843.47|3840.35|3840.35|0
1655392600000|2022-06-16 15:16:40|3843.15|3843.15|3843.63|3843.63|3844.26|3844.26|3843.15|3843.15|0
1655392610000|2022-06-16 15:16:50|3843.94|3843.94|3844.87|3844.87|3844.87|3844.87|3843.94|3843.94|0
1655392620000|2022-06-16 15:17:00|3844.85|3844.85|3844.82|3844.82|3844.87|3844.87|3844.56|3844.56|0
1655392630000|2022-06-16 15:17:10|3846.06|3846.06|3846.37|3846.37|3846.37|3846.37|3846.06|3846.06|0
1655392640000|2022-06-16 15:17:20|3845.75|3845.75|3845.65|3845.65|3845.75|3845.75|3845.65|3845.65|0
1655392650000|2022-06-16 15:17:30|3845.61|3845.61|3845.63|3845.63|3845.63|3845.63|3845.61|3845.61|0
1655392660000|2022-06-16 15:17:40|3845.65|3845.65|3845.7|3845.7|3845.7|3845.7|3845.65|3845.65|0
1655392670000|2022-06-16 15:17:50|3845.39|3845.39|3845.03|3845.03|3845.96|3845.96|3845.03|3845.03|0
1655392680000|2022-06-16 15:18:00|3845.01|3845.01|3844.87|3844.87|3845.01|3845.01|3844.56|3844.56|0
1655392690000|2022-06-16 15:18:10|3845.06|3845.06|3845.68|3845.68|3845.68|3845.68|3845.06|3845.06|0
1655392700000|2022-06-16 15:18:20|3845.99|3845.99|3845.99|3845.99|3846.61|3846.61|3845.99|3845.99|0
1655392710000|2022-06-16 15:18:30|3845.97|3845.97|3845.03|3845.03|3845.97|3845.97|3845.03|3845.03|0
1655392720000|2022-06-16 15:18:40|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|0
1655392730000|2022-06-16 15:18:50|3844.43|3844.43|3844.43|3844.43|3844.43|3844.43|3844.12|3844.12|0
1655392740000|2022-06-16 15:19:00|3844.41|3844.41|3843.6|3843.6|3844.41|3844.41|3843.6|3843.6|0
1655392750000|2022-06-16 15:19:10|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|0
1655392760000|2022-06-16 15:19:20|3843.24|3843.24|3842.93|3842.93|3843.24|3843.24|3842.62|3842.62|0
1655392780000|2022-06-16 15:19:40|3842.75|3842.75|3842.7|3842.7|3842.75|3842.75|3842.56|3842.56|0
1655392790000|2022-06-16 15:19:50|3842.66|3842.66|3842.32|3842.32|3842.66|3842.66|3842.32|3842.32|0
1655392800000|2022-06-16 15:20:00|3842.63|3842.63|3842.66|3842.66|3842.66|3842.66|3842.63|3842.63|0
1655392810000|2022-06-16 15:20:10|3842.35|3842.35|3842.03|3842.03|3842.35|3842.35|3842.03|3842.03|0
1655392820000|2022-06-16 15:20:20|3841.72|3841.72|3841.93|3841.93|3841.93|3841.93|3841.72|3841.72|0
1655392830000|2022-06-16 15:20:30|3841.96|3841.96|3840.14|3840.14|3841.96|3841.96|3840.14|3840.14|0
1655392840000|2022-06-16 15:20:40|3840.45|3840.45|3840.43|3840.43|3840.45|3840.45|3840.11|3840.11|0
1655392850000|2022-06-16 15:20:50|3840.11|3840.11|3839.55|3839.55|3840.11|3840.11|3839.55|3839.55|0
1655392860000|2022-06-16 15:21:00|3839.51|3839.51|3837.93|3837.93|3839.51|3839.51|3837.93|3837.93|0
1655392870000|2022-06-16 15:21:10|3837.62|3837.62|3837.31|3837.31|3837.62|3837.62|3837.31|3837.31|0
1655392880000|2022-06-16 15:21:20|3837.12|3837.12|3837.06|3837.06|3837.12|3837.12|3837.06|3837.06|0
1655392890000|2022-06-16 15:21:30|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|0
1655392900000|2022-06-16 15:21:40|3836.75|3836.75|3836.75|3836.75|3836.75|3836.75|3836.43|3836.43|0
1655392910000|2022-06-16 15:21:50|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|0
1655392920000|2022-06-16 15:22:00|3836.73|3836.73|3835.98|3835.98|3836.78|3836.78|3835.98|3835.98|0
1655392930000|2022-06-16 15:22:10|3835.35|3835.35|3835.33|3835.33|3835.35|3835.35|3835.33|3835.33|0
1655392940000|2022-06-16 15:22:20|3835.02|3835.02|3835.02|3835.02|3835.02|3835.02|3835.02|3835.02|0
1655392950000|2022-06-16 15:22:30|3834.4|3834.4|3834.4|3834.4|3834.71|3834.71|3834.4|3834.4|0
1655392960000|2022-06-16 15:22:40|3835.02|3835.02|3835.33|3835.33|3835.64|3835.64|3835.02|3835.02|0
1655392970000|2022-06-16 15:22:50|3835.01|3835.01|3834.48|3834.48|3835.01|3835.01|3834.48|3834.48|0
1655392980000|2022-06-16 15:23:00|3834.5|3834.5|3834.53|3834.53|3834.55|3834.55|3833.88|3833.88|0
1655392990000|2022-06-16 15:23:10|3834.6|3834.6|3834.91|3834.91|3834.91|3834.91|3834.6|3834.6|0
1655393000000|2022-06-16 15:23:20|3834.29|3834.29|3834.6|3834.6|3834.6|3834.6|3833.98|3833.98|0
1655393010000|2022-06-16 15:23:30|3835.22|3835.22|3835.47|3835.47|3836.41|3836.41|3835.22|3835.22|0
1655393020000|2022-06-16 15:23:40|3835.79|3835.79|3836.1|3836.1|3836.1|3836.1|3835.79|3835.79|0
1655393030000|2022-06-16 15:23:50|3836.45|3836.45|3837.3|3837.3|3837.3|3837.3|3836.45|3836.45|0
1655393040000|2022-06-16 15:24:00|3836.99|3836.99|3836.9|3836.9|3837.64|3837.64|3836.83|3836.83|0
1655393050000|2022-06-16 15:24:10|3836.92|3836.92|3837.26|3837.26|3837.26|3837.26|3836.61|3836.61|0
1655393060000|2022-06-16 15:24:20|3837.44|3837.44|3837.64|3837.64|3837.95|3837.95|3837.44|3837.44|0
1655393070000|2022-06-16 15:24:30|3837.71|3837.71|3837.31|3837.31|3837.71|3837.71|3837.28|3837.28|0
1655393080000|2022-06-16 15:24:40|3837.38|3837.38|3837.33|3837.33|3837.38|3837.38|3837.33|3837.33|0
1655393090000|2022-06-16 15:24:50|3837.64|3837.64|3837.58|3837.58|3837.67|3837.67|3837.58|3837.58|0
1655393100000|2022-06-16 15:25:00|3837.89|3837.89|3838.16|3838.16|3838.16|3838.16|3837.58|3837.58|0
1655393110000|2022-06-16 15:25:10|3837.85|3837.85|3838.16|3838.16|3838.16|3838.16|3837.85|3837.85|0
1655393120000|2022-06-16 15:25:20|3837.97|3837.97|3837.66|3837.66|3837.97|3837.97|3837.66|3837.66|0
1655393130000|2022-06-16 15:25:30|3837.69|3837.69|3837.73|3837.73|3837.73|3837.73|3837.69|3837.69|0
1655393140000|2022-06-16 15:25:40|3838.36|3838.36|3839.36|3839.36|3839.39|3839.39|3838.36|3838.36|0
1655393150000|2022-06-16 15:25:50|3839.31|3839.31|3839.5|3839.5|3839.5|3839.5|3839.19|3839.19|0
1655393160000|2022-06-16 15:26:00|3839.48|3839.48|3838.83|3838.83|3839.48|3839.48|3838.67|3838.67|0
1655393170000|2022-06-16 15:26:10|3839.14|3839.14|3839.07|3839.07|3840.19|3840.19|3839.07|3839.07|0
1655393180000|2022-06-16 15:26:20|3839.38|3839.38|3839.88|3839.88|3839.88|3839.88|3839.38|3839.38|0
1655393190000|2022-06-16 15:26:30|3840.19|3840.19|3840.5|3840.5|3840.5|3840.5|3840.19|3840.19|0
1655393200000|2022-06-16 15:26:40|3840.47|3840.47|3840.59|3840.59|3840.69|3840.69|3840.47|3840.47|0
1655393210000|2022-06-16 15:26:50|3840.64|3840.64|3840.49|3840.49|3840.66|3840.66|3840.28|3840.28|0
1655393220000|2022-06-16 15:27:00|3840.18|3840.18|3840.49|3840.49|3840.49|3840.49|3840.18|3840.18|0
1655393230000|2022-06-16 15:27:10|3840.8|3840.8|3840.44|3840.44|3841.15|3841.15|3840.44|3840.44|0
1655393240000|2022-06-16 15:27:20|3839.82|3839.82|3840.04|3840.04|3840.04|3840.04|3839.73|3839.73|0
1655393250000|2022-06-16 15:27:30|3840.35|3840.35|3840.35|3840.35|3840.66|3840.66|3840.04|3840.04|0
1655393260000|2022-06-16 15:27:40|3839.73|3839.73|3839.63|3839.63|3839.73|3839.73|3839.63|3839.63|0
1655393270000|2022-06-16 15:27:50|3839.82|3839.82|3838.88|3838.88|3839.82|3839.82|3838.7|3838.7|0
1655393280000|2022-06-16 15:28:00|3838.57|3838.57|3838.86|3838.86|3838.86|3838.86|3838.55|3838.55|0
1655393290000|2022-06-16 15:28:10|3838.83|3838.83|3838.17|3838.17|3838.83|3838.83|3838.17|3838.17|0
1655393300000|2022-06-16 15:28:20|3837.86|3837.86|3837.83|3837.83|3837.86|3837.86|3837.52|3837.52|0
1655393310000|2022-06-16 15:28:30|3838.14|3838.14|3837.79|3837.79|3838.14|3838.14|3837.52|3837.52|0
1655393320000|2022-06-16 15:28:40|3837.48|3837.48|3837.07|3837.07|3837.48|3837.48|3837.07|3837.07|0
1655393330000|2022-06-16 15:28:50|3837.38|3837.38|3838.36|3838.36|3838.98|3838.98|3837.38|3837.38|0
1655393340000|2022-06-16 15:29:00|3838.37|3838.37|3837.52|3837.52|3838.72|3838.72|3837.48|3837.48|0
1655393350000|2022-06-16 15:29:10|3837.21|3837.21|3837.98|3837.98|3838.29|3838.29|3837.21|3837.21|0
1655393360000|2022-06-16 15:29:20|3837.94|3837.94|3836.18|3836.18|3837.94|3837.94|3836.18|3836.18|0
1655393370000|2022-06-16 15:29:30|3836.1|3836.1|3835.28|3835.28|3836.28|3836.28|3835.28|3835.28|0
1655393380000|2022-06-16 15:29:40|3835.23|3835.23|3832.77|3832.77|3835.23|3835.23|3832.77|3832.77|0
1655393390000|2022-06-16 15:29:50|3831.81|3831.81|3829.36|3829.36|3831.81|3831.81|3829.36|3829.36|0
1655450100000|2022-06-17 07:15:00|3831.21|3831.21|3831.4|3831.4|3831.4|3831.4|3831.09|3831.09|0
1655450110000|2022-06-17 07:15:10|3831.31|3831.31|3831.5|3831.5|3831.5|3831.5|3830.97|3830.97|0
1655450120000|2022-06-17 07:15:20|3831.42|3831.42|3831.07|3831.07|3831.45|3831.45|3831.07|3831.07|0
1655450130000|2022-06-17 07:15:30|3831.14|3831.14|3830.2|3830.2|3831.14|3831.14|3830.15|3830.15|0
1655450140000|2022-06-17 07:15:40|3829.89|3829.89|3830.81|3830.81|3831.17|3831.17|3829.89|3829.89|0
1655450150000|2022-06-17 07:15:50|3830.44|3830.44|3831.06|3831.06|3831.06|3831.06|3830.44|3830.44|0
1655450160000|2022-06-17 07:16:00|3830.44|3830.44|3831.52|3831.52|3831.52|3831.52|3830.44|3830.44|0
1655450170000|2022-06-17 07:16:10|3831.39|3831.39|3830.46|3830.46|3831.39|3831.39|3830.46|3830.46|0
1655450180000|2022-06-17 07:16:20|3830.39|3830.39|3830.57|3830.57|3830.57|3830.57|3830.39|3830.39|0
1655450190000|2022-06-17 07:16:30|3829.95|3829.95|3830.81|3830.81|3830.81|3830.81|3829.95|3829.95|0
1655450210000|2022-06-17 07:16:50|3831.12|3831.12|3831.43|3831.43|3831.43|3831.43|3831.12|3831.12|0
1655450220000|2022-06-17 07:17:00|3831.48|3831.48|3833.34|3833.34|3833.34|3833.34|3831.48|3831.48|0
1655450230000|2022-06-17 07:17:10|3833.65|3833.65|3832.33|3832.33|3833.65|3833.65|3832.33|3832.33|0
1655450240000|2022-06-17 07:17:20|3832.64|3832.64|3832.95|3832.95|3833.26|3833.26|3832.64|3832.64|0
1655450250000|2022-06-17 07:17:30|3833|3833|3833.31|3833.31|3833.31|3833.31|3833|3833|0
1655450260000|2022-06-17 07:17:40|3832.69|3832.69|3833.03|3833.03|3833.03|3833.03|3832.66|3832.66|0
1655450280000|2022-06-17 07:18:00|3833.4|3833.4|3832.92|3832.92|3833.4|3833.4|3832.92|3832.92|0
1655450290000|2022-06-17 07:18:10|3832.74|3832.74|3833|3833|3833.05|3833.05|3832.12|3832.12|0
1655450300000|2022-06-17 07:18:20|3832.95|3832.95|3832.26|3832.26|3832.95|3832.95|3832.26|3832.26|0
1655450310000|2022-06-17 07:18:30|3831.64|3831.64|3831.64|3831.64|3831.64|3831.64|3831.64|3831.64|0
1655450320000|2022-06-17 07:18:40|3831.45|3831.45|3832.7|3832.7|3832.7|3832.7|3831.45|3831.45|0
1655450330000|2022-06-17 07:18:50|3832.51|3832.51|3832.64|3832.64|3832.83|3832.83|3832.51|3832.51|0
1655450340000|2022-06-17 07:19:00|3832.83|3832.83|3835.13|3835.13|3835.13|3835.13|3832.83|3832.83|0
1655450350000|2022-06-17 07:19:10|3835.75|3835.75|3836.66|3836.66|3836.66|3836.66|3835.75|3835.75|0
1655450360000|2022-06-17 07:19:20|3836.65|3836.65|3837.74|3837.74|3837.82|3837.82|3836.65|3836.65|0
1655450370000|2022-06-17 07:19:30|3837.71|3837.71|3838.12|3838.12|3838.12|3838.12|3837.71|3837.71|0
1655450380000|2022-06-17 07:19:40|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|0
1655450390000|2022-06-17 07:19:50|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|0
1655450400000|2022-06-17 07:20:00|3838.62|3838.62|3838|3838|3838.62|3838.62|3838|3838|0
1655450410000|2022-06-17 07:20:10|3837.63|3837.63|3837.03|3837.03|3837.63|3837.63|3837|3837|0
1655450420000|2022-06-17 07:20:20|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|3837.34|0
1655450430000|2022-06-17 07:20:30|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|0
1655450440000|2022-06-17 07:20:40|3837.4|3837.4|3837.77|3837.77|3837.77|3837.77|3837.4|3837.4|0
1655450450000|2022-06-17 07:20:50|3837.58|3837.58|3837.58|3837.58|3837.58|3837.58|3837.58|3837.58|0
1655450460000|2022-06-17 07:21:00|3838.52|3838.52|3840.07|3840.07|3840.07|3840.07|3838.52|3838.52|0
1655450470000|2022-06-17 07:21:10|3839.14|3839.14|3837.71|3837.71|3839.14|3839.14|3837.71|3837.71|0
1655450480000|2022-06-17 07:21:20|3837.09|3837.09|3838.02|3838.02|3838.02|3838.02|3837.09|3837.09|0
1655450490000|2022-06-17 07:21:30|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|3838.33|0
1655450500000|2022-06-17 07:21:40|3838.64|3838.64|3839.7|3839.7|3839.7|3839.7|3838.64|3838.64|0
1655450510000|2022-06-17 07:21:50|3840.06|3840.06|3840.18|3840.18|3840.36|3840.36|3839.96|3839.96|0
1655450520000|2022-06-17 07:22:00|3840.8|3840.8|3841.46|3841.46|3842.39|3842.39|3840.8|3840.8|0
1655450530000|2022-06-17 07:22:10|3841.44|3841.44|3840.24|3840.24|3841.48|3841.48|3840.24|3840.24|0
1655450540000|2022-06-17 07:22:20|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|3839.62|0
1655450550000|2022-06-17 07:22:30|3839.8|3839.8|3840.44|3840.44|3840.44|3840.44|3839.49|3839.49|0
1655450560000|2022-06-17 07:22:40|3840.49|3840.49|3841.42|3841.42|3841.42|3841.42|3840.31|3840.31|0
1655450570000|2022-06-17 07:22:50|3842.05|3842.05|3842.67|3842.67|3842.98|3842.98|3842.05|3842.05|0
1655450580000|2022-06-17 07:23:00|3843.29|3843.29|3842.04|3842.04|3843.29|3843.29|3842.04|3842.04|0
1655450620000|2022-06-17 07:23:40|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|0
1655450630000|2022-06-17 07:23:50|3841.71|3841.71|3841.9|3841.9|3842.07|3842.07|3841.71|3841.71|0
1655450640000|2022-06-17 07:24:00|3841.59|3841.59|3841.59|3841.59|3842.4|3842.4|3840.97|3840.97|0
1655450650000|2022-06-17 07:24:10|3841.9|3841.9|3842.79|3842.79|3842.84|3842.84|3841.9|3841.9|0
1655450660000|2022-06-17 07:24:20|3842.88|3842.88|3841.78|3841.78|3843.24|3843.24|3841.78|3841.78|0
1655450670000|2022-06-17 07:24:30|3841.41|3841.41|3841.59|3841.59|3841.72|3841.72|3841.41|3841.41|0
1655450680000|2022-06-17 07:24:40|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|0
1655450690000|2022-06-17 07:24:50|3841.92|3841.92|3842.11|3842.11|3842.11|3842.11|3841.92|3841.92|0
1655450700000|2022-06-17 07:25:00|3842.19|3842.19|3842.38|3842.38|3842.38|3842.38|3842.19|3842.19|0
1655450710000|2022-06-17 07:25:10|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|0
1655450720000|2022-06-17 07:25:20|3843|3843|3843.67|3843.67|3843.93|3843.93|3842.69|3842.69|0
1655450730000|2022-06-17 07:25:30|3843.72|3843.72|3842.43|3842.43|3843.98|3843.98|3842.43|3842.43|0
1655450740000|2022-06-17 07:25:40|3841.66|3841.66|3841.27|3841.27|3841.66|3841.66|3841.27|3841.27|0
1655450750000|2022-06-17 07:25:50|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|0
1655450760000|2022-06-17 07:26:00|3841.7|3841.7|3841.85|3841.85|3842.16|3842.16|3841.7|3841.7|0
1655450770000|2022-06-17 07:26:10|3841.9|3841.9|3841.9|3841.9|3842.26|3842.26|3841.9|3841.9|0
1655450780000|2022-06-17 07:26:20|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|0
1655450790000|2022-06-17 07:26:30|3840.99|3840.99|3841.3|3841.3|3841.3|3841.3|3840.99|3840.99|0
1655450800000|2022-06-17 07:26:40|3840.74|3840.74|3840.93|3840.93|3841.24|3841.24|3840.74|3840.74|0
1655450810000|2022-06-17 07:26:50|3841.26|3841.26|3840.64|3840.64|3841.26|3841.26|3840.64|3840.64|0
1655450820000|2022-06-17 07:27:00|3840.61|3840.61|3841.24|3841.24|3841.24|3841.24|3840.61|3840.61|0
1655450830000|2022-06-17 07:27:10|3840.61|3840.61|3839.81|3839.81|3840.61|3840.61|3839.81|3839.81|0
1655450840000|2022-06-17 07:27:20|3840.74|3840.74|3840.7|3840.7|3840.74|3840.74|3840.7|3840.7|0
1655450850000|2022-06-17 07:27:30|3839.96|3839.96|3839.61|3839.61|3840.33|3840.33|3839.57|3839.57|0
1655450860000|2022-06-17 07:27:40|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|0
1655450870000|2022-06-17 07:27:50|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|0
1655450880000|2022-06-17 07:28:00|3842.59|3842.59|3842.28|3842.28|3842.59|3842.59|3842.28|3842.28|0
1655450890000|2022-06-17 07:28:10|3842.1|3842.1|3842.02|3842.02|3842.1|3842.1|3841.4|3841.4|0
1655450900000|2022-06-17 07:28:20|3841.84|3841.84|3841.8|3841.8|3841.84|3841.84|3841.8|3841.8|0
1655450910000|2022-06-17 07:28:30|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|0
1655450920000|2022-06-17 07:28:40|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|0
1655450930000|2022-06-17 07:28:50|3841.26|3841.26|3841.57|3841.57|3841.57|3841.57|3841.26|3841.26|0
1655450940000|2022-06-17 07:29:00|3841.47|3841.47|3840.97|3840.97|3841.59|3841.59|3840.97|3840.97|0
1655450950000|2022-06-17 07:29:10|3841.59|3841.59|3840.6|3840.6|3841.59|3841.59|3840.6|3840.6|0
1655450960000|2022-06-17 07:29:20|3840.41|3840.41|3839.79|3839.79|3840.41|3840.41|3839.79|3839.79|0
1655450980000|2022-06-17 07:29:40|3840.41|3840.41|3840.16|3840.16|3840.41|3840.41|3839.86|3839.86|0
1655450990000|2022-06-17 07:29:50|3839.85|3839.85|3840.16|3840.16|3840.16|3840.16|3839.54|3839.54|0
1655451000000|2022-06-17 07:30:00|3840.11|3840.11|3839.87|3839.87|3840.11|3840.11|3839.87|3839.87|0
1655451010000|2022-06-17 07:30:10|3839.92|3839.92|3840.49|3840.49|3840.49|3840.49|3839.92|3839.92|0
1655451030000|2022-06-17 07:30:30|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|0
1655451040000|2022-06-17 07:30:40|3840.23|3840.23|3839.93|3839.93|3840.23|3840.23|3839.93|3839.93|0
1655451050000|2022-06-17 07:30:50|3838.99|3838.99|3837.87|3837.87|3838.99|3838.99|3837.87|3837.87|0
1655451060000|2022-06-17 07:31:00|3838.5|3838.5|3838.68|3838.68|3838.81|3838.81|3838.5|3838.5|0
1655451070000|2022-06-17 07:31:10|3838.61|3838.61|3838.61|3838.61|3838.61|3838.61|3838.61|3838.61|0
1655451080000|2022-06-17 07:31:20|3838.42|3838.42|3838.23|3838.23|3838.42|3838.42|3838.23|3838.23|0
1655451090000|2022-06-17 07:31:30|3838.11|3838.11|3838.73|3838.73|3838.73|3838.73|3838.11|3838.11|0
1655451100000|2022-06-17 07:31:40|3838.68|3838.68|3837.72|3837.72|3838.68|3838.68|3837.72|3837.72|0
1655451110000|2022-06-17 07:31:50|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|3837.1|0
1655451120000|2022-06-17 07:32:00|3838.04|3838.04|3838.04|3838.04|3838.04|3838.04|3837.72|3837.72|0
1655451150000|2022-06-17 07:32:30|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|0
1655451160000|2022-06-17 07:32:40|3837.77|3837.77|3837.09|3837.09|3837.77|3837.77|3837.09|3837.09|0
1655451180000|2022-06-17 07:33:00|3836.9|3836.9|3836.96|3836.96|3837.19|3837.19|3836.88|3836.88|0
1655451190000|2022-06-17 07:33:10|3836.93|3836.93|3835.69|3835.69|3836.93|3836.93|3835.69|3835.69|0
1655451200000|2022-06-17 07:33:20|3835.62|3835.62|3833.58|3833.58|3835.62|3835.62|3833.58|3833.58|0
1655451210000|2022-06-17 07:33:30|3833.6|3833.6|3833.29|3833.29|3833.6|3833.6|3833.29|3833.29|0
1655451220000|2022-06-17 07:33:40|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|0
1655451230000|2022-06-17 07:33:50|3832.66|3832.66|3832.58|3832.58|3832.89|3832.89|3832.58|3832.58|0
1655451240000|2022-06-17 07:34:00|3832.27|3832.27|3832|3832|3832.27|3832.27|3831.96|3831.96|0
1655451250000|2022-06-17 07:34:10|3831.69|3831.69|3831.64|3831.64|3831.69|3831.69|3831.64|3831.64|0
1655451260000|2022-06-17 07:34:20|3830.71|3830.71|3831.33|3831.33|3831.33|3831.33|3830.71|3830.71|0
1655451270000|2022-06-17 07:34:30|3830.3|3830.3|3829.29|3829.29|3830.3|3830.3|3828.71|3828.71|0
1655451290000|2022-06-17 07:34:50|3829.36|3829.36|3829.18|3829.18|3829.36|3829.36|3829.18|3829.18|0
1655451300000|2022-06-17 07:35:00|3828.55|3828.55|3828.55|3828.55|3828.55|3828.55|3828.55|3828.55|0
1655451320000|2022-06-17 07:35:20|3828.65|3828.65|3827.72|3827.72|3828.65|3828.65|3827.72|3827.72|0
1655451340000|2022-06-17 07:35:40|3827.41|3827.41|3827.41|3827.41|3827.41|3827.41|3827.41|3827.41|0
1655451350000|2022-06-17 07:35:50|3827.43|3827.43|3826.78|3826.78|3827.43|3827.43|3826.78|3826.78|0
1655451360000|2022-06-17 07:36:00|3826.47|3826.47|3825.85|3825.85|3826.47|3826.47|3825.85|3825.85|0
1655451370000|2022-06-17 07:36:10|3826.47|3826.47|3826.45|3826.45|3826.47|3826.47|3826.45|3826.45|0
1655451380000|2022-06-17 07:36:20|3826.76|3826.76|3825.19|3825.19|3826.76|3826.76|3825.19|3825.19|0
1655451390000|2022-06-17 07:36:30|3825.81|3825.81|3827.05|3827.05|3827.05|3827.05|3825.81|3825.81|0
1655451400000|2022-06-17 07:36:40|3827.15|3827.15|3827.46|3827.46|3827.46|3827.46|3827.15|3827.15|0
1655451420000|2022-06-17 07:37:00|3827.77|3827.77|3828.79|3828.79|3828.79|3828.79|3827.77|3827.77|0
1655451430000|2022-06-17 07:37:10|3828.16|3828.16|3828.29|3828.29|3828.29|3828.29|3827.98|3827.98|0
1655451440000|2022-06-17 07:37:20|3827.9|3827.9|3827.8|3827.8|3827.9|3827.9|3827.49|3827.49|0
1655451450000|2022-06-17 07:37:30|3827.43|3827.43|3825.97|3825.97|3827.67|3827.67|3825.63|3825.63|0
1655451460000|2022-06-17 07:37:40|3827.22|3827.22|3827.65|3827.65|3828.84|3828.84|3827.22|3827.22|0
1655451470000|2022-06-17 07:37:50|3827.58|3827.58|3827.34|3827.34|3827.61|3827.61|3827.32|3827.32|0
1655451480000|2022-06-17 07:38:00|3826.41|3826.41|3826.43|3826.43|3826.48|3826.48|3826.41|3826.41|0
1655451490000|2022-06-17 07:38:10|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|3826.38|0
1655451500000|2022-06-17 07:38:20|3827.62|3827.62|3826.46|3826.46|3827.62|3827.62|3826.46|3826.46|0
1655451510000|2022-06-17 07:38:30|3827.09|3827.09|3826.94|3826.94|3827.09|3827.09|3826.94|3826.94|0
1655451520000|2022-06-17 07:38:40|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|0
1655451530000|2022-06-17 07:38:50|3827.31|3827.31|3827.94|3827.94|3828.25|3828.25|3827.31|3827.31|0
1655451540000|2022-06-17 07:39:00|3828.05|3828.05|3827.96|3827.96|3828.05|3828.05|3827.96|3827.96|0
1655451550000|2022-06-17 07:39:10|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|0
1655451560000|2022-06-17 07:39:20|3828.2|3828.2|3827.89|3827.89|3828.2|3828.2|3827.89|3827.89|0
1655451570000|2022-06-17 07:39:30|3827.27|3827.27|3827.24|3827.24|3827.27|3827.27|3827.24|3827.24|0
1655451580000|2022-06-17 07:39:40|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|3827.2|0
1655451590000|2022-06-17 07:39:50|3827.17|3827.17|3826.01|3826.01|3827.17|3827.17|3826.01|3826.01|0
1655451600000|2022-06-17 07:40:00|3826.32|3826.32|3826.14|3826.14|3827.07|3827.07|3826.14|3826.14|0
1655451610000|2022-06-17 07:40:10|3826.09|3826.09|3825.51|3825.51|3826.09|3826.09|3825.29|3825.29|0
1655451620000|2022-06-17 07:40:20|3825.82|3825.82|3825.44|3825.44|3827.06|3827.06|3825.26|3825.26|0
1655451630000|2022-06-17 07:40:30|3825.42|3825.42|3825.53|3825.53|3825.68|3825.68|3825.23|3825.23|0
1655451640000|2022-06-17 07:40:40|3825.51|3825.51|3825.04|3825.04|3825.75|3825.75|3824.42|3824.42|0
1655451650000|2022-06-17 07:40:50|3825.02|3825.02|3823.49|3823.49|3825.02|3825.02|3823.18|3823.18|0
1655451660000|2022-06-17 07:41:00|3824.12|3824.12|3823.66|3823.66|3824.12|3824.12|3823.49|3823.49|0
1655451670000|2022-06-17 07:41:10|3823.63|3823.63|3824.46|3824.46|3825.3|3825.3|3822.94|3822.94|0
1655451680000|2022-06-17 07:41:20|3824.4|3824.4|3823.49|3823.49|3824.42|3824.42|3823.49|3823.49|0
1655451690000|2022-06-17 07:41:30|3823.42|3823.42|3822.74|3822.74|3823.42|3823.42|3821.87|3821.87|0
1655451700000|2022-06-17 07:41:40|3822.12|3822.12|3823.54|3823.54|3823.54|3823.54|3822.12|3822.12|0
1655451710000|2022-06-17 07:41:50|3823.86|3823.86|3823.98|3823.98|3824.17|3824.17|3823.86|3823.86|0
1655451720000|2022-06-17 07:42:00|3823.05|3823.05|3822.43|3822.43|3823.05|3823.05|3821.81|3821.81|0
1655451730000|2022-06-17 07:42:10|3822.33|3822.33|3824.62|3824.62|3824.62|3824.62|3822.33|3822.33|0
1655451740000|2022-06-17 07:42:20|3825.25|3825.25|3824.62|3824.62|3825.25|3825.25|3824.62|3824.62|0
1655451750000|2022-06-17 07:42:30|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|0
1655451760000|2022-06-17 07:42:40|3825.56|3825.56|3825.25|3825.25|3825.56|3825.56|3825.25|3825.25|0
1655451770000|2022-06-17 07:42:50|3825.34|3825.34|3824.08|3824.08|3825.34|3825.34|3824.08|3824.08|0
1655451780000|2022-06-17 07:43:00|3823.77|3823.77|3823.15|3823.15|3823.77|3823.77|3823.15|3823.15|0
1655451790000|2022-06-17 07:43:10|3822.52|3822.52|3822.45|3822.45|3823.23|3823.23|3822.45|3822.45|0
1655451800000|2022-06-17 07:43:20|3822.06|3822.06|3822.71|3822.71|3822.71|3822.71|3821.55|3821.55|0
1655451810000|2022-06-17 07:43:30|3823.33|3823.33|3823.64|3823.64|3823.64|3823.64|3823.33|3823.33|0
1655451820000|2022-06-17 07:43:40|3823.46|3823.46|3823.4|3823.4|3823.59|3823.59|3823.27|3823.27|0
1655451830000|2022-06-17 07:43:50|3823.59|3823.59|3823.59|3823.59|3823.59|3823.59|3823.22|3823.22|0
1655451840000|2022-06-17 07:44:00|3823.9|3823.9|3824|3824|3824|3824|3823.59|3823.59|0
1655451850000|2022-06-17 07:44:10|3825.23|3825.23|3825.5|3825.5|3825.5|3825.5|3825.23|3825.23|0
1655451860000|2022-06-17 07:44:20|3825.52|3825.52|3826.17|3826.17|3826.17|3826.17|3825.52|3825.52|0
1655451870000|2022-06-17 07:44:30|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|0
1655451890000|2022-06-17 07:44:50|3825.9|3825.9|3826.75|3826.75|3826.75|3826.75|3825.9|3825.9|0
1655451900000|2022-06-17 07:45:00|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|0
1655451910000|2022-06-17 07:45:10|3827.11|3827.11|3827.89|3827.89|3827.89|3827.89|3826.96|3826.96|0
1655451930000|2022-06-17 07:45:30|3828.81|3828.81|3828.71|3828.71|3828.81|3828.81|3828.5|3828.5|0
1655451940000|2022-06-17 07:45:40|3829.49|3829.49|3831.15|3831.15|3831.28|3831.28|3829.49|3829.49|0
1655451950000|2022-06-17 07:45:50|3830.84|3830.84|3830.47|3830.47|3830.84|3830.84|3830.47|3830.47|0
1655451960000|2022-06-17 07:46:00|3830.29|3830.29|3831.06|3831.06|3831.06|3831.06|3830.29|3830.29|0
1655451970000|2022-06-17 07:46:10|3832.45|3832.45|3834.9|3834.9|3834.9|3834.9|3831.7|3831.7|0
1655451980000|2022-06-17 07:46:20|3834.72|3834.72|3837.44|3837.44|3837.44|3837.44|3834.72|3834.72|0
1655451990000|2022-06-17 07:46:30|3837.47|3837.47|3837.27|3837.27|3839.09|3839.09|3837.27|3837.27|0
1655452000000|2022-06-17 07:46:40|3837.24|3837.24|3838.46|3838.46|3838.46|3838.46|3836.24|3836.24|0
1655452010000|2022-06-17 07:46:50|3837.84|3837.84|3836.29|3836.29|3837.84|3837.84|3836.29|3836.29|0
1655452020000|2022-06-17 07:47:00|3835.67|3835.67|3835.95|3835.95|3835.95|3835.95|3835.02|3835.02|0
1655452030000|2022-06-17 07:47:10|3835.88|3835.88|3837|3837|3837.31|3837.31|3835.88|3835.88|0
1655452040000|2022-06-17 07:47:20|3836.95|3836.95|3837.03|3837.03|3837.03|3837.03|3836.95|3836.95|0
1655452070000|2022-06-17 07:47:50|3837.07|3837.07|3839.71|3839.71|3840.05|3840.05|3837.07|3837.07|0
1655452080000|2022-06-17 07:48:00|3839.73|3839.73|3840.05|3840.05|3840.76|3840.76|3839.43|3839.43|0
1655452090000|2022-06-17 07:48:10|3840.67|3840.67|3842.41|3842.41|3842.41|3842.41|3840.67|3840.67|0
1655452100000|2022-06-17 07:48:20|3842.84|3842.84|3846.18|3846.18|3846.18|3846.18|3842.84|3842.84|0
1655452110000|2022-06-17 07:48:30|3845.55|3845.55|3845.07|3845.07|3845.55|3845.55|3844.12|3844.12|0
1655452120000|2022-06-17 07:48:40|3844.76|3844.76|3844.61|3844.61|3845.38|3845.38|3843.99|3843.99|0
1655452130000|2022-06-17 07:48:50|3843.99|3843.99|3841.64|3841.64|3843.99|3843.99|3841.64|3841.64|0
1655452140000|2022-06-17 07:49:00|3841.45|3841.45|3841.27|3841.27|3842.08|3842.08|3840.7|3840.7|0
1655452150000|2022-06-17 07:49:10|3841.46|3841.46|3840.9|3840.9|3841.83|3841.83|3840.81|3840.81|0
1655452170000|2022-06-17 07:49:30|3840.27|3840.27|3839.47|3839.47|3840.27|3840.27|3839.47|3839.47|0
1655452180000|2022-06-17 07:49:40|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|0
1655452190000|2022-06-17 07:49:50|3839.97|3839.97|3840.36|3840.36|3840.36|3840.36|3839.97|3839.97|0
1655452200000|2022-06-17 07:50:00|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|3840.18|0
1655452210000|2022-06-17 07:50:10|3841.11|3841.11|3841.42|3841.42|3841.42|3841.42|3841.11|3841.11|0
1655452220000|2022-06-17 07:50:20|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|0
1655452230000|2022-06-17 07:50:30|3841.91|3841.91|3841.91|3841.91|3841.91|3841.91|3841.91|3841.91|0
1655452240000|2022-06-17 07:50:40|3841.6|3841.6|3841.41|3841.41|3841.6|3841.6|3841.41|3841.41|0
1655452260000|2022-06-17 07:51:00|3841.1|3841.1|3840.43|3840.43|3841.1|3841.1|3840.12|3840.12|0
1655452270000|2022-06-17 07:51:10|3840.25|3840.25|3840.6|3840.6|3840.6|3840.6|3840.25|3840.25|0
1655452280000|2022-06-17 07:51:20|3840.91|3840.91|3840.21|3840.21|3840.91|3840.91|3840.21|3840.21|0
1655452290000|2022-06-17 07:51:30|3839.9|3839.9|3839.6|3839.6|3839.97|3839.97|3839.6|3839.6|0
1655452300000|2022-06-17 07:51:40|3840.22|3840.22|3840.35|3840.35|3840.35|3840.35|3840.22|3840.22|0
1655452320000|2022-06-17 07:52:00|3840.97|3840.97|3841.59|3841.59|3841.59|3841.59|3840.97|3840.97|0
1655452330000|2022-06-17 07:52:10|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|0
1655452340000|2022-06-17 07:52:20|3840.65|3840.65|3840.63|3840.63|3840.65|3840.65|3840.63|3840.63|0
1655452350000|2022-06-17 07:52:30|3840.54|3840.54|3841.23|3841.23|3841.23|3841.23|3840.54|3840.54|0
1655452360000|2022-06-17 07:52:40|3840.29|3840.29|3839.9|3839.9|3840.29|3840.29|3839.9|3839.9|0
1655452370000|2022-06-17 07:52:50|3840|3840|3840.18|3840.18|3840.18|3840.18|3840|3840|0
1655452390000|2022-06-17 07:53:10|3840.13|3840.13|3841.07|3841.07|3841.07|3841.07|3840.13|3840.13|0
1655452400000|2022-06-17 07:53:20|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|0
1655452410000|2022-06-17 07:53:30|3840.49|3840.49|3840.7|3840.7|3840.72|3840.72|3840.49|3840.49|0
1655452420000|2022-06-17 07:53:40|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|0
1655452430000|2022-06-17 07:53:50|3841.2|3841.2|3841.69|3841.69|3841.69|3841.69|3841.2|3841.2|0
1655452440000|2022-06-17 07:54:00|3841.38|3841.38|3840.49|3840.49|3841.38|3841.38|3840.04|3840.04|0
1655452450000|2022-06-17 07:54:10|3840.3|3840.3|3840.3|3840.3|3840.3|3840.3|3840.3|3840.3|0
1655452460000|2022-06-17 07:54:20|3840.23|3840.23|3841|3841|3841|3841|3840.23|3840.23|0
1655452470000|2022-06-17 07:54:30|3840.38|3840.38|3840.6|3840.6|3840.6|3840.6|3840.38|3840.38|0
1655452480000|2022-06-17 07:54:40|3840.91|3840.91|3840.46|3840.46|3840.91|3840.91|3840.15|3840.15|0
1655452490000|2022-06-17 07:54:50|3840.51|3840.51|3840.55|3840.55|3840.55|3840.55|3840.51|3840.51|0
1655452500000|2022-06-17 07:55:00|3841.48|3841.48|3840.94|3840.94|3842.31|3842.31|3840.76|3840.76|0
1655452510000|2022-06-17 07:55:10|3841.06|3841.06|3841.06|3841.06|3841.37|3841.37|3841.06|3841.06|0
1655452520000|2022-06-17 07:55:20|3840.75|3840.75|3840.44|3840.44|3840.75|3840.75|3840.13|3840.13|0
1655452530000|2022-06-17 07:55:30|3840.41|3840.41|3840.41|3840.41|3840.41|3840.41|3840.41|3840.41|0
1655452540000|2022-06-17 07:55:40|3840.6|3840.6|3840.7|3840.7|3840.74|3840.74|3839.67|3839.67|0
1655452550000|2022-06-17 07:55:50|3840.88|3840.88|3840.77|3840.77|3840.88|3840.88|3840.7|3840.7|0
1655452560000|2022-06-17 07:56:00|3840.59|3840.59|3840.41|3840.41|3840.59|3840.59|3840.41|3840.41|0
1655452570000|2022-06-17 07:56:10|3840.39|3840.39|3840.46|3840.46|3840.46|3840.46|3840.39|3840.39|0
1655452580000|2022-06-17 07:56:20|3840.41|3840.41|3839.17|3839.17|3840.41|3840.41|3839.17|3839.17|0
1655452590000|2022-06-17 07:56:30|3838.98|3838.98|3838.96|3838.96|3838.98|3838.98|3838.96|3838.96|0
1655452600000|2022-06-17 07:56:40|3839.58|3839.58|3839.58|3839.58|3839.58|3839.58|3839.58|3839.58|0
1655452610000|2022-06-17 07:56:50|3839.4|3839.4|3840.02|3840.02|3840.02|3840.02|3839.4|3839.4|0
1655452620000|2022-06-17 07:57:00|3839.4|3839.4|3839.09|3839.09|3839.4|3839.4|3839.09|3839.09|0
1655452630000|2022-06-17 07:57:10|3839.27|3839.27|3839.27|3839.27|3839.27|3839.27|3839.27|3839.27|0
1655452640000|2022-06-17 07:57:20|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|0
1655452650000|2022-06-17 07:57:30|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|3839.53|0
1655452670000|2022-06-17 07:57:50|3840.77|3840.77|3841.19|3841.19|3841.19|3841.19|3840.15|3840.15|0
1655452680000|2022-06-17 07:58:00|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|0
1655452690000|2022-06-17 07:58:10|3841.72|3841.72|3841.91|3841.91|3841.91|3841.91|3841.72|3841.72|0
1655452700000|2022-06-17 07:58:20|3842.1|3842.1|3842.41|3842.41|3842.41|3842.41|3842.1|3842.1|0
1655452720000|2022-06-17 07:58:40|3842.59|3842.59|3842.67|3842.67|3842.67|3842.67|3842.59|3842.59|0
1655452750000|2022-06-17 07:59:10|3842.85|3842.85|3842.67|3842.67|3842.85|3842.85|3842.67|3842.67|0
1655452760000|2022-06-17 07:59:20|3842.58|3842.58|3844.62|3844.62|3844.62|3844.62|3841.95|3841.95|0
1655452770000|2022-06-17 07:59:30|3844.6|3844.6|3844.48|3844.48|3844.6|3844.6|3844.48|3844.48|0
1655452780000|2022-06-17 07:59:40|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|0
1655452790000|2022-06-17 07:59:50|3844.35|3844.35|3844.38|3844.38|3844.38|3844.38|3844.35|3844.35|0
1655452800000|2022-06-17 08:00:00|3844.35|3844.35|3843.23|3843.23|3844.35|3844.35|3843.23|3843.23|0
1655452810000|2022-06-17 08:00:10|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|0
1655452820000|2022-06-17 08:00:20|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|0
1655452830000|2022-06-17 08:00:30|3845.18|3845.18|3845.18|3845.18|3845.18|3845.18|3845.18|3845.18|0
1655452860000|2022-06-17 08:01:00|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|0
1655452870000|2022-06-17 08:01:10|3847.36|3847.36|3846.74|3846.74|3847.36|3847.36|3846.74|3846.74|0
1655452880000|2022-06-17 08:01:20|3846.43|3846.43|3844.51|3844.51|3846.43|3846.43|3844.51|3844.51|0
1655452890000|2022-06-17 08:01:30|3844.42|3844.42|3843.79|3843.79|3844.42|3844.42|3843.79|3843.79|0
1655452910000|2022-06-17 08:01:50|3844.1|3844.1|3844.06|3844.06|3844.1|3844.1|3844.06|3844.06|0
1655452920000|2022-06-17 08:02:00|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|0
1655452940000|2022-06-17 08:02:20|3844.35|3844.35|3844.37|3844.37|3844.37|3844.37|3844.35|3844.35|0
1655452950000|2022-06-17 08:02:30|3844.27|3844.27|3844.63|3844.63|3844.63|3844.63|3844.27|3844.27|0
1655452980000|2022-06-17 08:03:00|3844.94|3844.94|3844.94|3844.94|3844.94|3844.94|3844.94|3844.94|0
1655453000000|2022-06-17 08:03:20|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|0
1655453020000|2022-06-17 08:03:40|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|3844.77|0
1655453040000|2022-06-17 08:04:00|3844.59|3844.59|3844.55|3844.55|3844.59|3844.59|3844.55|3844.55|0
1655453050000|2022-06-17 08:04:10|3845.17|3845.17|3845.29|3845.29|3845.29|3845.29|3845.1|3845.1|0
1655453060000|2022-06-17 08:04:20|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|0
1655453070000|2022-06-17 08:04:30|3845.41|3845.41|3845.14|3845.14|3845.41|3845.41|3845.14|3845.14|0
1655453080000|2022-06-17 08:04:40|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|3845.45|0
1655453090000|2022-06-17 08:04:50|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|0
1655453100000|2022-06-17 08:05:00|3845.11|3845.11|3845.6|3845.6|3845.6|3845.6|3845.11|3845.11|0
1655453110000|2022-06-17 08:05:10|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|3845.29|0
1655453130000|2022-06-17 08:05:30|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|3845.22|0
1655453140000|2022-06-17 08:05:40|3845.27|3845.27|3845.2|3845.2|3845.27|3845.27|3845.2|3845.2|0
1655453170000|2022-06-17 08:06:10|3845.51|3845.51|3845.2|3845.2|3845.51|3845.51|3845.2|3845.2|0
1655453180000|2022-06-17 08:06:20|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|3844.58|0
1655453190000|2022-06-17 08:06:30|3844.55|3844.55|3843.38|3843.38|3844.55|3844.55|3843.38|3843.38|0
1655453200000|2022-06-17 08:06:40|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|0
1655453210000|2022-06-17 08:06:50|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|3843.25|0
1655453220000|2022-06-17 08:07:00|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|0
1655453230000|2022-06-17 08:07:10|3844.31|3844.31|3844|3844|3844.31|3844.31|3844|3844|0
1655453250000|2022-06-17 08:07:30|3843.88|3843.88|3844.55|3844.55|3844.55|3844.55|3843.88|3843.88|0
1655453260000|2022-06-17 08:07:40|3844.65|3844.65|3844.46|3844.46|3844.65|3844.65|3844.46|3844.46|0
1655453270000|2022-06-17 08:07:50|3846.02|3846.02|3846.04|3846.04|3846.07|3846.07|3845.71|3845.71|0
1655453280000|2022-06-17 08:08:00|3845.11|3845.11|3844.8|3844.8|3845.13|3845.13|3844.8|3844.8|0
1655453290000|2022-06-17 08:08:10|3844.7|3844.7|3844.08|3844.08|3844.7|3844.7|3844.08|3844.08|0
1655453300000|2022-06-17 08:08:20|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|0
1655453310000|2022-06-17 08:08:30|3843.97|3843.97|3843.47|3843.47|3843.97|3843.97|3843.47|3843.47|0
1655453320000|2022-06-17 08:08:40|3843.44|3843.44|3843.76|3843.76|3843.76|3843.76|3843.44|3843.44|0
1655453340000|2022-06-17 08:09:00|3843.8|3843.8|3843.83|3843.83|3843.83|3843.83|3843.8|3843.8|0
1655453350000|2022-06-17 08:09:10|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|0
1655453360000|2022-06-17 08:09:20|3844.19|3844.19|3844.19|3844.19|3844.19|3844.19|3844.19|3844.19|0
1655453370000|2022-06-17 08:09:30|3844.49|3844.49|3844.86|3844.86|3844.86|3844.86|3844.49|3844.49|0
1655453380000|2022-06-17 08:09:40|3846.11|3846.11|3844.86|3844.86|3846.11|3846.11|3844.86|3844.86|0
1655453390000|2022-06-17 08:09:50|3844.55|3844.55|3844.24|3844.24|3844.55|3844.55|3844.24|3844.24|0
1655453400000|2022-06-17 08:10:00|3844.55|3844.55|3845.36|3845.36|3845.49|3845.49|3844.55|3844.55|0
1655453410000|2022-06-17 08:10:10|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|3845.54|0
1655453430000|2022-06-17 08:10:30|3845.23|3845.23|3844.92|3844.92|3845.23|3845.23|3844.92|3844.92|0
1655453440000|2022-06-17 08:10:40|3844.84|3844.84|3844.53|3844.53|3844.84|3844.84|3844.53|3844.53|0
1655453460000|2022-06-17 08:11:00|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|0
1655453470000|2022-06-17 08:11:10|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|0
1655453480000|2022-06-17 08:11:20|3843.51|3843.51|3842.93|3842.93|3843.51|3843.51|3842.89|3842.89|0
1655453490000|2022-06-17 08:11:30|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|3842.62|0
1655453500000|2022-06-17 08:11:40|3842.59|3842.59|3842.59|3842.59|3842.59|3842.59|3842.59|3842.59|0
1655453510000|2022-06-17 08:11:50|3842.55|3842.55|3842.24|3842.24|3842.55|3842.55|3842.24|3842.24|0
1655453540000|2022-06-17 08:12:20|3841.93|3841.93|3841.79|3841.79|3841.93|3841.93|3841.79|3841.79|0
1655453580000|2022-06-17 08:13:00|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|0
1655453600000|2022-06-17 08:13:20|3841.79|3841.79|3841.11|3841.11|3841.79|3841.79|3841.11|3841.11|0
1655453610000|2022-06-17 08:13:30|3840.93|3840.93|3841|3841|3841|3841|3840.93|3840.93|0
1655453620000|2022-06-17 08:13:40|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|0
1655453660000|2022-06-17 08:14:20|3840.98|3840.98|3841.3|3841.3|3841.61|3841.61|3840.98|3840.98|0
1655453670000|2022-06-17 08:14:30|3841.37|3841.37|3842.34|3842.34|3842.34|3842.34|3841.37|3841.37|0
1655453680000|2022-06-17 08:14:40|3842.65|3842.65|3842.84|3842.84|3842.84|3842.84|3842.65|3842.65|0
1655453700000|2022-06-17 08:15:00|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|0
1655453730000|2022-06-17 08:15:30|3842.87|3842.87|3841.98|3841.98|3842.87|3842.87|3841.93|3841.93|0
1655453740000|2022-06-17 08:15:40|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|0
1655453750000|2022-06-17 08:15:50|3842.48|3842.48|3843.25|3843.25|3843.25|3843.25|3842.48|3842.48|0
1655453760000|2022-06-17 08:16:00|3843.29|3843.29|3843.6|3843.6|3843.6|3843.6|3843.29|3843.29|0
1655453770000|2022-06-17 08:16:10|3843.29|3843.29|3842.66|3842.66|3843.29|3843.29|3842.66|3842.66|0
1655453780000|2022-06-17 08:16:20|3842.35|3842.35|3842.98|3842.98|3842.98|3842.98|3842.35|3842.35|0
1655453790000|2022-06-17 08:16:30|3842.93|3842.93|3842.28|3842.28|3842.93|3842.93|3842.28|3842.28|0
1655453800000|2022-06-17 08:16:40|3843.22|3843.22|3843.26|3843.26|3843.26|3843.26|3843.22|3843.22|0
1655453820000|2022-06-17 08:17:00|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.63|3842.63|0
1655453830000|2022-06-17 08:17:10|3842.63|3842.63|3841.71|3841.71|3842.63|3842.63|3841.71|3841.71|0
1655453840000|2022-06-17 08:17:20|3841.89|3841.89|3841.94|3841.94|3841.94|3841.94|3841.89|3841.89|0
1655453850000|2022-06-17 08:17:30|3841.32|3841.32|3841.24|3841.24|3841.32|3841.32|3841.24|3841.24|0
1655453880000|2022-06-17 08:18:00|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|0
1655453890000|2022-06-17 08:18:10|3842.49|3842.49|3842.54|3842.54|3842.54|3842.54|3842.49|3842.49|0
1655453900000|2022-06-17 08:18:20|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|0
1655453920000|2022-06-17 08:18:40|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|0
1655453930000|2022-06-17 08:18:50|3841.99|3841.99|3842.01|3842.01|3842.01|3842.01|3841.99|3841.99|0
1655453940000|2022-06-17 08:19:00|3842.08|3842.08|3842.45|3842.45|3842.45|3842.45|3842.08|3842.08|0
1655453950000|2022-06-17 08:19:10|3842.48|3842.48|3842.48|3842.48|3842.48|3842.48|3842.48|3842.48|0
1655453970000|2022-06-17 08:19:30|3843.1|3843.1|3842.79|3842.79|3843.1|3843.1|3842.48|3842.48|0
1655453980000|2022-06-17 08:19:40|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|0
1655453990000|2022-06-17 08:19:50|3842.24|3842.24|3841.93|3841.93|3842.24|3842.24|3841.93|3841.93|0
1655454000000|2022-06-17 08:20:00|3842|3842|3841.59|3841.59|3842|3842|3841.59|3841.59|0
1655454010000|2022-06-17 08:20:10|3841.28|3841.28|3840.97|3840.97|3841.28|3841.28|3840.97|3840.97|0
1655454020000|2022-06-17 08:20:20|3840.95|3840.95|3841.28|3841.28|3841.33|3841.33|3840.95|3840.95|0
1655454030000|2022-06-17 08:20:30|3841.25|3841.25|3840.99|3840.99|3841.25|3841.25|3840.94|3840.94|0
1655454040000|2022-06-17 08:20:40|3840.94|3840.94|3840.34|3840.34|3840.97|3840.97|3840.34|3840.34|0
1655454050000|2022-06-17 08:20:50|3840.3|3840.3|3840.3|3840.3|3840.48|3840.48|3840.3|3840.3|0
1655454060000|2022-06-17 08:21:00|3840.11|3840.11|3840.37|3840.37|3840.37|3840.37|3840.11|3840.11|0
1655454070000|2022-06-17 08:21:10|3840.32|3840.32|3840.27|3840.27|3840.34|3840.34|3840.27|3840.27|0
1655454080000|2022-06-17 08:21:20|3840.9|3840.9|3838.71|3838.71|3840.9|3840.9|3838.71|3838.71|0
1655454090000|2022-06-17 08:21:30|3838.74|3838.74|3838.74|3838.74|3838.74|3838.74|3838.74|3838.74|0
1655454100000|2022-06-17 08:21:40|3838.71|3838.71|3839.03|3839.03|3839.03|3839.03|3838.71|3838.71|0
1655454110000|2022-06-17 08:21:50|3839|3839|3839|3839|3839|3839|3839|3839|0
1655454140000|2022-06-17 08:22:20|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|0
1655454150000|2022-06-17 08:22:30|3839.63|3839.63|3839.94|3839.94|3839.94|3839.94|3839.63|3839.63|0
1655454160000|2022-06-17 08:22:40|3839.98|3839.98|3839.98|3839.98|3839.98|3839.98|3839.98|3839.98|0
1655454170000|2022-06-17 08:22:50|3840.07|3840.07|3840.11|3840.11|3840.11|3840.11|3840.07|3840.07|0
1655454180000|2022-06-17 08:23:00|3839.49|3839.49|3839.13|3839.13|3839.49|3839.49|3839.13|3839.13|0
1655454190000|2022-06-17 08:23:10|3839.15|3839.15|3838.79|3838.79|3839.15|3839.15|3838.79|3838.79|0
1655454200000|2022-06-17 08:23:20|3838.77|3838.77|3839.08|3839.08|3839.08|3839.08|3838.77|3838.77|0
1655454210000|2022-06-17 08:23:30|3839.06|3839.06|3839.68|3839.68|3839.68|3839.68|3839.06|3839.06|0
1655454230000|2022-06-17 08:23:50|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|0
1655454270000|2022-06-17 08:24:30|3839.97|3839.97|3839.1|3839.1|3839.97|3839.97|3839.03|3839.03|0
1655454280000|2022-06-17 08:24:40|3839.13|3839.13|3839.18|3839.18|3839.18|3839.18|3839.13|3839.13|0
1655454290000|2022-06-17 08:24:50|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|3839.2|0
1655454300000|2022-06-17 08:25:00|3839.25|3839.25|3837.95|3837.95|3839.25|3839.25|3837.95|3837.95|0
1655454310000|2022-06-17 08:25:10|3837.91|3837.91|3838.72|3838.72|3838.72|3838.72|3837.91|3837.91|0
1655454320000|2022-06-17 08:25:20|3838.82|3838.82|3839.47|3839.47|3839.47|3839.47|3838.82|3838.82|0
1655454330000|2022-06-17 08:25:30|3839.44|3839.44|3838.82|3838.82|3839.44|3839.44|3838.79|3838.79|0
1655454340000|2022-06-17 08:25:40|3839.44|3839.44|3839.47|3839.47|3839.47|3839.47|3839.44|3839.44|0
1655454350000|2022-06-17 08:25:50|3839.65|3839.65|3840.02|3840.02|3840.02|3840.02|3839.65|3839.65|0
1655454360000|2022-06-17 08:26:00|3839.71|3839.71|3839.01|3839.01|3839.71|3839.71|3838.7|3838.7|0
1655454370000|2022-06-17 08:26:10|3839.95|3839.95|3840.57|3840.57|3840.57|3840.57|3839.95|3839.95|0
1655454380000|2022-06-17 08:26:20|3840.6|3840.6|3839.66|3839.66|3840.6|3840.6|3839.66|3839.66|0
1655454390000|2022-06-17 08:26:30|3840.28|3840.28|3840.33|3840.33|3840.33|3840.33|3840.28|3840.28|0
1655454410000|2022-06-17 08:26:50|3839.4|3839.4|3840.06|3840.06|3840.06|3840.06|3839.33|3839.33|0
1655454420000|2022-06-17 08:27:00|3840.25|3840.25|3840.54|3840.54|3840.54|3840.54|3840.25|3840.25|0
1655454430000|2022-06-17 08:27:10|3841.16|3841.16|3841.35|3841.35|3841.35|3841.35|3840.79|3840.79|0
1655454440000|2022-06-17 08:27:20|3841.66|3841.66|3841.03|3841.03|3841.66|3841.66|3841.03|3841.03|0
1655454450000|2022-06-17 08:27:30|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|0
1655454460000|2022-06-17 08:27:40|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|3841.06|0
1655454470000|2022-06-17 08:27:50|3841.11|3841.11|3841.13|3841.13|3841.18|3841.18|3841.11|3841.11|0
1655454480000|2022-06-17 08:28:00|3840.82|3840.82|3840.93|3840.93|3840.93|3840.93|3840.75|3840.75|0
1655454490000|2022-06-17 08:28:10|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|3842.8|0
1655454500000|2022-06-17 08:28:20|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|0
1655454510000|2022-06-17 08:28:30|3842|3842|3842.07|3842.07|3842.07|3842.07|3842|3842|0
1655454530000|2022-06-17 08:28:50|3842.38|3842.38|3842.38|3842.38|3842.38|3842.38|3842.38|3842.38|0
1655454540000|2022-06-17 08:29:00|3842.69|3842.69|3842.71|3842.71|3842.71|3842.71|3842.69|3842.69|0
1655454550000|2022-06-17 08:29:10|3842.84|3842.84|3842.88|3842.88|3842.88|3842.88|3842.84|3842.84|0
1655454560000|2022-06-17 08:29:20|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|0
1655454570000|2022-06-17 08:29:30|3844.12|3844.12|3843.19|3843.19|3844.12|3844.12|3843.19|3843.19|0
1655454580000|2022-06-17 08:29:40|3843.43|3843.43|3843.36|3843.36|3843.43|3843.43|3843.36|3843.36|0
1655454600000|2022-06-17 08:30:00|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|3843.67|0
1655454610000|2022-06-17 08:30:10|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|0
1655454630000|2022-06-17 08:30:30|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|0
1655454640000|2022-06-17 08:30:40|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1655454650000|2022-06-17 08:30:50|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|0
1655454660000|2022-06-17 08:31:00|3843.74|3843.74|3842.62|3842.62|3843.74|3843.74|3842.62|3842.62|0
1655454680000|2022-06-17 08:31:20|3843.24|3843.24|3843.56|3843.56|3843.56|3843.56|3843.24|3843.24|0
1655454690000|2022-06-17 08:31:30|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|0
1655454700000|2022-06-17 08:31:40|3842.88|3842.88|3842.83|3842.83|3842.88|3842.88|3842.83|3842.83|0
1655454710000|2022-06-17 08:31:50|3842.8|3842.8|3842.59|3842.59|3842.8|3842.8|3842.59|3842.59|0
1655454720000|2022-06-17 08:32:00|3841.97|3841.97|3842.03|3842.03|3842.28|3842.28|3841.97|3841.97|0
1655454730000|2022-06-17 08:32:10|3841.66|3841.66|3841.4|3841.4|3841.66|3841.66|3841.29|3841.29|0
1655454750000|2022-06-17 08:32:30|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|0
1655454760000|2022-06-17 08:32:40|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|0
1655454780000|2022-06-17 08:33:00|3842.33|3842.33|3842.9|3842.9|3842.9|3842.9|3842.33|3842.33|0
1655454790000|2022-06-17 08:33:10|3843.27|3843.27|3843.9|3843.9|3843.9|3843.9|3843.27|3843.27|0
1655454800000|2022-06-17 08:33:20|3844.21|3844.21|3845.14|3845.14|3845.14|3845.14|3844.21|3844.21|0
1655454810000|2022-06-17 08:33:30|3845.76|3845.76|3846.07|3846.07|3846.07|3846.07|3845.76|3845.76|0
1655454830000|2022-06-17 08:33:50|3845.45|3845.45|3845.14|3845.14|3845.45|3845.45|3845.14|3845.14|0
1655454840000|2022-06-17 08:34:00|3845.76|3845.76|3845.82|3845.82|3845.89|3845.89|3845.76|3845.76|0
1655454850000|2022-06-17 08:34:10|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|0
1655454860000|2022-06-17 08:34:20|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|3845.53|0
1655454870000|2022-06-17 08:34:30|3845.72|3845.72|3846.25|3846.25|3846.44|3846.44|3845.72|3845.72|0
1655454880000|2022-06-17 08:34:40|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|0
1655454900000|2022-06-17 08:35:00|3847|3847|3847|3847|3847|3847|3847|3847|0
1655454910000|2022-06-17 08:35:10|3846.37|3846.37|3846.35|3846.35|3847.04|3847.04|3846.35|3846.35|0
1655454920000|2022-06-17 08:35:20|3845.73|3845.73|3845.73|3845.73|3845.73|3845.73|3845.73|3845.73|0
1655454930000|2022-06-17 08:35:30|3846.04|3846.04|3845.68|3845.68|3846.04|3846.04|3845.68|3845.68|0
1655454940000|2022-06-17 08:35:40|3844.75|3844.75|3845.68|3845.68|3845.68|3845.68|3844.75|3844.75|0
1655454960000|2022-06-17 08:36:00|3844.75|3844.75|3844.79|3844.79|3844.79|3844.79|3844.75|3844.75|0
1655454970000|2022-06-17 08:36:10|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|0
1655454980000|2022-06-17 08:36:20|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|0
1655454990000|2022-06-17 08:36:30|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|0
1655455040000|2022-06-17 08:37:20|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|0
1655455050000|2022-06-17 08:37:30|3845.66|3845.66|3846.59|3846.59|3846.59|3846.59|3845.66|3845.66|0
1655455060000|2022-06-17 08:37:40|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|3846.41|0
1655455070000|2022-06-17 08:37:50|3847.03|3847.03|3846.72|3846.72|3847.03|3847.03|3846.72|3846.72|0
1655455080000|2022-06-17 08:38:00|3847.03|3847.03|3847.65|3847.65|3847.65|3847.65|3847.03|3847.03|0
1655455090000|2022-06-17 08:38:10|3848.9|3848.9|3848.85|3848.85|3848.9|3848.9|3848.85|3848.85|0
1655455100000|2022-06-17 08:38:20|3848.23|3848.23|3848.54|3848.54|3848.54|3848.54|3848.23|3848.23|0
1655455110000|2022-06-17 08:38:30|3847.91|3847.91|3847.87|3847.87|3847.91|3847.91|3847.87|3847.87|0
1655455120000|2022-06-17 08:38:40|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|0
1655455130000|2022-06-17 08:38:50|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|0
1655455140000|2022-06-17 08:39:00|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|0
1655455150000|2022-06-17 08:39:10|3848.17|3848.17|3849.11|3849.11|3849.11|3849.11|3848.17|3848.17|0
1655455160000|2022-06-17 08:39:20|3849.25|3849.25|3848.94|3848.94|3849.25|3849.25|3848.94|3848.94|0
1655455190000|2022-06-17 08:39:50|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|0
1655455200000|2022-06-17 08:40:00|3847.61|3847.61|3847.29|3847.29|3847.92|3847.92|3847.29|3847.29|0
1655455210000|2022-06-17 08:40:10|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|0
1655455220000|2022-06-17 08:40:20|3848.23|3848.23|3848.35|3848.35|3848.35|3848.35|3848.23|3848.23|0
1655455240000|2022-06-17 08:40:40|3848.04|3848.04|3849.33|3849.33|3849.33|3849.33|3848.04|3848.04|0
1655455250000|2022-06-17 08:40:50|3849.02|3849.02|3848.71|3848.71|3849.02|3849.02|3848.71|3848.71|0
1655455260000|2022-06-17 08:41:00|3848.4|3848.4|3848.89|3848.89|3848.89|3848.89|3848.4|3848.4|0
1655455270000|2022-06-17 08:41:10|3849.21|3849.21|3847.96|3847.96|3849.21|3849.21|3847.96|3847.96|0
1655455280000|2022-06-17 08:41:20|3847.65|3847.65|3847.35|3847.35|3847.67|3847.67|3847.35|3847.35|0
1655455300000|2022-06-17 08:41:40|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|0
1655455310000|2022-06-17 08:41:50|3847.97|3847.97|3848.28|3848.28|3848.28|3848.28|3847.97|3847.97|0
1655455330000|2022-06-17 08:42:10|3847.65|3847.65|3847.65|3847.65|3847.65|3847.65|3847.63|3847.63|0
1655455350000|2022-06-17 08:42:30|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|0
1655455370000|2022-06-17 08:42:50|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|0
1655455400000|2022-06-17 08:43:20|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|3849.21|0
1655455410000|2022-06-17 08:43:30|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|0
1655455420000|2022-06-17 08:43:40|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|0
1655455430000|2022-06-17 08:43:50|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|3848.59|0
1655455440000|2022-06-17 08:44:00|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|0
1655455470000|2022-06-17 08:44:30|3847.01|3847.01|3845.18|3845.18|3847.01|3847.01|3844.97|3844.97|0
1655455480000|2022-06-17 08:44:40|3845.8|3845.8|3846.63|3846.63|3847.25|3847.25|3845.8|3845.8|0
1655455490000|2022-06-17 08:44:50|3846|3846|3845.93|3845.93|3846.56|3846.56|3845.93|3845.93|0
1655455500000|2022-06-17 08:45:00|3845.75|3845.75|3844.94|3844.94|3845.75|3845.75|3844.94|3844.94|0
1655455510000|2022-06-17 08:45:10|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|3844.32|0
1655455520000|2022-06-17 08:45:20|3844.01|3844.01|3844.32|3844.32|3844.32|3844.32|3843.39|3843.39|0
1655455530000|2022-06-17 08:45:30|3844.69|3844.69|3844.21|3844.21|3844.69|3844.69|3844.21|3844.21|0
1655455540000|2022-06-17 08:45:40|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|0
1655455550000|2022-06-17 08:45:50|3843.88|3843.88|3844.5|3844.5|3844.5|3844.5|3843.88|3843.88|0
1655455560000|2022-06-17 08:46:00|3844.48|3844.48|3844.48|3844.48|3844.48|3844.48|3844.48|3844.48|0
1655455570000|2022-06-17 08:46:10|3843.55|3843.55|3843.55|3843.55|3843.55|3843.55|3843.55|3843.55|0
1655455580000|2022-06-17 08:46:20|3843.23|3843.23|3842.32|3842.32|3843.26|3843.26|3842.32|3842.32|0
1655455590000|2022-06-17 08:46:30|3842.16|3842.16|3843.09|3843.09|3843.09|3843.09|3842.16|3842.16|0
1655455600000|2022-06-17 08:46:40|3843.14|3843.14|3842.21|3842.21|3843.14|3843.14|3842.21|3842.21|0
1655455610000|2022-06-17 08:46:50|3842.52|3842.52|3842.52|3842.52|3842.52|3842.52|3842.52|3842.52|0
1655455620000|2022-06-17 08:47:00|3842.49|3842.49|3842.42|3842.42|3842.49|3842.49|3842.42|3842.42|0
1655455630000|2022-06-17 08:47:10|3842.33|3842.33|3840.42|3840.42|3842.33|3842.33|3840.42|3840.42|0
1655455640000|2022-06-17 08:47:20|3840.16|3840.16|3840.47|3840.47|3840.47|3840.47|3840.16|3840.16|0
1655455660000|2022-06-17 08:47:40|3840.78|3840.78|3840.71|3840.71|3840.78|3840.78|3840.71|3840.71|0
1655455680000|2022-06-17 08:48:00|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|0
1655455690000|2022-06-17 08:48:10|3840.36|3840.36|3840.36|3840.36|3840.36|3840.36|3840.36|3840.36|0
1655455700000|2022-06-17 08:48:20|3840.04|3840.04|3839.42|3839.42|3840.04|3840.04|3839.42|3839.42|0
1655455710000|2022-06-17 08:48:30|3839.11|3839.11|3838.8|3838.8|3839.11|3839.11|3838.49|3838.49|0
1655455720000|2022-06-17 08:48:40|3839.11|3839.11|3839.42|3839.42|3839.42|3839.42|3839.11|3839.11|0
1655455730000|2022-06-17 08:48:50|3839.24|3839.24|3839.59|3839.59|3839.59|3839.59|3839.05|3839.05|0
1655455740000|2022-06-17 08:49:00|3839.57|3839.57|3839.23|3839.23|3839.57|3839.57|3839.23|3839.23|0
1655455750000|2022-06-17 08:49:10|3838.61|3838.61|3838.61|3838.61|3838.61|3838.61|3838.61|3838.61|0
1655455760000|2022-06-17 08:49:20|3838.57|3838.57|3838.57|3838.57|3838.57|3838.57|3838.57|3838.57|0
1655455780000|2022-06-17 08:49:40|3838.61|3838.61|3837.86|3837.86|3838.79|3838.79|3837.86|3837.86|0
1655455790000|2022-06-17 08:49:50|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|0
1655455800000|2022-06-17 08:50:00|3838.17|3838.17|3838.48|3838.48|3838.48|3838.48|3838.17|3838.17|0
1655455810000|2022-06-17 08:50:10|3838.3|3838.3|3836.48|3836.48|3838.34|3838.34|3836.48|3836.48|0
1655455820000|2022-06-17 08:50:20|3836.44|3836.44|3835.73|3835.73|3836.44|3836.44|3835.73|3835.73|0
1655455830000|2022-06-17 08:50:30|3835.69|3835.69|3835.07|3835.07|3835.69|3835.69|3835.07|3835.07|0
1655455840000|2022-06-17 08:50:40|3835.38|3835.38|3835.33|3835.33|3835.38|3835.38|3835.33|3835.33|0
1655455850000|2022-06-17 08:50:50|3836.27|3836.27|3836.58|3836.58|3836.58|3836.58|3836.27|3836.27|0
1655455870000|2022-06-17 08:51:10|3837.2|3837.2|3837.2|3837.2|3837.2|3837.2|3837.2|3837.2|0
1655455880000|2022-06-17 08:51:20|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|0
1655455890000|2022-06-17 08:51:30|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|0
1655455900000|2022-06-17 08:51:40|3836.27|3836.27|3836.59|3836.59|3836.59|3836.59|3836.27|3836.27|0
1655455910000|2022-06-17 08:51:50|3836.54|3836.54|3836.85|3836.85|3836.85|3836.85|3836.54|3836.54|0
1655455920000|2022-06-17 08:52:00|3837.06|3837.06|3837.1|3837.1|3837.1|3837.1|3837.06|3837.06|0
1655455930000|2022-06-17 08:52:10|3837.47|3837.47|3837.66|3837.66|3837.66|3837.66|3837.47|3837.47|0
1655455940000|2022-06-17 08:52:20|3837.97|3837.97|3837.97|3837.97|3837.97|3837.97|3837.97|3837.97|0
1655455950000|2022-06-17 08:52:30|3838.28|3838.28|3838.9|3838.9|3838.9|3838.9|3838.28|3838.28|0
1655455960000|2022-06-17 08:52:40|3838.98|3838.98|3839.24|3839.24|3839.29|3839.29|3838.98|3838.98|0
1655455970000|2022-06-17 08:52:50|3838.62|3838.62|3838.62|3838.62|3838.62|3838.62|3838.31|3838.31|0
1655455980000|2022-06-17 08:53:00|3838.31|3838.31|3838.17|3838.17|3838.31|3838.31|3838.17|3838.17|0
1655456000000|2022-06-17 08:53:20|3837.99|3837.99|3837.01|3837.01|3837.99|3837.99|3836.82|3836.82|0
1655456010000|2022-06-17 08:53:30|3837.19|3837.19|3835.28|3835.28|3837.19|3837.19|3835.28|3835.28|0
1655456020000|2022-06-17 08:53:40|3835.23|3835.23|3835.23|3835.23|3835.54|3835.54|3835.23|3835.23|0
1655456030000|2022-06-17 08:53:50|3834.3|3834.3|3834.92|3834.92|3834.92|3834.92|3833.68|3833.68|0
1655456040000|2022-06-17 08:54:00|3835.23|3835.23|3835.31|3835.31|3835.31|3835.31|3835.23|3835.23|0
1655456060000|2022-06-17 08:54:20|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|0
1655456080000|2022-06-17 08:54:40|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|0
1655456090000|2022-06-17 08:54:50|3837.17|3837.17|3837.17|3837.17|3837.17|3837.17|3837.17|3837.17|0
1655456100000|2022-06-17 08:55:00|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|3837.48|0
1655456120000|2022-06-17 08:55:20|3837.53|3837.53|3837.22|3837.22|3837.53|3837.53|3837.22|3837.22|0
1655456130000|2022-06-17 08:55:30|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|0
1655456140000|2022-06-17 08:55:40|3837.06|3837.06|3837.55|3837.55|3837.55|3837.55|3837.06|3837.06|0
1655456150000|2022-06-17 08:55:50|3837.37|3837.37|3837.73|3837.73|3837.73|3837.73|3837.37|3837.37|0
1655456160000|2022-06-17 08:56:00|3837.91|3837.91|3837.94|3837.94|3837.94|3837.94|3837.91|3837.91|0
1655456170000|2022-06-17 08:56:10|3838.01|3838.01|3838.98|3838.98|3838.98|3838.98|3838.01|3838.01|0
1655456180000|2022-06-17 08:56:20|3838.67|3838.67|3838.36|3838.36|3838.67|3838.67|3838.36|3838.36|0
1655456200000|2022-06-17 08:56:40|3838.67|3838.67|3838.67|3838.67|3838.67|3838.67|3838.67|3838.67|0
1655456220000|2022-06-17 08:57:00|3838.05|3838.05|3836.69|3836.69|3838.05|3838.05|3836.69|3836.69|0
1655456230000|2022-06-17 08:57:10|3836.67|3836.67|3837.48|3837.48|3837.48|3837.48|3836.67|3836.67|0
1655456240000|2022-06-17 08:57:20|3837.17|3837.17|3837.48|3837.48|3837.48|3837.48|3837.17|3837.17|0
1655456250000|2022-06-17 08:57:30|3837.5|3837.5|3837.61|3837.61|3837.61|3837.61|3837.43|3837.43|0
1655456260000|2022-06-17 08:57:40|3837.43|3837.43|3836.65|3836.65|3837.43|3837.43|3836.65|3836.65|0
1655456270000|2022-06-17 08:57:50|3837.27|3837.27|3837.27|3837.27|3837.27|3837.27|3837.27|3837.27|0
1655456290000|2022-06-17 08:58:10|3837.32|3837.32|3837.32|3837.32|3837.32|3837.32|3837.32|3837.32|0
1655456300000|2022-06-17 08:58:20|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|0
1655456310000|2022-06-17 08:58:30|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|3836.98|0
1655456320000|2022-06-17 08:58:40|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|3837.6|0
1655456340000|2022-06-17 08:59:00|3837.48|3837.48|3837.53|3837.53|3837.53|3837.53|3837.48|3837.48|0
1655456350000|2022-06-17 08:59:10|3837.84|3837.84|3838.71|3838.71|3838.71|3838.71|3837.84|3837.84|0
1655456360000|2022-06-17 08:59:20|3839.02|3839.02|3839.02|3839.02|3839.02|3839.02|3839.02|3839.02|0
1655456370000|2022-06-17 08:59:30|3839.64|3839.64|3839.66|3839.66|3839.66|3839.66|3839.64|3839.64|0
1655456380000|2022-06-17 08:59:40|3839.59|3839.59|3837.41|3837.41|3839.59|3839.59|3837.41|3837.41|0
1655456390000|2022-06-17 08:59:50|3837.72|3837.72|3838.04|3838.04|3838.04|3838.04|3836.8|3836.8|0
1655456400000|2022-06-17 09:00:00|3838.35|3838.35|3838.66|3838.66|3838.66|3838.66|3838.35|3838.35|0
1655456410000|2022-06-17 09:00:10|3838.04|3838.04|3838.06|3838.06|3838.06|3838.06|3838.04|3838.04|0
1655456430000|2022-06-17 09:00:30|3837.88|3837.88|3837.57|3837.57|3837.88|3837.88|3837.57|3837.57|0
1655456440000|2022-06-17 09:00:40|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|3838.49|0
1655456450000|2022-06-17 09:00:50|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|0
1655456460000|2022-06-17 09:01:00|3839.16|3839.16|3839.19|3839.19|3839.19|3839.19|3839.16|3839.16|0
1655456470000|2022-06-17 09:01:10|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|3839.24|0
1655456500000|2022-06-17 09:01:40|3839.86|3839.86|3841.72|3841.72|3841.72|3841.72|3839.86|3839.86|0
1655456510000|2022-06-17 09:01:50|3842.03|3842.03|3841.72|3841.72|3842.03|3842.03|3841.72|3841.72|0
1655456520000|2022-06-17 09:02:00|3842.03|3842.03|3842.19|3842.19|3842.22|3842.22|3842.03|3842.03|0
1655456530000|2022-06-17 09:02:10|3842.22|3842.22|3842.84|3842.84|3842.84|3842.84|3842.22|3842.22|0
1655456540000|2022-06-17 09:02:20|3843.46|3843.46|3843.56|3843.56|3843.56|3843.56|3843.46|3843.46|0
1655456560000|2022-06-17 09:02:40|3843.51|3843.51|3843.2|3843.2|3843.51|3843.51|3843.2|3843.2|0
1655456570000|2022-06-17 09:02:50|3842.89|3842.89|3843.2|3843.2|3843.2|3843.2|3842.58|3842.58|0
1655456580000|2022-06-17 09:03:00|3842.58|3842.58|3843.25|3843.25|3843.25|3843.25|3842.53|3842.53|0
1655456590000|2022-06-17 09:03:10|3843.18|3843.18|3843.2|3843.2|3843.2|3843.2|3843.18|3843.18|0
1655456600000|2022-06-17 09:03:20|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|0
1655456620000|2022-06-17 09:03:40|3843.33|3843.33|3844.26|3844.26|3844.26|3844.26|3843.33|3843.33|0
1655456630000|2022-06-17 09:03:50|3844.89|3844.89|3845.29|3845.29|3845.29|3845.29|3844.89|3844.89|0
1655456640000|2022-06-17 09:04:00|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|0
1655456650000|2022-06-17 09:04:10|3845.69|3845.69|3845.69|3845.69|3845.69|3845.69|3845.69|3845.69|0
1655456670000|2022-06-17 09:04:30|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|0
1655456680000|2022-06-17 09:04:40|3846.1|3846.1|3846.14|3846.14|3846.14|3846.14|3845.79|3845.79|0
1655456690000|2022-06-17 09:04:50|3846.32|3846.32|3847.13|3847.13|3847.13|3847.13|3846.32|3846.32|0
1655456700000|2022-06-17 09:05:00|3847.11|3847.11|3847.11|3847.11|3847.11|3847.11|3847.11|3847.11|0
1655456710000|2022-06-17 09:05:10|3846.79|3846.79|3846.79|3846.79|3846.79|3846.79|3846.79|3846.79|0
1655456720000|2022-06-17 09:05:20|3846.91|3846.91|3846.98|3846.98|3846.98|3846.98|3846.91|3846.91|0
1655456730000|2022-06-17 09:05:30|3846.96|3846.96|3845.28|3845.28|3846.96|3846.96|3845.26|3845.26|0
1655456750000|2022-06-17 09:05:50|3845.36|3845.36|3845.98|3845.98|3845.98|3845.98|3845.36|3845.36|0
1655456760000|2022-06-17 09:06:00|3844.78|3844.78|3843.91|3843.91|3844.78|3844.78|3843.85|3843.85|0
1655456770000|2022-06-17 09:06:10|3843.6|3843.6|3842.73|3842.73|3843.6|3843.6|3842.73|3842.73|0
1655456780000|2022-06-17 09:06:20|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|3843.04|0
1655456790000|2022-06-17 09:06:30|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|0
1655456800000|2022-06-17 09:06:40|3843.32|3843.32|3843.65|3843.65|3843.65|3843.65|3843.32|3843.32|0
1655456810000|2022-06-17 09:06:50|3843.72|3843.72|3844.09|3844.09|3844.09|3844.09|3843.72|3843.72|0
1655456820000|2022-06-17 09:07:00|3844.14|3844.14|3843.52|3843.52|3844.14|3844.14|3843.52|3843.52|0
1655456830000|2022-06-17 09:07:10|3843.21|3843.21|3843.28|3843.28|3843.28|3843.28|3843.21|3843.21|0
1655456840000|2022-06-17 09:07:20|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|0
1655456850000|2022-06-17 09:07:30|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|3843.95|0
1655456860000|2022-06-17 09:07:40|3843.97|3843.97|3844|3844|3844|3844|3843.97|3843.97|0
1655456870000|2022-06-17 09:07:50|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|0
1655456880000|2022-06-17 09:08:00|3844.15|3844.15|3844.15|3844.15|3844.15|3844.15|3844.15|3844.15|0
1655456890000|2022-06-17 09:08:10|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|3844.46|0
1655456900000|2022-06-17 09:08:20|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|0
1655456910000|2022-06-17 09:08:30|3844.43|3844.43|3843.81|3843.81|3844.43|3844.43|3843.81|3843.81|0
1655456920000|2022-06-17 09:08:40|3843.83|3843.83|3844.76|3844.76|3844.76|3844.76|3843.83|3843.83|0
1655456930000|2022-06-17 09:08:50|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|0
1655456940000|2022-06-17 09:09:00|3844.05|3844.05|3843.42|3843.42|3844.05|3844.05|3843.42|3843.42|0
1655456950000|2022-06-17 09:09:10|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|0
1655456960000|2022-06-17 09:09:20|3844.14|3844.14|3844.05|3844.05|3844.14|3844.14|3843.72|3843.72|0
1655456970000|2022-06-17 09:09:30|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|3844.02|0
1655456980000|2022-06-17 09:09:40|3844.21|3844.21|3844.48|3844.48|3844.52|3844.52|3844.21|3844.21|0
1655456990000|2022-06-17 09:09:50|3844.17|3844.17|3844.22|3844.22|3844.22|3844.22|3844.17|3844.17|0
1655457300000|2022-06-17 09:15:00|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|3845.14|0
1655457310000|2022-06-17 09:15:10|3845.32|3845.32|3847.46|3847.46|3847.46|3847.46|3845.32|3845.32|0
1655457320000|2022-06-17 09:15:20|3847.15|3847.15|3856.63|3856.63|3856.82|3856.82|3847.15|3847.15|0
1655457330000|2022-06-17 09:15:30|3856.72|3856.72|3856.7|3856.7|3857.78|3857.78|3856.68|3856.68|0
1655457340000|2022-06-17 09:15:40|3857.01|3857.01|3857.95|3857.95|3857.95|3857.95|3857.01|3857.01|0
1655457350000|2022-06-17 09:15:50|3857.97|3857.97|3857.04|3857.04|3857.97|3857.97|3857.04|3857.04|0
1655457360000|2022-06-17 09:16:00|3856.73|3856.73|3857.07|3857.07|3857.07|3857.07|3856.44|3856.44|0
1655457370000|2022-06-17 09:16:10|3856.44|3856.44|3856.49|3856.49|3856.49|3856.49|3856.44|3856.44|0
1655457380000|2022-06-17 09:16:20|3856.53|3856.53|3857.32|3857.32|3857.32|3857.32|3856.53|3856.53|0
1655457390000|2022-06-17 09:16:30|3857.3|3857.3|3856.59|3856.59|3857.92|3857.92|3856.59|3856.59|0
1655457400000|2022-06-17 09:16:40|3856.69|3856.69|3856.73|3856.73|3856.73|3856.73|3856.69|3856.69|0
1655457410000|2022-06-17 09:16:50|3856.76|3856.76|3857.45|3857.45|3858|3858|3856.76|3856.76|0
1655457420000|2022-06-17 09:17:00|3856.83|3856.83|3856.52|3856.52|3856.83|3856.83|3856.52|3856.52|0
1655457440000|2022-06-17 09:17:20|3855.97|3855.97|3855.35|3855.35|3855.97|3855.97|3855.04|3855.04|0
1655457450000|2022-06-17 09:17:30|3855.3|3855.3|3854.63|3854.63|3855.3|3855.3|3854.63|3854.63|0
1655457460000|2022-06-17 09:17:40|3854.26|3854.26|3854.24|3854.24|3854.26|3854.26|3854.08|3854.08|0
1655457470000|2022-06-17 09:17:50|3854.35|3854.35|3854.38|3854.38|3854.38|3854.38|3854.35|3854.35|0
1655457480000|2022-06-17 09:18:00|3854.56|3854.56|3854.64|3854.64|3854.87|3854.87|3854.26|3854.26|0
1655457490000|2022-06-17 09:18:10|3855.26|3855.26|3855.54|3855.54|3855.54|3855.54|3855.26|3855.26|0
1655457500000|2022-06-17 09:18:20|3855.49|3855.49|3855.75|3855.75|3855.75|3855.75|3855.44|3855.44|0
1655457510000|2022-06-17 09:18:30|3855.8|3855.8|3855.75|3855.75|3855.99|3855.99|3855.75|3855.75|0
1655457520000|2022-06-17 09:18:40|3855.57|3855.57|3855.26|3855.26|3855.57|3855.57|3855.26|3855.26|0
1655457530000|2022-06-17 09:18:50|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|0
1655457540000|2022-06-17 09:19:00|3855.75|3855.75|3855.57|3855.57|3855.75|3855.75|3855.57|3855.57|0
1655457550000|2022-06-17 09:19:10|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|0
1655457560000|2022-06-17 09:19:20|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|0
1655457570000|2022-06-17 09:19:30|3855.21|3855.21|3854.83|3854.83|3855.21|3855.21|3854.83|3854.83|0
1655457580000|2022-06-17 09:19:40|3854.21|3854.21|3854.66|3854.66|3854.66|3854.66|3854.21|3854.21|0
1655457590000|2022-06-17 09:19:50|3854.63|3854.63|3854.32|3854.32|3854.63|3854.63|3854.32|3854.32|0
1655457600000|2022-06-17 09:20:00|3854.33|3854.33|3854.4|3854.4|3854.4|3854.4|3854.32|3854.32|0
1655457610000|2022-06-17 09:20:10|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|0
1655457620000|2022-06-17 09:20:20|3854.9|3854.9|3856.54|3856.54|3856.54|3856.54|3854.9|3854.9|0
1655457640000|2022-06-17 09:20:40|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|0
1655457650000|2022-06-17 09:20:50|3855.29|3855.29|3855.29|3855.29|3855.29|3855.29|3855.29|3855.29|0
1655457660000|2022-06-17 09:21:00|3855.15|3855.15|3854.63|3854.63|3855.25|3855.25|3854.63|3854.63|0
1655457670000|2022-06-17 09:21:10|3854.58|3854.58|3853.36|3853.36|3854.58|3854.58|3853.06|3853.06|0
1655457680000|2022-06-17 09:21:20|3853.29|3853.29|3853.87|3853.87|3853.87|3853.87|3853.29|3853.29|0
1655457690000|2022-06-17 09:21:30|3853.83|3853.83|3853.15|3853.15|3853.83|3853.83|3853.15|3853.15|0
1655457700000|2022-06-17 09:21:40|3852.84|3852.84|3852.35|3852.35|3852.84|3852.84|3851.91|3851.91|0
1655457710000|2022-06-17 09:21:50|3852.32|3852.32|3852.28|3852.28|3852.32|3852.32|3852.28|3852.28|0
1655457720000|2022-06-17 09:22:00|3851.91|3851.91|3852.88|3852.88|3852.88|3852.88|3851.91|3851.91|0
1655457730000|2022-06-17 09:22:10|3853.19|3853.19|3854.58|3854.58|3854.58|3854.58|3853.19|3853.19|0
1655457740000|2022-06-17 09:22:20|3854.27|3854.27|3854.58|3854.58|3854.58|3854.58|3854.27|3854.27|0
1655457750000|2022-06-17 09:22:30|3854.4|3854.4|3854.23|3854.23|3854.4|3854.4|3854.21|3854.21|0
1655457760000|2022-06-17 09:22:40|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|0
1655457770000|2022-06-17 09:22:50|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|0
1655457780000|2022-06-17 09:23:00|3854.37|3854.37|3853.75|3853.75|3854.37|3854.37|3853.75|3853.75|0
1655457790000|2022-06-17 09:23:10|3853.72|3853.72|3851.86|3851.86|3853.72|3853.72|3851.86|3851.86|0
1655457800000|2022-06-17 09:23:20|3851.55|3851.55|3852.17|3852.17|3852.17|3852.17|3851.55|3851.55|0
1655457830000|2022-06-17 09:23:50|3852.16|3852.16|3852.16|3852.16|3852.16|3852.16|3852.16|3852.16|0
1655457850000|2022-06-17 09:24:10|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|0
1655457860000|2022-06-17 09:24:20|3853.22|3853.22|3852.91|3852.91|3853.22|3853.22|3852.91|3852.91|0
1655457880000|2022-06-17 09:24:40|3853.1|3853.1|3853.28|3853.28|3853.28|3853.28|3853.1|3853.1|0
1655457890000|2022-06-17 09:24:50|3852.66|3852.66|3851.73|3851.73|3852.66|3852.66|3851.73|3851.73|0
1655457900000|2022-06-17 09:25:00|3851.1|3851.1|3850.77|3850.77|3851.1|3851.1|3850.77|3850.77|0
1655457910000|2022-06-17 09:25:10|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|0
1655457920000|2022-06-17 09:25:20|3850.9|3850.9|3851.08|3851.08|3851.08|3851.08|3850.9|3850.9|0
1655457930000|2022-06-17 09:25:30|3850.77|3850.77|3850.76|3850.76|3850.77|3850.77|3850.76|3850.76|0
1655457950000|2022-06-17 09:25:50|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|0
1655457970000|2022-06-17 09:26:10|3850.26|3850.26|3849.63|3849.63|3850.26|3850.26|3849.63|3849.63|0
1655457980000|2022-06-17 09:26:20|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|0
1655458000000|2022-06-17 09:26:40|3849.5|3849.5|3849.19|3849.19|3849.5|3849.5|3849.19|3849.19|0
1655458010000|2022-06-17 09:26:50|3848.88|3848.88|3849.51|3849.51|3849.51|3849.51|3848.88|3848.88|0
1655458030000|2022-06-17 09:27:10|3849.81|3849.81|3849.58|3849.58|3849.89|3849.89|3849.58|3849.58|0
1655458040000|2022-06-17 09:27:20|3848.95|3848.95|3849.26|3849.26|3849.26|3849.26|3848.95|3848.95|0
1655458050000|2022-06-17 09:27:30|3849.48|3849.48|3849.29|3849.29|3849.48|3849.48|3849.29|3849.29|0
1655458060000|2022-06-17 09:27:40|3848.67|3848.67|3848.86|3848.86|3848.86|3848.86|3848.67|3848.67|0
1655458070000|2022-06-17 09:27:50|3850.72|3850.72|3850.42|3850.42|3850.72|3850.72|3850.42|3850.42|0
1655458080000|2022-06-17 09:28:00|3850.46|3850.46|3850.46|3850.46|3850.46|3850.46|3850.46|3850.46|0
1655458090000|2022-06-17 09:28:10|3850.65|3850.65|3852.93|3852.93|3852.93|3852.93|3850.65|3850.65|0
1655458100000|2022-06-17 09:28:20|3852.81|3852.81|3852.81|3852.81|3852.88|3852.88|3852.81|3852.81|0
1655458110000|2022-06-17 09:28:30|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|0
1655458120000|2022-06-17 09:28:40|3852.81|3852.81|3852.74|3852.74|3852.81|3852.81|3852.74|3852.74|0
1655458130000|2022-06-17 09:28:50|3852.43|3852.43|3852.43|3852.43|3852.43|3852.43|3852.43|3852.43|0
1655458140000|2022-06-17 09:29:00|3852.25|3852.25|3851.88|3851.88|3852.25|3852.25|3851.88|3851.88|0
1655458150000|2022-06-17 09:29:10|3851.26|3851.26|3852.51|3852.51|3852.51|3852.51|3851.26|3851.26|0
1655458160000|2022-06-17 09:29:20|3852.7|3852.7|3852.64|3852.64|3852.7|3852.7|3852.33|3852.33|0
1655458170000|2022-06-17 09:29:30|3852.33|3852.33|3852.09|3852.09|3852.33|3852.33|3852.09|3852.09|0
1655458180000|2022-06-17 09:29:40|3853.02|3853.02|3853.33|3853.33|3853.33|3853.33|3853.02|3853.02|0
1655458200000|2022-06-17 09:30:00|3853.52|3853.52|3853.47|3853.47|3853.52|3853.52|3853.47|3853.47|0
1655458220000|2022-06-17 09:30:20|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|0
1655458230000|2022-06-17 09:30:30|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|3853.47|0
1655458240000|2022-06-17 09:30:40|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|0
1655458250000|2022-06-17 09:30:50|3854.07|3854.07|3854.38|3854.38|3854.38|3854.38|3854.07|3854.07|0
1655458260000|2022-06-17 09:31:00|3854.56|3854.56|3854.56|3854.56|3854.56|3854.56|3854.56|3854.56|0
1655458270000|2022-06-17 09:31:10|3854.52|3854.52|3856.07|3856.07|3856.07|3856.07|3854.52|3854.52|0
1655458280000|2022-06-17 09:31:20|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|3855.97|0
1655458290000|2022-06-17 09:31:30|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|0
1655458300000|2022-06-17 09:31:40|3856.62|3856.62|3856.62|3856.62|3856.62|3856.62|3856.62|3856.62|0
1655458310000|2022-06-17 09:31:50|3856.25|3856.25|3856.3|3856.3|3856.44|3856.44|3856.25|3856.25|0
1655458330000|2022-06-17 09:32:10|3856.61|3856.61|3857.1|3857.1|3857.1|3857.1|3856.61|3856.61|0
1655458360000|2022-06-17 09:32:40|3858.66|3858.66|3859.1|3859.1|3859.1|3859.1|3858.48|3858.48|0
1655458370000|2022-06-17 09:32:50|3859.72|3859.72|3859.69|3859.69|3859.72|3859.72|3859.69|3859.69|0
1655458380000|2022-06-17 09:33:00|3859.07|3859.07|3858.45|3858.45|3859.07|3859.07|3858.45|3858.45|0
1655458390000|2022-06-17 09:33:10|3856.9|3856.9|3856.86|3856.86|3856.9|3856.9|3856.86|3856.86|0
1655458400000|2022-06-17 09:33:20|3856.81|3856.81|3856.19|3856.19|3856.81|3856.81|3856.19|3856.19|0
1655458420000|2022-06-17 09:33:40|3856.5|3856.5|3856.73|3856.73|3856.73|3856.73|3856.5|3856.5|0
1655458430000|2022-06-17 09:33:50|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|0
1655458460000|2022-06-17 09:34:20|3856.86|3856.86|3857.17|3857.17|3857.17|3857.17|3856.86|3856.86|0
1655458470000|2022-06-17 09:34:30|3857.48|3857.48|3857.79|3857.79|3857.79|3857.79|3857.48|3857.48|0
1655458490000|2022-06-17 09:34:50|3858.41|3858.41|3857.29|3857.29|3858.41|3858.41|3857.29|3857.29|0
1655458500000|2022-06-17 09:35:00|3857.24|3857.24|3857.05|3857.05|3857.24|3857.24|3857.05|3857.05|0
1655458510000|2022-06-17 09:35:10|3857.15|3857.15|3857.22|3857.22|3857.22|3857.22|3857.15|3857.15|0
1655458520000|2022-06-17 09:35:20|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|0
1655458540000|2022-06-17 09:35:40|3857.72|3857.72|3860.07|3860.07|3860.07|3860.07|3857.72|3857.72|0
1655458550000|2022-06-17 09:35:50|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|3859.89|0
1655458560000|2022-06-17 09:36:00|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|0
1655458580000|2022-06-17 09:36:20|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|0
1655458590000|2022-06-17 09:36:30|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|0
1655458600000|2022-06-17 09:36:40|3860.15|3860.15|3860.46|3860.46|3860.46|3860.46|3859.84|3859.84|0
1655458610000|2022-06-17 09:36:50|3860.77|3860.77|3860.77|3860.77|3860.77|3860.77|3860.77|3860.77|0
1655458620000|2022-06-17 09:37:00|3861|3861|3861.6|3861.6|3861.91|3861.91|3860.98|3860.98|0
1655458630000|2022-06-17 09:37:10|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.67|3860.67|0
1655458660000|2022-06-17 09:37:40|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|0
1655458680000|2022-06-17 09:38:00|3861.6|3861.6|3861.89|3861.89|3861.91|3861.91|3861.6|3861.6|0
1655458690000|2022-06-17 09:38:10|3861.7|3861.7|3860.12|3860.12|3861.7|3861.7|3860.12|3860.12|0
1655458700000|2022-06-17 09:38:20|3859.82|3859.82|3859.79|3859.79|3859.82|3859.82|3859.79|3859.79|0
1655458720000|2022-06-17 09:38:40|3860.41|3860.41|3861.22|3861.22|3861.22|3861.22|3860.41|3860.41|0
1655458730000|2022-06-17 09:38:50|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|0
1655458740000|2022-06-17 09:39:00|3861.34|3861.34|3861.22|3861.22|3861.34|3861.34|3861.03|3861.03|0
1655458780000|2022-06-17 09:39:40|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|3861.4|0
1655458790000|2022-06-17 09:39:50|3861.59|3861.59|3861.63|3861.63|3861.63|3861.63|3861.59|3861.59|0
1655458820000|2022-06-17 09:40:20|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|0
1655458830000|2022-06-17 09:40:30|3860.83|3860.83|3860.52|3860.52|3860.83|3860.83|3860.52|3860.52|0
1655458840000|2022-06-17 09:40:40|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|0
1655458860000|2022-06-17 09:41:00|3859.59|3859.59|3859.22|3859.22|3859.59|3859.59|3858.85|3858.85|0
1655458920000|2022-06-17 09:42:00|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|0
1655458930000|2022-06-17 09:42:10|3858.6|3858.6|3858.93|3858.93|3858.93|3858.93|3858.6|3858.6|0
1655458940000|2022-06-17 09:42:20|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|0
1655458950000|2022-06-17 09:42:30|3858.21|3858.21|3858.83|3858.83|3858.83|3858.83|3858.21|3858.21|0
1655458960000|2022-06-17 09:42:40|3858.65|3858.65|3858.29|3858.29|3858.65|3858.65|3858.29|3858.29|0
1655458970000|2022-06-17 09:42:50|3857.98|3857.98|3855.52|3855.52|3857.98|3857.98|3855.52|3855.52|0
1655458980000|2022-06-17 09:43:00|3856.14|3856.14|3856.17|3856.17|3856.17|3856.17|3856.14|3856.14|0
1655458990000|2022-06-17 09:43:10|3857.41|3857.41|3857.32|3857.32|3857.41|3857.41|3857.32|3857.32|0
1655459000000|2022-06-17 09:43:20|3857.29|3857.29|3857.27|3857.27|3857.29|3857.29|3857.27|3857.27|0
1655459020000|2022-06-17 09:43:40|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|0
1655459040000|2022-06-17 09:44:00|3857.01|3857.01|3857.19|3857.19|3857.19|3857.19|3857.01|3857.01|0
1655459060000|2022-06-17 09:44:20|3857.5|3857.5|3857.5|3857.5|3857.5|3857.5|3857.5|3857.5|0
1655459070000|2022-06-17 09:44:30|3857.6|3857.6|3856.98|3856.98|3857.65|3857.65|3856.98|3856.98|0
1655459080000|2022-06-17 09:44:40|3857.29|3857.29|3856.66|3856.66|3857.29|3857.29|3856.66|3856.66|0
1655459090000|2022-06-17 09:44:50|3856.64|3856.64|3856.69|3856.69|3856.69|3856.69|3856.64|3856.64|0
1655459100000|2022-06-17 09:45:00|3856.71|3856.71|3856.76|3856.76|3856.76|3856.76|3856.71|3856.71|0
1655459110000|2022-06-17 09:45:10|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|0
1655459120000|2022-06-17 09:45:20|3856.87|3856.87|3858.62|3858.62|3858.62|3858.62|3856.69|3856.69|0
1655459130000|2022-06-17 09:45:30|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|0
1655459160000|2022-06-17 09:46:00|3858.39|3858.39|3858.36|3858.36|3858.39|3858.39|3858.36|3858.36|0
1655459170000|2022-06-17 09:46:10|3858.05|3858.05|3857.74|3857.74|3858.05|3858.05|3857.74|3857.74|0
1655459180000|2022-06-17 09:46:20|3857.77|3857.77|3857.84|3857.84|3857.84|3857.84|3857.77|3857.77|0
1655459190000|2022-06-17 09:46:30|3857.79|3857.79|3858.1|3858.1|3858.1|3858.1|3857.79|3857.79|0
1655459210000|2022-06-17 09:46:50|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|0
1655459220000|2022-06-17 09:47:00|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|0
1655459230000|2022-06-17 09:47:10|3858.65|3858.65|3857.72|3857.72|3858.65|3858.65|3857.72|3857.72|0
1655459240000|2022-06-17 09:47:20|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|0
1655459250000|2022-06-17 09:47:30|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|0
1655459270000|2022-06-17 09:47:50|3856.16|3856.16|3855.46|3855.46|3856.16|3856.16|3855.46|3855.46|0
1655459280000|2022-06-17 09:48:00|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1655459290000|2022-06-17 09:48:10|3855.46|3855.46|3854.47|3854.47|3855.46|3855.46|3854.47|3854.47|0
1655459300000|2022-06-17 09:48:20|3854.54|3854.54|3854.23|3854.23|3854.54|3854.54|3854.23|3854.23|0
1655459310000|2022-06-17 09:48:30|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|0
1655459320000|2022-06-17 09:48:40|3853.89|3853.89|3854.02|3854.02|3854.02|3854.02|3853.89|3853.89|0
1655459330000|2022-06-17 09:48:50|3853.95|3853.95|3853.95|3853.95|3853.95|3853.95|3853.95|3853.95|0
1655459340000|2022-06-17 09:49:00|3853.92|3853.92|3853.35|3853.35|3853.92|3853.92|3853.35|3853.35|0
1655459350000|2022-06-17 09:49:10|3853.33|3853.33|3853.33|3853.33|3853.33|3853.33|3853.33|3853.33|0
1655459360000|2022-06-17 09:49:20|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|3853.35|0
1655459380000|2022-06-17 09:49:40|3853.37|3853.37|3853.48|3853.48|3853.48|3853.48|3853.17|3853.17|0
1655459390000|2022-06-17 09:49:50|3853.67|3853.67|3855.57|3855.57|3855.57|3855.57|3853.67|3853.67|0
1655459400000|2022-06-17 09:50:00|3854.5|3854.5|3858.43|3858.43|3858.43|3858.43|3854.5|3854.5|0
1655459410000|2022-06-17 09:50:10|3858.12|3858.12|3858.1|3858.1|3858.7|3858.7|3857.81|3857.81|0
1655459420000|2022-06-17 09:50:20|3857.11|3857.11|3857.65|3857.65|3857.65|3857.65|3855.9|3855.9|0
1655459430000|2022-06-17 09:50:30|3857.56|3857.56|3856.44|3856.44|3858.71|3858.71|3856.22|3856.22|0
1655459440000|2022-06-17 09:50:40|3856.42|3856.42|3857.16|3857.16|3857.71|3857.71|3856.42|3856.42|0
1655459450000|2022-06-17 09:50:50|3856.85|3856.85|3857.02|3857.02|3857.42|3857.42|3856.4|3856.4|0
1655459460000|2022-06-17 09:51:00|3856.31|3856.31|3857.03|3857.03|3857.03|3857.03|3855.38|3855.38|0
1655459470000|2022-06-17 09:51:10|3857.65|3857.65|3856.7|3856.7|3858.51|3858.51|3856.7|3856.7|0
1655459480000|2022-06-17 09:51:20|3856.39|3856.39|3857.03|3857.03|3857.03|3857.03|3855.63|3855.63|0
1655459490000|2022-06-17 09:51:30|3855.31|3855.31|3855.59|3855.59|3856.18|3856.18|3855.31|3855.31|0
1655459500000|2022-06-17 09:51:40|3856.3|3856.3|3856.34|3856.34|3856.34|3856.34|3855.94|3855.94|0
1655459510000|2022-06-17 09:51:50|3856.03|3856.03|3856.62|3856.62|3856.62|3856.62|3855.72|3855.72|0
1655459520000|2022-06-17 09:52:00|3855.85|3855.85|3856.9|3856.9|3856.9|3856.9|3855.58|3855.58|0
1655459530000|2022-06-17 09:52:10|3857.21|3857.21|3857.71|3857.71|3857.71|3857.71|3856.16|3856.16|0
1655459540000|2022-06-17 09:52:20|3857.9|3857.9|3858.05|3858.05|3858.39|3858.39|3857.9|3857.9|0
1655459550000|2022-06-17 09:52:30|3858.5|3858.5|3861.22|3861.22|3861.22|3861.22|3858.1|3858.1|0
1655459560000|2022-06-17 09:52:40|3863.09|3863.09|3861.67|3861.67|3863.36|3863.36|3861.67|3861.67|0
1655459570000|2022-06-17 09:52:50|3861.05|3861.05|3859.49|3859.49|3861.15|3861.15|3859.49|3859.49|0
1655459580000|2022-06-17 09:53:00|3858.84|3858.84|3858.4|3858.4|3859.34|3859.34|3858.4|3858.4|0
1655459590000|2022-06-17 09:53:10|3858.48|3858.48|3858.37|3858.37|3858.75|3858.75|3858.37|3858.37|0
1655459600000|2022-06-17 09:53:20|3859.47|3859.47|3860.78|3860.78|3861.89|3861.89|3859.47|3859.47|0
1655459610000|2022-06-17 09:53:30|3860.82|3860.82|3860.99|3860.99|3861.66|3861.66|3860.82|3860.82|0
1655459620000|2022-06-17 09:53:40|3861.55|3861.55|3863.29|3863.29|3863.29|3863.29|3861.55|3861.55|0
1655459630000|2022-06-17 09:53:50|3863.92|3863.92|3864.09|3864.09|3864.55|3864.55|3863.92|3863.92|0
1655459640000|2022-06-17 09:54:00|3864.4|3864.4|3864.09|3864.09|3865.09|3865.09|3864.09|3864.09|0
1655459650000|2022-06-17 09:54:10|3864.11|3864.11|3864|3864|3865.05|3865.05|3863.92|3863.92|0
1655459660000|2022-06-17 09:54:20|3864.31|3864.31|3864.38|3864.38|3864.58|3864.58|3864.25|3864.25|0
1655459670000|2022-06-17 09:54:30|3864.52|3864.52|3864.33|3864.33|3864.52|3864.52|3864.21|3864.21|0
1655459680000|2022-06-17 09:54:40|3864.31|3864.31|3864.61|3864.61|3865.26|3865.26|3864.3|3864.3|0
1655459690000|2022-06-17 09:54:50|3864.92|3864.92|3864.2|3864.2|3865.1|3865.1|3864.2|3864.2|0
1655459700000|2022-06-17 09:55:00|3864.41|3864.41|3864.2|3864.2|3864.41|3864.41|3863.88|3863.88|0
1655459710000|2022-06-17 09:55:10|3865.13|3865.13|3865.04|3865.04|3866.06|3866.06|3864.58|3864.58|0
1655459720000|2022-06-17 09:55:20|3865.17|3865.17|3865.1|3865.1|3865.82|3865.82|3865.1|3865.1|0
1655459730000|2022-06-17 09:55:30|3864.86|3864.86|3864.79|3864.79|3865.1|3865.1|3864.79|3864.79|0
1655459740000|2022-06-17 09:55:40|3864.74|3864.74|3863.79|3863.79|3865.88|3865.88|3863.79|3863.79|0
1655459750000|2022-06-17 09:55:50|3863.83|3863.83|3861.65|3861.65|3863.83|3863.83|3861.65|3861.65|0
1655459760000|2022-06-17 09:56:00|3862.03|3862.03|3863.56|3863.56|3863.71|3863.71|3861.66|3861.66|0
1655459770000|2022-06-17 09:56:10|3863.74|3863.74|3863.2|3863.2|3864.83|3864.83|3863.12|3863.12|0
1655459780000|2022-06-17 09:56:20|3863.82|3863.82|3865.06|3865.06|3865.76|3865.76|3863.82|3863.82|0
1655459790000|2022-06-17 09:56:30|3865.14|3865.14|3863.81|3863.81|3866.18|3866.18|3863.81|3863.81|0
1655459800000|2022-06-17 09:56:40|3863.6|3863.6|3866.14|3866.14|3866.14|3866.14|3862.98|3862.98|0
1655459810000|2022-06-17 09:56:50|3866.32|3866.32|3866.02|3866.02|3867.18|3867.18|3866|3866|0
1655459820000|2022-06-17 09:57:00|3864.72|3864.72|3864.69|3864.69|3865.38|3865.38|3864.45|3864.45|0
1655459830000|2022-06-17 09:57:10|3864.65|3864.65|3864.19|3864.19|3864.71|3864.71|3864|3864|0
1655459840000|2022-06-17 09:57:20|3866.68|3866.68|3868.05|3868.05|3868.05|3868.05|3866.59|3866.59|0
1655459850000|2022-06-17 09:57:30|3866.67|3866.67|3867.22|3867.22|3868.05|3868.05|3866.67|3866.67|0
1655459860000|2022-06-17 09:57:40|3866.91|3866.91|3867.09|3867.09|3867.64|3867.64|3866.47|3866.47|0
1655459870000|2022-06-17 09:57:50|3867.71|3867.71|3867.39|3867.39|3868.16|3868.16|3867.3|3867.3|0
1655459880000|2022-06-17 09:58:00|3867.49|3867.49|3868.63|3868.63|3868.74|3868.74|3867.49|3867.49|0
1655459890000|2022-06-17 09:58:10|3868.7|3868.7|3868.14|3868.14|3869.32|3869.32|3867.88|3867.88|0
1655459900000|2022-06-17 09:58:20|3868.51|3868.51|3867.81|3867.81|3868.51|3868.51|3867.81|3867.81|0
1655459910000|2022-06-17 09:58:30|3867.99|3867.99|3868.18|3868.18|3868.84|3868.84|3867.67|3867.67|0
1655459920000|2022-06-17 09:58:40|3868.49|3868.49|3869.35|3869.35|3869.35|3869.35|3867.73|3867.73|0
1655459930000|2022-06-17 09:58:50|3869.4|3869.4|3869.02|3869.02|3869.44|3869.44|3868.93|3868.93|0
1655459940000|2022-06-17 09:59:00|3869.57|3869.57|3869.34|3869.34|3869.57|3869.57|3869.34|3869.34|0
1655459950000|2022-06-17 09:59:10|3868.72|3868.72|3867.77|3867.77|3868.72|3868.72|3867.6|3867.6|0
1655459960000|2022-06-17 09:59:20|3868.39|3868.39|3868.62|3868.62|3869.42|3869.42|3868.39|3868.39|0
1655459970000|2022-06-17 09:59:30|3868.8|3868.8|3866.07|3866.07|3868.8|3868.8|3866.07|3866.07|0
1655459980000|2022-06-17 09:59:40|3865.76|3865.76|3865.96|3865.96|3866.46|3866.46|3864.72|3864.72|0
1655459990000|2022-06-17 09:59:50|3865.34|3865.34|3865.17|3865.17|3865.34|3865.34|3864.94|3864.94|0
1655460000000|2022-06-17 10:00:00|3865.28|3865.28|3864.72|3864.72|3866.45|3866.45|3864.72|3864.72|0
1655460010000|2022-06-17 10:00:10|3864.7|3864.7|3866.85|3866.85|3866.85|3866.85|3864.67|3864.67|0
1655460020000|2022-06-17 10:00:20|3867.03|3867.03|3867.35|3867.35|3867.35|3867.35|3867.03|3867.03|0
1655460030000|2022-06-17 10:00:30|3867.96|3867.96|3869.57|3869.57|3869.57|3869.57|3867.96|3867.96|0
1655460040000|2022-06-17 10:00:40|3869.54|3869.54|3868.92|3868.92|3869.54|3869.54|3868.92|3868.92|0
1655460050000|2022-06-17 10:00:50|3868.9|3868.9|3868.9|3868.9|3869.21|3869.21|3868.9|3868.9|0
1655460060000|2022-06-17 10:01:00|3869.21|3869.21|3868.42|3868.42|3869.83|3869.83|3868.42|3868.42|0
1655460090000|2022-06-17 10:01:30|3867.8|3867.8|3867.44|3867.44|3867.8|3867.8|3867.44|3867.44|0
1655460100000|2022-06-17 10:01:40|3867.13|3867.13|3867.16|3867.16|3867.16|3867.16|3867.08|3867.08|0
1655460120000|2022-06-17 10:02:00|3867.14|3867.14|3866.83|3866.83|3867.14|3867.14|3866.83|3866.83|0
1655460130000|2022-06-17 10:02:10|3867.14|3867.14|3867.55|3867.55|3867.55|3867.55|3867.14|3867.14|0
1655460140000|2022-06-17 10:02:20|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|0
1655460150000|2022-06-17 10:02:30|3868.85|3868.85|3869.17|3869.17|3869.17|3869.17|3868.85|3868.85|0
1655460160000|2022-06-17 10:02:40|3869.48|3869.48|3869.85|3869.85|3869.85|3869.85|3869.48|3869.48|0
1655460180000|2022-06-17 10:03:00|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1655460190000|2022-06-17 10:03:10|3869.46|3869.46|3869.14|3869.14|3869.46|3869.46|3869.09|3869.09|0
1655460200000|2022-06-17 10:03:20|3869.18|3869.18|3869.61|3869.61|3869.61|3869.61|3869.18|3869.18|0
1655460210000|2022-06-17 10:03:30|3869.52|3869.52|3869.21|3869.21|3869.52|3869.52|3869.21|3869.21|0
1655460220000|2022-06-17 10:03:40|3868.89|3868.89|3868.58|3868.58|3868.89|3868.89|3868.58|3868.58|0
1655460230000|2022-06-17 10:03:50|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|0
1655460240000|2022-06-17 10:04:00|3869.02|3869.02|3868.71|3868.71|3869.02|3869.02|3868.71|3868.71|0
1655460250000|2022-06-17 10:04:10|3868.4|3868.4|3867.16|3867.16|3868.4|3868.4|3867.16|3867.16|0
1655460270000|2022-06-17 10:04:30|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|0
1655460290000|2022-06-17 10:04:50|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|0
1655460300000|2022-06-17 10:05:00|3867.66|3867.66|3866.94|3866.94|3867.66|3867.66|3866.94|3866.94|0
1655460310000|2022-06-17 10:05:10|3866.99|3866.99|3867.32|3867.32|3867.32|3867.32|3866.99|3866.99|0
1655460330000|2022-06-17 10:05:30|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|3867.64|0
1655460350000|2022-06-17 10:05:50|3867.45|3867.45|3866.46|3866.46|3867.45|3867.45|3866.46|3866.46|0
1655460360000|2022-06-17 10:06:00|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|0
1655460370000|2022-06-17 10:06:10|3866.29|3866.29|3865.36|3865.36|3866.29|3866.29|3865.36|3865.36|0
1655460380000|2022-06-17 10:06:20|3865.19|3865.19|3865.38|3865.38|3865.38|3865.38|3865.19|3865.19|0
1655460390000|2022-06-17 10:06:30|3865.29|3865.29|3865.34|3865.34|3865.34|3865.34|3865.29|3865.29|0
1655460400000|2022-06-17 10:06:40|3865.03|3865.03|3864.98|3864.98|3865.03|3865.03|3864.98|3864.98|0
1655460410000|2022-06-17 10:06:50|3864.67|3864.67|3864.8|3864.8|3864.98|3864.98|3864.67|3864.67|0
1655460420000|2022-06-17 10:07:00|3865.11|3865.11|3865.04|3865.04|3865.11|3865.11|3864.72|3864.72|0
1655460440000|2022-06-17 10:07:20|3865.11|3865.11|3863.63|3863.63|3865.11|3865.11|3863.63|3863.63|0
1655460450000|2022-06-17 10:07:30|3863.6|3863.6|3864.85|3864.85|3864.85|3864.85|3863.6|3863.6|0
1655460490000|2022-06-17 10:08:10|3864.23|3864.23|3864.2|3864.2|3864.23|3864.23|3864.2|3864.2|0
1655460510000|2022-06-17 10:08:30|3863.89|3863.89|3863.29|3863.29|3864.08|3864.08|3863.29|3863.29|0
1655460520000|2022-06-17 10:08:40|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1655460530000|2022-06-17 10:08:50|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|0
1655460540000|2022-06-17 10:09:00|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|3863.65|0
1655460550000|2022-06-17 10:09:10|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|0
1655460560000|2022-06-17 10:09:20|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|0
1655460570000|2022-06-17 10:09:30|3863.01|3863.01|3863.32|3863.32|3863.32|3863.32|3863.01|3863.01|0
1655460590000|2022-06-17 10:09:50|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1655460600000|2022-06-17 10:10:00|3864.87|3864.87|3865.03|3865.03|3865.03|3865.03|3864.87|3864.87|0
1655460610000|2022-06-17 10:10:10|3865.34|3865.34|3865.03|3865.03|3865.34|3865.34|3865.03|3865.03|0
1655460630000|2022-06-17 10:10:30|3864.41|3864.41|3863.91|3863.91|3864.41|3864.41|3863.91|3863.91|0
1655460650000|2022-06-17 10:10:50|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|0
1655460660000|2022-06-17 10:11:00|3863.79|3863.79|3864.1|3864.1|3864.1|3864.1|3863.79|3863.79|0
1655460690000|2022-06-17 10:11:30|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|3863.47|0
1655460700000|2022-06-17 10:11:40|3863.79|3863.79|3864.05|3864.05|3864.05|3864.05|3863.79|3863.79|0
1655460720000|2022-06-17 10:12:00|3865.6|3865.6|3865.49|3865.49|3865.6|3865.6|3865.49|3865.49|0
1655460730000|2022-06-17 10:12:10|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|3864.55|0
1655460740000|2022-06-17 10:12:20|3864.47|3864.47|3865.28|3865.28|3865.36|3865.36|3864.43|3864.43|0
1655460750000|2022-06-17 10:12:30|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|0
1655460770000|2022-06-17 10:12:50|3866.21|3866.21|3866.83|3866.83|3866.83|3866.83|3866.21|3866.21|0
1655460780000|2022-06-17 10:13:00|3866.51|3866.51|3867.45|3867.45|3867.45|3867.45|3866.51|3866.51|0
1655460790000|2022-06-17 10:13:10|3867.14|3867.14|3866.97|3866.97|3867.14|3867.14|3866.97|3866.97|0
1655460810000|2022-06-17 10:13:30|3866.66|3866.66|3866.61|3866.61|3866.66|3866.66|3866.61|3866.61|0
1655460820000|2022-06-17 10:13:40|3866.42|3866.42|3866.48|3866.48|3866.79|3866.79|3866.42|3866.42|0
1655460830000|2022-06-17 10:13:50|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|0
1655460840000|2022-06-17 10:14:00|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|0
1655460850000|2022-06-17 10:14:10|3866.58|3866.58|3867.54|3867.54|3867.54|3867.54|3866.58|3866.58|0
1655460870000|2022-06-17 10:14:30|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|0
1655460890000|2022-06-17 10:14:50|3868.24|3868.24|3869.53|3869.53|3869.53|3869.53|3868.24|3868.24|0
1655460910000|2022-06-17 10:15:10|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|0
1655460940000|2022-06-17 10:15:40|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1655460950000|2022-06-17 10:15:50|3869.53|3869.53|3868.85|3868.85|3869.53|3869.53|3868.85|3868.85|0
1655460970000|2022-06-17 10:16:10|3868.87|3868.87|3869.2|3869.2|3869.2|3869.2|3868.87|3868.87|0
1655460980000|2022-06-17 10:16:20|3870.14|3870.14|3870.63|3870.63|3870.63|3870.63|3870.14|3870.14|0
1655461020000|2022-06-17 10:17:00|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|0
1655461050000|2022-06-17 10:17:30|3871.57|3871.57|3872.06|3872.06|3872.06|3872.06|3871.57|3871.57|0
1655461060000|2022-06-17 10:17:40|3872.25|3872.25|3872.79|3872.79|3872.83|3872.83|3872.21|3872.21|0
1655461070000|2022-06-17 10:17:50|3872.86|3872.86|3872.86|3872.86|3872.86|3872.86|3872.86|3872.86|0
1655461090000|2022-06-17 10:18:10|3873.48|3873.48|3874.11|3874.11|3874.11|3874.11|3873.48|3873.48|0
1655461100000|2022-06-17 10:18:20|3875.04|3875.04|3875.04|3875.04|3875.35|3875.35|3875.04|3875.04|0
1655461110000|2022-06-17 10:18:30|3874.73|3874.73|3876.59|3876.59|3876.59|3876.59|3874.73|3874.73|0
1655461120000|2022-06-17 10:18:40|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|0
1655461130000|2022-06-17 10:18:50|3877.42|3877.42|3877.46|3877.46|3877.46|3877.46|3877.42|3877.42|0
1655461140000|2022-06-17 10:19:00|3877.37|3877.37|3877.35|3877.35|3877.37|3877.37|3877.35|3877.35|0
1655461150000|2022-06-17 10:19:10|3877.53|3877.53|3877.53|3877.53|3877.71|3877.71|3877.53|3877.53|0
1655461160000|2022-06-17 10:19:20|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|0
1655461170000|2022-06-17 10:19:30|3878.39|3878.39|3877.75|3877.75|3878.39|3878.39|3877.75|3877.75|0
1655461190000|2022-06-17 10:19:50|3878.37|3878.37|3878.06|3878.06|3878.37|3878.37|3878.06|3878.06|0
1655461200000|2022-06-17 10:20:00|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|0
1655461210000|2022-06-17 10:20:10|3877.13|3877.13|3876.76|3876.76|3877.13|3877.13|3876.76|3876.76|0
1655461230000|2022-06-17 10:20:30|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|0
1655461250000|2022-06-17 10:20:50|3876.45|3876.45|3875.83|3875.83|3876.45|3876.45|3875.83|3875.83|0
1655461260000|2022-06-17 10:21:00|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|0
1655461270000|2022-06-17 10:21:10|3876.45|3876.45|3876.21|3876.21|3877.38|3877.38|3876.14|3876.14|0
1655461300000|2022-06-17 10:21:40|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|0
1655461310000|2022-06-17 10:21:50|3877.82|3877.82|3878.15|3878.15|3878.15|3878.15|3877.82|3877.82|0
1655461320000|2022-06-17 10:22:00|3878.77|3878.77|3878.43|3878.43|3878.8|3878.8|3878.43|3878.43|0
1655461350000|2022-06-17 10:22:30|3878.74|3878.74|3878.14|3878.14|3878.74|3878.74|3878.11|3878.11|0
1655461360000|2022-06-17 10:22:40|3879.38|3879.38|3878.76|3878.76|3879.38|3879.38|3878.76|3878.76|0
1655461380000|2022-06-17 10:23:00|3878.58|3878.58|3878.47|3878.47|3878.58|3878.58|3878.47|3878.47|0
1655461400000|2022-06-17 10:23:20|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|3877.54|0
1655461420000|2022-06-17 10:23:40|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|0
1655461430000|2022-06-17 10:23:50|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|0
1655461440000|2022-06-17 10:24:00|3877.78|3877.78|3879.33|3879.33|3879.33|3879.33|3877.78|3877.78|0
1655461450000|2022-06-17 10:24:10|3879.64|3879.64|3879.02|3879.02|3879.95|3879.95|3879.02|3879.02|0
1655461460000|2022-06-17 10:24:20|3878.97|3878.97|3879.02|3879.02|3879.02|3879.02|3878.97|3878.97|0
1655461470000|2022-06-17 10:24:30|3879.04|3879.04|3878.73|3878.73|3879.04|3879.04|3878.73|3878.73|0
1655461520000|2022-06-17 10:25:20|3878.64|3878.64|3878.33|3878.33|3878.64|3878.64|3878.33|3878.33|0
1655461530000|2022-06-17 10:25:30|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1655461540000|2022-06-17 10:25:40|3878.31|3878.31|3878.31|3878.31|3878.31|3878.31|3878.31|3878.31|0
1655461550000|2022-06-17 10:25:50|3878.62|3878.62|3878.93|3878.93|3878.93|3878.93|3878.62|3878.62|0
1655461570000|2022-06-17 10:26:10|3879.11|3879.11|3879.16|3879.16|3879.16|3879.16|3879.11|3879.11|0
1655461600000|2022-06-17 10:26:40|3879.53|3879.53|3879.74|3879.74|3879.74|3879.74|3879.53|3879.53|0
1655461610000|2022-06-17 10:26:50|3879.81|3879.81|3879.98|3879.98|3879.98|3879.98|3879.63|3879.63|0
1655461640000|2022-06-17 10:27:20|3880.6|3880.6|3880.94|3880.94|3880.94|3880.94|3880.6|3880.6|0
1655461650000|2022-06-17 10:27:30|3880.89|3880.89|3880.94|3880.94|3880.94|3880.94|3880.89|3880.89|0
1655461660000|2022-06-17 10:27:40|3880.63|3880.63|3880.32|3880.32|3880.63|3880.63|3880.32|3880.32|0
1655461670000|2022-06-17 10:27:50|3879.69|3879.69|3880.31|3880.31|3880.31|3880.31|3879.69|3879.69|0
1655461680000|2022-06-17 10:28:00|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|0
1655461730000|2022-06-17 10:28:50|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|0
1655461740000|2022-06-17 10:29:00|3881.87|3881.87|3882.75|3882.75|3882.75|3882.75|3881.87|3881.87|0
1655461780000|2022-06-17 10:29:40|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|0
1655461790000|2022-06-17 10:29:50|3882.1|3882.1|3882.1|3882.1|3882.1|3882.1|3882.1|3882.1|0
1655461800000|2022-06-17 10:30:00|3882.08|3882.08|3882.08|3882.08|3882.08|3882.08|3882.08|3882.08|0
1655461810000|2022-06-17 10:30:10|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|0
1655461820000|2022-06-17 10:30:20|3882.18|3882.18|3882.13|3882.13|3882.18|3882.18|3882.13|3882.13|0
1655461840000|2022-06-17 10:30:40|3881.94|3881.94|3882.26|3882.26|3882.26|3882.26|3881.94|3881.94|0
1655461880000|2022-06-17 10:31:20|3881.95|3881.95|3881.95|3881.95|3882.26|3882.26|3881.95|3881.95|0
1655461890000|2022-06-17 10:31:30|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|0
1655461910000|2022-06-17 10:31:50|3881.94|3881.94|3882.02|3882.02|3882.02|3882.02|3881.94|3881.94|0
1655461920000|2022-06-17 10:32:00|3881.99|3881.99|3881.97|3881.97|3881.99|3881.99|3881.94|3881.94|0
1655461930000|2022-06-17 10:32:10|3881.66|3881.66|3882.27|3882.27|3882.59|3882.59|3881.66|3881.66|0
1655461940000|2022-06-17 10:32:20|3882.35|3882.35|3882.62|3882.62|3882.62|3882.62|3881.99|3881.99|0
1655461950000|2022-06-17 10:32:30|3882.59|3882.59|3882.57|3882.57|3882.59|3882.59|3882.57|3882.57|0
1655461960000|2022-06-17 10:32:40|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|0
1655461980000|2022-06-17 10:33:00|3882.71|3882.71|3882.89|3882.89|3882.89|3882.89|3882.71|3882.71|0
1655461990000|2022-06-17 10:33:10|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|3883.2|0
1655462010000|2022-06-17 10:33:30|3884.44|3884.44|3884.78|3884.78|3884.78|3884.78|3884.44|3884.44|0
1655462030000|2022-06-17 10:33:50|3884.47|3884.47|3884.48|3884.48|3884.78|3884.78|3884.16|3884.16|0
1655462040000|2022-06-17 10:34:00|3884.45|3884.45|3884.43|3884.43|3884.45|3884.45|3884.43|3884.43|0
1655462050000|2022-06-17 10:34:10|3884.74|3884.74|3884.55|3884.55|3884.74|3884.74|3884.55|3884.55|0
1655462060000|2022-06-17 10:34:20|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1655462070000|2022-06-17 10:34:30|3884.47|3884.47|3884.11|3884.11|3884.47|3884.47|3884.11|3884.11|0
1655462080000|2022-06-17 10:34:40|3883.79|3883.79|3884.11|3884.11|3884.11|3884.11|3883.79|3883.79|0
1655462100000|2022-06-17 10:35:00|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|0
1655462110000|2022-06-17 10:35:10|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|0
1655462120000|2022-06-17 10:35:20|3885.04|3885.04|3885.35|3885.35|3885.35|3885.35|3885.04|3885.04|0
1655462130000|2022-06-17 10:35:30|3885.97|3885.97|3886.28|3886.28|3886.28|3886.28|3885.97|3885.97|0
1655462140000|2022-06-17 10:35:40|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|0
1655462150000|2022-06-17 10:35:50|3886.9|3886.9|3887.55|3887.55|3887.55|3887.55|3886.9|3886.9|0
1655462160000|2022-06-17 10:36:00|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|3887.86|0
1655462170000|2022-06-17 10:36:10|3888.17|3888.17|3889.1|3889.1|3889.1|3889.1|3888.17|3888.17|0
1655462180000|2022-06-17 10:36:20|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|0
1655462200000|2022-06-17 10:36:40|3889.72|3889.72|3888.65|3888.65|3890.03|3890.03|3888.65|3888.65|0
1655462240000|2022-06-17 10:37:20|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|0
1655462290000|2022-06-17 10:38:10|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|0
1655462310000|2022-06-17 10:38:30|3889.31|3889.31|3889.43|3889.43|3889.43|3889.43|3889.31|3889.31|0
1655462330000|2022-06-17 10:38:50|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|0
1655462340000|2022-06-17 10:39:00|3889.55|3889.55|3890.48|3890.48|3891.1|3891.1|3889.55|3889.55|0
1655462350000|2022-06-17 10:39:10|3889.86|3889.86|3889.55|3889.55|3889.86|3889.86|3889.55|3889.55|0
1655462370000|2022-06-17 10:39:30|3889.24|3889.24|3889.37|3889.37|3889.37|3889.37|3889.24|3889.24|0
1655462380000|2022-06-17 10:39:40|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|0
1655462390000|2022-06-17 10:39:50|3889.71|3889.71|3890.33|3890.33|3890.33|3890.33|3889.71|3889.71|0
1655462410000|2022-06-17 10:40:10|3890.02|3890.02|3888.74|3888.74|3890.02|3890.02|3888.74|3888.74|0
1655462420000|2022-06-17 10:40:20|3889.05|3889.05|3889.36|3889.36|3889.38|3889.38|3889.05|3889.05|0
1655462440000|2022-06-17 10:40:40|3888.74|3888.74|3889.67|3889.67|3889.67|3889.67|3888.74|3888.74|0
1655462450000|2022-06-17 10:40:50|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|0
1655462470000|2022-06-17 10:41:10|3891.23|3891.23|3891.23|3891.23|3891.23|3891.23|3890.92|3890.92|0
1655462480000|2022-06-17 10:41:20|3891.42|3891.42|3891.44|3891.44|3891.44|3891.44|3891.39|3891.39|0
1655462500000|2022-06-17 10:41:40|3891.42|3891.42|3891.37|3891.37|3891.42|3891.42|3891.37|3891.37|0
1655462510000|2022-06-17 10:41:50|3891.3|3891.3|3891.26|3891.26|3891.3|3891.3|3891.26|3891.26|0
1655462520000|2022-06-17 10:42:00|3891.57|3891.57|3892.19|3892.19|3892.19|3892.19|3891.57|3891.57|0
1655462540000|2022-06-17 10:42:20|3891.88|3891.88|3890.9|3890.9|3892.45|3892.45|3890.9|3890.9|0
1655462550000|2022-06-17 10:42:30|3890.53|3890.53|3890.34|3890.34|3890.53|3890.53|3890.34|3890.34|0
1655462560000|2022-06-17 10:42:40|3890.71|3890.71|3891.32|3891.32|3891.39|3891.39|3890.53|3890.53|0
1655462570000|2022-06-17 10:42:50|3891.25|3891.25|3891.25|3891.25|3891.27|3891.27|3891.25|3891.25|0
1655462580000|2022-06-17 10:43:00|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|3890.01|0
1655462590000|2022-06-17 10:43:10|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|0
1655462600000|2022-06-17 10:43:20|3889.2|3889.2|3888.58|3888.58|3889.2|3889.2|3888.58|3888.58|0
1655462610000|2022-06-17 10:43:30|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.02|3889.02|0
1655462620000|2022-06-17 10:43:40|3888.58|3888.58|3888.58|3888.58|3888.89|3888.89|3888.58|3888.58|0
1655462630000|2022-06-17 10:43:50|3888.89|3888.89|3888.77|3888.77|3888.89|3888.89|3888.77|3888.77|0
1655462640000|2022-06-17 10:44:00|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|0
1655462650000|2022-06-17 10:44:10|3888.77|3888.77|3888.59|3888.59|3888.77|3888.77|3888.59|3888.59|0
1655462660000|2022-06-17 10:44:20|3888.25|3888.25|3888.56|3888.56|3888.56|3888.56|3888.25|3888.25|0
1655462690000|2022-06-17 10:44:50|3888.54|3888.54|3888.54|3888.54|3888.54|3888.54|3888.54|3888.54|0
1655462700000|2022-06-17 10:45:00|3888.59|3888.59|3888.77|3888.77|3888.77|3888.77|3888.59|3888.59|0
1655462710000|2022-06-17 10:45:10|3887.84|3887.84|3886.28|3886.28|3887.84|3887.84|3886.28|3886.28|0
1655462720000|2022-06-17 10:45:20|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|0
1655462760000|2022-06-17 10:46:00|3886.28|3886.28|3884.66|3884.66|3886.28|3886.28|3884.35|3884.35|0
1655462790000|2022-06-17 10:46:30|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|0
1655462820000|2022-06-17 10:47:00|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|0
1655462830000|2022-06-17 10:47:10|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|3885.26|0
1655462840000|2022-06-17 10:47:20|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|0
1655462850000|2022-06-17 10:47:30|3885.14|3885.14|3885.09|3885.09|3885.14|3885.14|3885.09|3885.09|0
1655462860000|2022-06-17 10:47:40|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.47|3884.47|0
1655462870000|2022-06-17 10:47:50|3884.96|3884.96|3884.96|3884.96|3884.96|3884.96|3884.96|3884.96|0
1655462890000|2022-06-17 10:48:10|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|0
1655462900000|2022-06-17 10:48:20|3883.72|3883.72|3883.72|3883.72|3883.72|3883.72|3883.72|3883.72|0
1655462910000|2022-06-17 10:48:30|3883.41|3883.41|3883.09|3883.09|3883.41|3883.41|3883.09|3883.09|0
1655462970000|2022-06-17 10:49:30|3883.41|3883.41|3883.81|3883.81|3883.81|3883.81|3883.41|3883.41|0
1655462980000|2022-06-17 10:49:40|3883.84|3883.84|3882.91|3882.91|3883.84|3883.84|3882.91|3882.91|0
1655462990000|2022-06-17 10:49:50|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|0
1655463000000|2022-06-17 10:50:00|3883.02|3883.02|3883.14|3883.14|3883.14|3883.14|3883.02|3883.02|0
1655463010000|2022-06-17 10:50:10|3883.09|3883.09|3882.98|3882.98|3883.09|3883.09|3882.98|3882.98|0
1655463020000|2022-06-17 10:50:20|3882.79|3882.79|3883.53|3883.53|3883.53|3883.53|3882.79|3882.79|0
1655463030000|2022-06-17 10:50:30|3883.22|3883.22|3883.31|3883.31|3883.31|3883.31|3883.22|3883.22|0
1655463040000|2022-06-17 10:50:40|3883.68|3883.68|3883.86|3883.86|3883.86|3883.86|3883.68|3883.68|0
1655463050000|2022-06-17 10:50:50|3883.95|3883.95|3883.36|3883.36|3883.99|3883.99|3883.36|3883.36|0
1655463060000|2022-06-17 10:51:00|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|0
1655463070000|2022-06-17 10:51:10|3883.03|3883.03|3883.34|3883.34|3883.34|3883.34|3883.03|3883.03|0
1655463080000|2022-06-17 10:51:20|3883.52|3883.52|3884.26|3884.26|3884.26|3884.26|3883.52|3883.52|0
1655463100000|2022-06-17 10:51:40|3884.08|3884.08|3884.2|3884.2|3884.2|3884.2|3884.08|3884.08|0
1655463120000|2022-06-17 10:52:00|3884.17|3884.17|3883.62|3883.62|3884.17|3884.17|3883.62|3883.62|0
1655463130000|2022-06-17 10:52:10|3883.52|3883.52|3883.54|3883.54|3883.55|3883.55|3883.52|3883.52|0
1655463140000|2022-06-17 10:52:20|3883.36|3883.36|3882.73|3882.73|3883.36|3883.36|3882.73|3882.73|0
1655463150000|2022-06-17 10:52:30|3882.55|3882.55|3882.92|3882.92|3882.92|3882.92|3882.55|3882.55|0
1655463170000|2022-06-17 10:52:50|3882.82|3882.82|3882.77|3882.77|3882.82|3882.82|3882.75|3882.75|0
1655463180000|2022-06-17 10:53:00|3882.75|3882.75|3882.44|3882.44|3882.75|3882.75|3882.44|3882.44|0
1655463190000|2022-06-17 10:53:10|3881.82|3881.82|3881.01|3881.01|3881.82|3881.82|3881.01|3881.01|0
1655463200000|2022-06-17 10:53:20|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|0
1655463210000|2022-06-17 10:53:30|3881.15|3881.15|3882.09|3882.09|3882.09|3882.09|3881.15|3881.15|0
1655463240000|2022-06-17 10:54:00|3882.11|3882.11|3882.42|3882.42|3882.42|3882.42|3882.11|3882.11|0
1655463250000|2022-06-17 10:54:10|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|0
1655463260000|2022-06-17 10:54:20|3882.8|3882.8|3883.71|3883.71|3883.74|3883.74|3882.8|3882.8|0
1655463270000|2022-06-17 10:54:30|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|0
1655463280000|2022-06-17 10:54:40|3884.65|3884.65|3884.34|3884.34|3884.65|3884.65|3884.34|3884.34|0
1655463290000|2022-06-17 10:54:50|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|0
1655463310000|2022-06-17 10:55:10|3884.6|3884.6|3884.24|3884.24|3884.6|3884.6|3884.24|3884.24|0
1655463330000|2022-06-17 10:55:30|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|0
1655463340000|2022-06-17 10:55:40|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|0
1655463360000|2022-06-17 10:56:00|3884.76|3884.76|3884.79|3884.79|3884.79|3884.79|3884.76|3884.76|0
1655463370000|2022-06-17 10:56:10|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|0
1655463420000|2022-06-17 10:57:00|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1655463450000|2022-06-17 10:57:30|3884.39|3884.39|3884.49|3884.49|3884.49|3884.49|3884.39|3884.39|0
1655463460000|2022-06-17 10:57:40|3884.51|3884.51|3884.42|3884.42|3884.51|3884.51|3884.42|3884.42|0
1655463480000|2022-06-17 10:58:00|3884.73|3884.73|3884.54|3884.54|3884.73|3884.73|3884.54|3884.54|0
1655463490000|2022-06-17 10:58:10|3884.66|3884.66|3884.66|3884.66|3885.28|3885.28|3884.66|3884.66|0
1655463540000|2022-06-17 10:59:00|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1655463550000|2022-06-17 10:59:10|3884.32|3884.32|3884.01|3884.01|3884.32|3884.32|3884.01|3884.01|0
1655463570000|2022-06-17 10:59:30|3883.4|3883.4|3882.34|3882.34|3883.4|3883.4|3882.34|3882.34|0
1655463580000|2022-06-17 10:59:40|3882.65|3882.65|3882.74|3882.74|3882.74|3882.74|3882.65|3882.65|0
1655463590000|2022-06-17 10:59:50|3882.69|3882.69|3882.67|3882.67|3882.69|3882.69|3882.67|3882.67|0
1655463600000|2022-06-17 11:00:00|3882.45|3882.45|3882.06|3882.06|3882.5|3882.5|3882.06|3882.06|0
1655463610000|2022-06-17 11:00:10|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|3881.44|0
1655463620000|2022-06-17 11:00:20|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|0
1655463630000|2022-06-17 11:00:30|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|0
1655463640000|2022-06-17 11:00:40|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|0
1655463650000|2022-06-17 11:00:50|3881.4|3881.4|3881.71|3881.71|3881.71|3881.71|3881.4|3881.4|0
1655463690000|2022-06-17 11:01:30|3881.66|3881.66|3881.49|3881.49|3881.66|3881.66|3881.49|3881.49|0
1655463700000|2022-06-17 11:01:40|3881.18|3881.18|3880.51|3880.51|3881.18|3881.18|3880.25|3880.25|0
1655463720000|2022-06-17 11:02:00|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|3880.82|0
1655463740000|2022-06-17 11:02:20|3880.7|3880.7|3880.38|3880.38|3880.7|3880.7|3880.38|3880.38|0
1655463750000|2022-06-17 11:02:30|3880.7|3880.7|3881.01|3881.01|3881.01|3881.01|3880.38|3880.38|0
1655463770000|2022-06-17 11:02:50|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|0
1655463780000|2022-06-17 11:03:00|3881.59|3881.59|3881.59|3881.59|3881.59|3881.59|3881.25|3881.25|0
1655463790000|2022-06-17 11:03:10|3882.21|3882.21|3882.28|3882.28|3882.28|3882.28|3882.21|3882.21|0
1655463800000|2022-06-17 11:03:20|3882.59|3882.59|3882.23|3882.23|3882.59|3882.59|3882.23|3882.23|0
1655463840000|2022-06-17 11:04:00|3882.18|3882.18|3881.25|3881.25|3882.18|3882.18|3881.25|3881.25|0
1655463900000|2022-06-17 11:05:00|3881.87|3881.87|3881.75|3881.75|3881.87|3881.87|3881.75|3881.75|0
1655463910000|2022-06-17 11:05:10|3881.72|3881.72|3881.7|3881.7|3881.72|3881.72|3881.7|3881.7|0
1655463920000|2022-06-17 11:05:20|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|0
1655463930000|2022-06-17 11:05:30|3882.41|3882.41|3882.08|3882.08|3882.41|3882.41|3882.08|3882.08|0
1655463960000|2022-06-17 11:06:00|3882.05|3882.05|3884.05|3884.05|3884.05|3884.05|3882.05|3882.05|0
1655463970000|2022-06-17 11:06:10|3884.07|3884.07|3884.1|3884.1|3884.1|3884.1|3884.07|3884.07|0
1655463990000|2022-06-17 11:06:30|3883.95|3883.95|3883.93|3883.93|3883.95|3883.95|3883.93|3883.93|0
1655464000000|2022-06-17 11:06:40|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|0
1655464010000|2022-06-17 11:06:50|3884.17|3884.17|3884.79|3884.79|3884.79|3884.79|3884.17|3884.17|0
1655464060000|2022-06-17 11:07:40|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|0
1655464080000|2022-06-17 11:08:00|3885.6|3885.6|3884.88|3884.88|3885.91|3885.91|3884.57|3884.57|0
1655464090000|2022-06-17 11:08:10|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|0
1655464100000|2022-06-17 11:08:20|3884.21|3884.21|3884.17|3884.17|3884.21|3884.21|3884.17|3884.17|0
1655464110000|2022-06-17 11:08:30|3884.19|3884.19|3884.5|3884.5|3884.5|3884.5|3884.19|3884.19|0
1655464130000|2022-06-17 11:08:50|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|0
1655464140000|2022-06-17 11:09:00|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|0
1655464150000|2022-06-17 11:09:10|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|0
1655464170000|2022-06-17 11:09:30|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|0
1655464220000|2022-06-17 11:10:20|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1655464230000|2022-06-17 11:10:30|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|0
1655464240000|2022-06-17 11:10:40|3886.03|3886.03|3886.21|3886.21|3886.21|3886.21|3886.03|3886.03|0
1655464250000|2022-06-17 11:10:50|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|0
1655464270000|2022-06-17 11:11:10|3886.44|3886.44|3887.56|3887.56|3887.87|3887.87|3886.44|3886.44|0
1655464280000|2022-06-17 11:11:20|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|3887.25|0
1655464290000|2022-06-17 11:11:30|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|0
1655464310000|2022-06-17 11:11:50|3886.98|3886.98|3886.36|3886.36|3886.98|3886.98|3886.36|3886.36|0
1655464320000|2022-06-17 11:12:00|3885.73|3885.73|3885.6|3885.6|3885.73|3885.73|3885.37|3885.37|0
1655464330000|2022-06-17 11:12:10|3884.98|3884.98|3884.9|3884.9|3884.98|3884.98|3884.9|3884.9|0
1655464340000|2022-06-17 11:12:20|3884.83|3884.83|3884.52|3884.52|3884.83|3884.83|3884.52|3884.52|0
1655464350000|2022-06-17 11:12:30|3884.34|3884.34|3884.54|3884.54|3884.54|3884.54|3884.34|3884.34|0
1655464360000|2022-06-17 11:12:40|3884.23|3884.23|3884.23|3884.23|3884.23|3884.23|3884.23|3884.23|0
1655464370000|2022-06-17 11:12:50|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|0
1655464380000|2022-06-17 11:13:00|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|0
1655464400000|2022-06-17 11:13:20|3884.19|3884.19|3883.56|3883.56|3884.19|3884.19|3883.56|3883.56|0
1655464420000|2022-06-17 11:13:40|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1655464430000|2022-06-17 11:13:50|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1655464440000|2022-06-17 11:14:00|3884.02|3884.02|3883.71|3883.71|3884.2|3884.2|3883.71|3883.71|0
1655464450000|2022-06-17 11:14:10|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|0
1655464460000|2022-06-17 11:14:20|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|0
1655464470000|2022-06-17 11:14:30|3882.59|3882.59|3882.41|3882.41|3882.59|3882.59|3882.41|3882.41|0
1655464490000|2022-06-17 11:14:50|3882.72|3882.72|3883.03|3883.03|3883.03|3883.03|3882.72|3882.72|0
1655464500000|2022-06-17 11:15:00|3883|3883|3882.98|3882.98|3883|3883|3882.98|3882.98|0
1655464510000|2022-06-17 11:15:10|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|0
1655464530000|2022-06-17 11:15:30|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|0
1655464540000|2022-06-17 11:15:40|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|0
1655464550000|2022-06-17 11:15:50|3884.15|3884.15|3884.13|3884.13|3884.15|3884.15|3884.13|3884.13|0
1655464580000|2022-06-17 11:16:20|3883.82|3883.82|3883.51|3883.51|3883.82|3883.82|3883.51|3883.51|0
1655464620000|2022-06-17 11:17:00|3882.88|3882.88|3883.2|3883.2|3883.25|3883.25|3882.88|3882.88|0
1655464660000|2022-06-17 11:17:40|3883.23|3883.23|3883.3|3883.3|3883.3|3883.3|3883.23|3883.23|0
1655464670000|2022-06-17 11:17:50|3884.86|3884.86|3884.4|3884.4|3885.61|3885.61|3884.4|3884.4|0
1655464680000|2022-06-17 11:18:00|3884.32|3884.32|3884.04|3884.04|3884.32|3884.32|3883.85|3883.85|0
1655464700000|2022-06-17 11:18:20|3883.1|3883.1|3884.17|3884.17|3884.17|3884.17|3883.1|3883.1|0
1655464710000|2022-06-17 11:18:30|3884.12|3884.12|3884.75|3884.75|3884.75|3884.75|3884.12|3884.12|0
1655464720000|2022-06-17 11:18:40|3884.12|3884.12|3883.81|3883.81|3884.12|3884.12|3883.81|3883.81|0
1655464740000|2022-06-17 11:19:00|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1655464750000|2022-06-17 11:19:10|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|0
1655464760000|2022-06-17 11:19:20|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1655464770000|2022-06-17 11:19:30|3882.67|3882.67|3880.83|3880.83|3882.67|3882.67|3880.83|3880.83|0
1655464780000|2022-06-17 11:19:40|3881.14|3881.14|3881.46|3881.46|3881.46|3881.46|3881.14|3881.14|0
1655464800000|2022-06-17 11:20:00|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|0
1655464840000|2022-06-17 11:20:40|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|0
1655464850000|2022-06-17 11:20:50|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|0
1655464870000|2022-06-17 11:21:10|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.81|3882.81|0
1655464890000|2022-06-17 11:21:30|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|0
1655464900000|2022-06-17 11:21:40|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|0
1655464920000|2022-06-17 11:22:00|3883.04|3883.04|3883.16|3883.16|3883.16|3883.16|3883.04|3883.04|0
1655464950000|2022-06-17 11:22:30|3883.14|3883.14|3883.76|3883.76|3883.76|3883.76|3883.14|3883.14|0
1655464960000|2022-06-17 11:22:40|3883.45|3883.45|3883.43|3883.43|3883.45|3883.45|3883.43|3883.43|0
1655464970000|2022-06-17 11:22:50|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|0
1655464980000|2022-06-17 11:23:00|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|0
1655465000000|2022-06-17 11:23:20|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|0
1655465020000|2022-06-17 11:23:40|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|0
1655465030000|2022-06-17 11:23:50|3884.23|3884.23|3884.57|3884.57|3884.57|3884.57|3884.23|3884.23|0
1655465040000|2022-06-17 11:24:00|3884.62|3884.62|3886.49|3886.49|3886.49|3886.49|3884.62|3884.62|0
1655465050000|2022-06-17 11:24:10|3886.44|3886.44|3886.75|3886.75|3886.75|3886.75|3886.44|3886.44|0
1655465060000|2022-06-17 11:24:20|3886.78|3886.78|3886.71|3886.71|3886.8|3886.8|3886.71|3886.71|0
1655465070000|2022-06-17 11:24:30|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1655465080000|2022-06-17 11:24:40|3886.39|3886.39|3886.49|3886.49|3886.49|3886.49|3886.39|3886.39|0
1655465090000|2022-06-17 11:24:50|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1655465110000|2022-06-17 11:25:10|3885.89|3885.89|3885.84|3885.84|3885.89|3885.89|3885.84|3885.84|0
1655465120000|2022-06-17 11:25:20|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|0
1655465130000|2022-06-17 11:25:30|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|0
1655465140000|2022-06-17 11:25:40|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|0
1655465160000|2022-06-17 11:26:00|3886.99|3886.99|3886.96|3886.96|3886.99|3886.99|3886.96|3886.96|0
1655465180000|2022-06-17 11:26:20|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|0
1655465190000|2022-06-17 11:26:30|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|0
1655465210000|2022-06-17 11:26:50|3886.86|3886.86|3886.88|3886.88|3886.88|3886.88|3886.86|3886.86|0
1655465220000|2022-06-17 11:27:00|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|0
1655465230000|2022-06-17 11:27:10|3886.08|3886.08|3886.1|3886.1|3886.1|3886.1|3886.08|3886.08|0
1655465240000|2022-06-17 11:27:20|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|0
1655465260000|2022-06-17 11:27:40|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|0
1655465280000|2022-06-17 11:28:00|3886.72|3886.72|3886.77|3886.77|3886.77|3886.77|3886.72|3886.72|0
1655465290000|2022-06-17 11:28:10|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|0
1655465300000|2022-06-17 11:28:20|3887.39|3887.39|3887.56|3887.56|3887.56|3887.56|3887.39|3887.39|0
1655465310000|2022-06-17 11:28:30|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|0
1655465320000|2022-06-17 11:28:40|3887.87|3887.87|3887.56|3887.56|3887.87|3887.87|3887.56|3887.56|0
1655465330000|2022-06-17 11:28:50|3887.87|3887.87|3887.87|3887.87|3887.87|3887.87|3887.87|3887.87|0
1655465340000|2022-06-17 11:29:00|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|0
1655465380000|2022-06-17 11:29:40|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|0
1655465390000|2022-06-17 11:29:50|3888.35|3888.35|3888.72|3888.72|3888.72|3888.72|3888.35|3888.35|0
1655465400000|2022-06-17 11:30:00|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|3888.79|0
1655465410000|2022-06-17 11:30:10|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|0
1655465420000|2022-06-17 11:30:20|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|0
1655465430000|2022-06-17 11:30:30|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|0
1655465450000|2022-06-17 11:30:50|3889.8|3889.8|3889.76|3889.76|3889.84|3889.84|3889.49|3889.49|0
1655465480000|2022-06-17 11:31:20|3889.45|3889.45|3889.14|3889.14|3889.45|3889.45|3889.14|3889.14|0
1655465490000|2022-06-17 11:31:30|3888.77|3888.77|3889.24|3889.24|3889.24|3889.24|3888.77|3888.77|0
1655465510000|2022-06-17 11:31:50|3889.19|3889.19|3889.17|3889.17|3889.19|3889.19|3889.17|3889.17|0
1655465530000|2022-06-17 11:32:10|3888.86|3888.86|3889.48|3889.48|3889.79|3889.79|3888.86|3888.86|0
1655465540000|2022-06-17 11:32:20|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|0
1655465550000|2022-06-17 11:32:30|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|3888.98|0
1655465560000|2022-06-17 11:32:40|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|0
1655465570000|2022-06-17 11:32:50|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|0
1655465580000|2022-06-17 11:33:00|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|0
1655465600000|2022-06-17 11:33:20|3889.4|3889.4|3889.09|3889.09|3889.4|3889.4|3889.09|3889.09|0
1655465610000|2022-06-17 11:33:30|3888.78|3888.78|3888.47|3888.47|3888.78|3888.78|3888.47|3888.47|0
1655465630000|2022-06-17 11:33:50|3888.42|3888.42|3887.8|3887.8|3888.42|3888.42|3887.49|3887.49|0
1655465640000|2022-06-17 11:34:00|3887.49|3887.49|3888.43|3888.43|3888.43|3888.43|3887.49|3887.49|0
1655465650000|2022-06-17 11:34:10|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|0
1655465660000|2022-06-17 11:34:20|3889.05|3889.05|3889.36|3889.36|3889.36|3889.36|3889.05|3889.05|0
1655465670000|2022-06-17 11:34:30|3888.43|3888.43|3887.8|3887.8|3888.43|3888.43|3887.8|3887.8|0
1655465680000|2022-06-17 11:34:40|3887.49|3887.49|3887.18|3887.18|3887.49|3887.49|3887.18|3887.18|0
1655465700000|2022-06-17 11:35:00|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|0
1655465720000|2022-06-17 11:35:20|3887.11|3887.11|3885.56|3885.56|3887.11|3887.11|3885.56|3885.56|0
1655465730000|2022-06-17 11:35:30|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1655465740000|2022-06-17 11:35:40|3884.9|3884.9|3884.09|3884.09|3884.9|3884.9|3884.09|3884.09|0
1655465760000|2022-06-17 11:36:00|3884.05|3884.05|3884|3884|3884.05|3884.05|3884|3884|0
1655465770000|2022-06-17 11:36:10|3884.62|3884.62|3884.93|3884.93|3884.93|3884.93|3884.62|3884.62|0
1655465780000|2022-06-17 11:36:20|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|0
1655465790000|2022-06-17 11:36:30|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|0
1655465800000|2022-06-17 11:36:40|3883.38|3883.38|3883.69|3883.69|3883.69|3883.69|3883.38|3883.38|0
1655465810000|2022-06-17 11:36:50|3883.06|3883.06|3882.79|3882.79|3883.11|3883.11|3882.79|3882.79|0
1655465820000|2022-06-17 11:37:00|3882.87|3882.87|3883.8|3883.8|3883.8|3883.8|3882.87|3882.87|0
1655465840000|2022-06-17 11:37:20|3883.75|3883.75|3882.71|3882.71|3883.75|3883.75|3882.71|3882.71|0
1655465850000|2022-06-17 11:37:30|3882.4|3882.4|3882.08|3882.08|3882.4|3882.4|3882.08|3882.08|0
1655465870000|2022-06-17 11:37:50|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|0
1655465890000|2022-06-17 11:38:10|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|0
1655465900000|2022-06-17 11:38:20|3880.79|3880.79|3880.76|3880.76|3880.79|3880.79|3880.76|3880.76|0
1655465910000|2022-06-17 11:38:30|3880.74|3880.74|3880.74|3880.74|3880.76|3880.76|3880.69|3880.69|0
1655465920000|2022-06-17 11:38:40|3880.12|3880.12|3879.5|3879.5|3880.12|3880.12|3879.5|3879.5|0
1655465940000|2022-06-17 11:39:00|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.17|3879.17|0
1655465950000|2022-06-17 11:39:10|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|0
1655465970000|2022-06-17 11:39:30|3879.88|3879.88|3881.31|3881.31|3881.31|3881.31|3879.86|3879.86|0
1655465980000|2022-06-17 11:39:40|3881.26|3881.26|3880.9|3880.9|3881.26|3881.26|3880.9|3880.9|0
1655466010000|2022-06-17 11:40:10|3880.87|3880.87|3881.21|3881.21|3881.21|3881.21|3880.87|3880.87|0
1655466020000|2022-06-17 11:40:20|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1655466050000|2022-06-17 11:40:50|3880.89|3880.89|3881.83|3881.83|3881.83|3881.83|3880.89|3880.89|0
1655466060000|2022-06-17 11:41:00|3882.14|3882.14|3882.45|3882.45|3882.45|3882.45|3882.14|3882.14|0
1655466080000|2022-06-17 11:41:20|3883.38|3883.38|3884.62|3884.62|3884.62|3884.62|3883.38|3883.38|0
1655466090000|2022-06-17 11:41:30|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|0
1655466110000|2022-06-17 11:41:50|3884.91|3884.91|3884.89|3884.89|3884.91|3884.91|3884.89|3884.89|0
1655466120000|2022-06-17 11:42:00|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|0
1655466130000|2022-06-17 11:42:10|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1655466140000|2022-06-17 11:42:20|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|0
1655466150000|2022-06-17 11:42:30|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|0
1655466160000|2022-06-17 11:42:40|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.54|3884.54|0
1655466170000|2022-06-17 11:42:50|3885.66|3885.66|3886.28|3886.28|3886.28|3886.28|3885.66|3885.66|0
1655466180000|2022-06-17 11:43:00|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|0
1655466190000|2022-06-17 11:43:10|3886.02|3886.02|3885.7|3885.7|3886.02|3886.02|3885.7|3885.7|0
1655466200000|2022-06-17 11:43:20|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|3886.33|0
1655466220000|2022-06-17 11:43:40|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|0
1655466230000|2022-06-17 11:43:50|3886.95|3886.95|3887.26|3887.26|3887.26|3887.26|3886.95|3886.95|0
1655466240000|2022-06-17 11:44:00|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|0
1655466250000|2022-06-17 11:44:10|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|0
1655466260000|2022-06-17 11:44:20|3887.13|3887.13|3886.82|3886.82|3887.13|3887.13|3886.82|3886.82|0
1655466280000|2022-06-17 11:44:40|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1655466290000|2022-06-17 11:44:50|3886.6|3886.6|3886.42|3886.42|3886.6|3886.6|3886.42|3886.42|0
1655466320000|2022-06-17 11:45:20|3886.24|3886.24|3886.55|3886.55|3886.55|3886.55|3886.24|3886.24|0
1655466340000|2022-06-17 11:45:40|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|0
1655466350000|2022-06-17 11:45:50|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|0
1655466360000|2022-06-17 11:46:00|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|0
1655466370000|2022-06-17 11:46:10|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|0
1655466380000|2022-06-17 11:46:20|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|0
1655466390000|2022-06-17 11:46:30|3886.25|3886.25|3886.56|3886.56|3886.56|3886.56|3886.25|3886.25|0
1655466400000|2022-06-17 11:46:40|3886.74|3886.74|3886.56|3886.56|3886.74|3886.74|3886.56|3886.56|0
1655466410000|2022-06-17 11:46:50|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|0
1655466430000|2022-06-17 11:47:10|3886.56|3886.56|3886.25|3886.25|3886.56|3886.56|3886.25|3886.25|0
1655466440000|2022-06-17 11:47:20|3885.88|3885.88|3885.76|3885.76|3885.88|3885.88|3885.57|3885.57|0
1655466460000|2022-06-17 11:47:40|3885.86|3885.86|3885.81|3885.81|3885.86|3885.86|3885.81|3885.81|0
1655466480000|2022-06-17 11:48:00|3886.12|3886.12|3886.13|3886.13|3886.13|3886.13|3886.12|3886.12|0
1655466490000|2022-06-17 11:48:10|3886.31|3886.31|3886.66|3886.66|3886.68|3886.68|3886.31|3886.31|0
1655466500000|2022-06-17 11:48:20|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|0
1655466510000|2022-06-17 11:48:30|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|0
1655466520000|2022-06-17 11:48:40|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|0
1655466530000|2022-06-17 11:48:50|3886.66|3886.66|3886.12|3886.12|3886.66|3886.66|3886.12|3886.12|0
1655466540000|2022-06-17 11:49:00|3885.5|3885.5|3885.47|3885.47|3885.5|3885.5|3885.47|3885.47|0
1655466550000|2022-06-17 11:49:10|3885.45|3885.45|3885.37|3885.37|3885.45|3885.45|3885.37|3885.37|0
1655466570000|2022-06-17 11:49:30|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|0
1655466590000|2022-06-17 11:49:50|3884.88|3884.88|3884.26|3884.26|3884.88|3884.88|3884.26|3884.26|0
1655466600000|2022-06-17 11:50:00|3884.88|3884.88|3884.97|3884.97|3884.97|3884.97|3884.88|3884.88|0
1655466610000|2022-06-17 11:50:10|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|0
1655466640000|2022-06-17 11:50:40|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3884.97|3884.97|0
1655466650000|2022-06-17 11:50:50|3885.6|3885.6|3885.91|3885.91|3885.91|3885.91|3885.6|3885.6|0
1655466660000|2022-06-17 11:51:00|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|0
1655466670000|2022-06-17 11:51:10|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|0
1655466690000|2022-06-17 11:51:30|3886.22|3886.22|3885.91|3885.91|3886.22|3886.22|3885.91|3885.91|0
1655466720000|2022-06-17 11:52:00|3885.88|3885.88|3885.91|3885.91|3885.91|3885.91|3885.88|3885.88|0
1655466730000|2022-06-17 11:52:10|3885.89|3885.89|3885.86|3885.86|3885.89|3885.89|3885.86|3885.86|0
1655466740000|2022-06-17 11:52:20|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|0
1655466750000|2022-06-17 11:52:30|3885.18|3885.18|3885.49|3885.49|3885.49|3885.49|3885.18|3885.18|0
1655466780000|2022-06-17 11:53:00|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1655466830000|2022-06-17 11:53:50|3885.64|3885.64|3885.25|3885.25|3885.64|3885.64|3885.25|3885.25|0
1655466840000|2022-06-17 11:54:00|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|3884.94|3884.94|0
1655466860000|2022-06-17 11:54:20|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|0
1655466890000|2022-06-17 11:54:50|3884.86|3884.86|3885.17|3885.17|3885.17|3885.17|3884.86|3884.86|0
1655466900000|2022-06-17 11:55:00|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|0
1655466910000|2022-06-17 11:55:10|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|0
1655466920000|2022-06-17 11:55:20|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|0
1655466930000|2022-06-17 11:55:30|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|0
1655466940000|2022-06-17 11:55:40|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|0
1655466950000|2022-06-17 11:55:50|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|0
1655466960000|2022-06-17 11:56:00|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|0
1655466990000|2022-06-17 11:56:30|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|0
1655467010000|2022-06-17 11:56:50|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|0
1655467020000|2022-06-17 11:57:00|3884.6|3884.6|3884.29|3884.29|3884.6|3884.6|3884.29|3884.29|0
1655467030000|2022-06-17 11:57:10|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|0
1655467040000|2022-06-17 11:57:20|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|0
1655467050000|2022-06-17 11:57:30|3883.54|3883.54|3882.61|3882.61|3883.54|3883.54|3882.3|3882.3|0
1655467060000|2022-06-17 11:57:40|3882.92|3882.92|3883.23|3883.23|3883.23|3883.23|3882.92|3882.92|0
1655467070000|2022-06-17 11:57:50|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1655467080000|2022-06-17 11:58:00|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|0
1655467090000|2022-06-17 11:58:10|3883.85|3883.85|3884.08|3884.08|3884.08|3884.08|3883.85|3883.85|0
1655467100000|2022-06-17 11:58:20|3884.12|3884.12|3884.17|3884.17|3884.17|3884.17|3884.12|3884.12|0
1655467120000|2022-06-17 11:58:40|3883.55|3883.55|3882.88|3882.88|3883.55|3883.55|3882.88|3882.88|0
1655467140000|2022-06-17 11:59:00|3882.91|3882.91|3882.59|3882.59|3882.91|3882.91|3882.59|3882.59|0
1655467150000|2022-06-17 11:59:10|3882.28|3882.28|3883.22|3883.22|3883.22|3883.22|3882.28|3882.28|0
1655467160000|2022-06-17 11:59:20|3883.52|3883.52|3884.46|3884.46|3884.46|3884.46|3883.52|3883.52|0
1655467180000|2022-06-17 11:59:40|3884.5|3884.5|3884.69|3884.69|3884.69|3884.69|3884.5|3884.5|0
1655467200000|2022-06-17 12:00:00|3884.37|3884.37|3883.75|3883.75|3884.56|3884.56|3883.75|3883.75|0
1655467210000|2022-06-17 12:00:10|3883.44|3883.44|3883.61|3883.61|3883.61|3883.61|3883.44|3883.44|0
1655467220000|2022-06-17 12:00:20|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|3883.92|0
1655467250000|2022-06-17 12:00:50|3884|3884|3884|3884|3884|3884|3884|3884|0
1655467270000|2022-06-17 12:01:10|3884.07|3884.07|3884.39|3884.39|3884.39|3884.39|3884.07|3884.07|0
1655467280000|2022-06-17 12:01:20|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|0
1655467290000|2022-06-17 12:01:30|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|3884.67|0
1655467320000|2022-06-17 12:02:00|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|0
1655467330000|2022-06-17 12:02:10|3885.92|3885.92|3885.61|3885.61|3885.92|3885.92|3885.61|3885.61|0
1655467360000|2022-06-17 12:02:40|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|0
1655467390000|2022-06-17 12:03:10|3885.7|3885.7|3884.46|3884.46|3885.7|3885.7|3884.46|3884.46|0
1655467420000|2022-06-17 12:03:40|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|3884.14|0
1655467430000|2022-06-17 12:03:50|3883.83|3883.83|3883.81|3883.81|3883.83|3883.83|3883.81|3883.81|0
1655467440000|2022-06-17 12:04:00|3883.79|3883.79|3883.58|3883.58|3883.79|3883.79|3883.58|3883.58|0
1655467450000|2022-06-17 12:04:10|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1655467460000|2022-06-17 12:04:20|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|0
1655467470000|2022-06-17 12:04:30|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|0
1655467480000|2022-06-17 12:04:40|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|3883.38|0
1655467540000|2022-06-17 12:05:40|3883.36|3883.36|3883.76|3883.76|3883.76|3883.76|3883.26|3883.26|0
1655467560000|2022-06-17 12:06:00|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|0
1655467570000|2022-06-17 12:06:10|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|0
1655467580000|2022-06-17 12:06:20|3883.14|3883.14|3883.17|3883.17|3883.17|3883.17|3883.14|3883.14|0
1655467660000|2022-06-17 12:07:40|3883.19|3883.19|3884.75|3884.75|3884.75|3884.75|3883.19|3883.19|0
1655467670000|2022-06-17 12:07:50|3884.43|3884.43|3883.84|3883.84|3884.43|3884.43|3883.79|3883.79|0
1655467690000|2022-06-17 12:08:10|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|0
1655467700000|2022-06-17 12:08:20|3884.65|3884.65|3884.69|3884.69|3884.69|3884.69|3884.65|3884.65|0
1655467710000|2022-06-17 12:08:30|3884.38|3884.38|3884.5|3884.5|3884.5|3884.5|3884.38|3884.38|0
1655467720000|2022-06-17 12:08:40|3884.45|3884.45|3884.46|3884.46|3884.46|3884.46|3884.45|3884.45|0
1655467730000|2022-06-17 12:08:50|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|0
1655467750000|2022-06-17 12:09:10|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|0
1655467770000|2022-06-17 12:09:30|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|0
1655467800000|2022-06-17 12:10:00|3885.63|3885.63|3884.41|3884.41|3885.63|3885.63|3884.39|3884.39|0
1655467810000|2022-06-17 12:10:10|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|0
1655467840000|2022-06-17 12:10:40|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|0
1655467850000|2022-06-17 12:10:50|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|0
1655467870000|2022-06-17 12:11:10|3884.41|3884.41|3884.84|3884.84|3884.84|3884.84|3884.41|3884.41|0
1655467930000|2022-06-17 12:12:10|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|0
1655467950000|2022-06-17 12:12:30|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1655467970000|2022-06-17 12:12:50|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|0
1655467980000|2022-06-17 12:13:00|3884.41|3884.41|3884.4|3884.4|3884.41|3884.41|3884.4|3884.4|0
1655467990000|2022-06-17 12:13:10|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|0
1655468000000|2022-06-17 12:13:20|3884.67|3884.67|3885.47|3885.47|3885.47|3885.47|3884.67|3884.67|0
1655468030000|2022-06-17 12:13:50|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|0
1655468050000|2022-06-17 12:14:10|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|0
1655468060000|2022-06-17 12:14:20|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|0
1655468070000|2022-06-17 12:14:30|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|0
1655468110000|2022-06-17 12:15:10|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|0
1655468120000|2022-06-17 12:15:20|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|0
1655468160000|2022-06-17 12:16:00|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|0
1655468180000|2022-06-17 12:16:20|3884.93|3884.93|3884.88|3884.88|3884.93|3884.93|3884.88|3884.88|0
1655468190000|2022-06-17 12:16:30|3884.97|3884.97|3884.61|3884.61|3884.97|3884.97|3884.61|3884.61|0
1655468220000|2022-06-17 12:17:00|3883.98|3883.98|3883.67|3883.67|3883.98|3883.98|3883.67|3883.67|0
1655468240000|2022-06-17 12:17:20|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|0
1655468260000|2022-06-17 12:17:40|3883.34|3883.34|3883.65|3883.65|3883.65|3883.65|3883.34|3883.34|0
1655468290000|2022-06-17 12:18:10|3883.96|3883.96|3884.33|3884.33|3884.33|3884.33|3883.93|3883.93|0
1655468300000|2022-06-17 12:18:20|3884.64|3884.64|3884.64|3884.64|3884.64|3884.64|3884.64|3884.64|0
1655468310000|2022-06-17 12:18:30|3884.71|3884.71|3884.4|3884.4|3884.71|3884.71|3884.4|3884.4|0
1655468320000|2022-06-17 12:18:40|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1655468340000|2022-06-17 12:19:00|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|0
1655468380000|2022-06-17 12:19:40|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1655468400000|2022-06-17 12:20:00|3884.73|3884.73|3884.64|3884.64|3884.73|3884.73|3884.64|3884.64|0
1655468410000|2022-06-17 12:20:10|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|0
1655468430000|2022-06-17 12:20:30|3884.64|3884.64|3884.64|3884.64|3884.64|3884.64|3884.64|3884.64|0
1655468440000|2022-06-17 12:20:40|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|0
1655468450000|2022-06-17 12:20:50|3884.55|3884.55|3884.87|3884.87|3884.87|3884.87|3884.55|3884.55|0
1655468470000|2022-06-17 12:21:10|3884.68|3884.68|3884.37|3884.37|3884.68|3884.68|3884.37|3884.37|0
1655468490000|2022-06-17 12:21:30|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|0
1655468500000|2022-06-17 12:21:40|3884.06|3884.06|3883.3|3883.3|3884.37|3884.37|3883.3|3883.3|0
1655468520000|2022-06-17 12:22:00|3882.99|3882.99|3882.8|3882.8|3882.99|3882.99|3882.8|3882.8|0
1655468530000|2022-06-17 12:22:10|3882.49|3882.49|3882.18|3882.18|3882.49|3882.49|3882.18|3882.18|0
1655468540000|2022-06-17 12:22:20|3882.1|3882.1|3882.06|3882.06|3882.1|3882.1|3882.06|3882.06|0
1655468550000|2022-06-17 12:22:30|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|0
1655468560000|2022-06-17 12:22:40|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|0
1655468570000|2022-06-17 12:22:50|3881.73|3881.73|3881.89|3881.89|3881.89|3881.89|3881.73|3881.73|0
1655468590000|2022-06-17 12:23:10|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1655468600000|2022-06-17 12:23:20|3881.64|3881.64|3881.63|3881.63|3881.64|3881.64|3881.63|3881.63|0
1655468610000|2022-06-17 12:23:30|3882.25|3882.25|3882.16|3882.16|3882.25|3882.25|3882.16|3882.16|0
1655468660000|2022-06-17 12:24:20|3881.84|3881.84|3882.03|3882.03|3882.03|3882.03|3881.84|3881.84|0
1655468690000|2022-06-17 12:24:50|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|0
1655468710000|2022-06-17 12:25:10|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|3883.23|0
1655468720000|2022-06-17 12:25:20|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|0
1655468730000|2022-06-17 12:25:30|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|0
1655468750000|2022-06-17 12:25:50|3883.38|3883.38|3884.37|3884.37|3884.37|3884.37|3883.38|3883.38|0
1655468760000|2022-06-17 12:26:00|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|3884.68|0
1655468770000|2022-06-17 12:26:10|3884.37|3884.37|3884.05|3884.05|3884.37|3884.37|3884.05|3884.05|0
1655468780000|2022-06-17 12:26:20|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|0
1655468790000|2022-06-17 12:26:30|3883.72|3883.72|3883.53|3883.53|3883.72|3883.72|3883.53|3883.53|0
1655468800000|2022-06-17 12:26:40|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1655468830000|2022-06-17 12:27:10|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|3883.6|0
1655468850000|2022-06-17 12:27:30|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|0
1655468860000|2022-06-17 12:27:40|3883.96|3883.96|3883.96|3883.96|3883.96|3883.96|3883.96|3883.96|0
1655468880000|2022-06-17 12:28:00|3883.65|3883.65|3883.15|3883.15|3883.65|3883.65|3883.03|3883.03|0
1655468900000|2022-06-17 12:28:20|3883.2|3883.2|3883.24|3883.24|3883.24|3883.24|3883.2|3883.2|0
1655468910000|2022-06-17 12:28:30|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|0
1655468940000|2022-06-17 12:29:00|3883.24|3883.24|3883.29|3883.29|3883.29|3883.29|3883.24|3883.24|0
1655468950000|2022-06-17 12:29:10|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|0
1655468960000|2022-06-17 12:29:20|3883.28|3883.28|3883.59|3883.59|3883.59|3883.59|3883.28|3883.28|0
1655468980000|2022-06-17 12:29:40|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|0
1655468990000|2022-06-17 12:29:50|3883.46|3883.46|3883.37|3883.37|3883.46|3883.46|3883.37|3883.37|0
1655469000000|2022-06-17 12:30:00|3883.25|3883.25|3883.58|3883.58|3883.58|3883.58|3883.25|3883.25|0
1655469020000|2022-06-17 12:30:20|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|0
1655469040000|2022-06-17 12:30:40|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|0
1655469070000|2022-06-17 12:31:10|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|0
1655469080000|2022-06-17 12:31:20|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|3884.2|0
1655469100000|2022-06-17 12:31:40|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|0
1655469110000|2022-06-17 12:31:50|3884.3|3884.3|3884.46|3884.46|3884.48|3884.48|3884.3|3884.3|0
1655469130000|2022-06-17 12:32:10|3884.41|3884.41|3884.22|3884.22|3884.41|3884.41|3884.22|3884.22|0
1655469160000|2022-06-17 12:32:40|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|0
1655469190000|2022-06-17 12:33:10|3883.6|3883.6|3883.91|3883.91|3883.91|3883.91|3883.6|3883.6|0
1655469220000|2022-06-17 12:33:40|3884.22|3884.22|3884.41|3884.41|3884.41|3884.41|3884.22|3884.22|0
1655469230000|2022-06-17 12:33:50|3884.34|3884.34|3884.52|3884.52|3884.52|3884.52|3884.34|3884.34|0
1655469240000|2022-06-17 12:34:00|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|0
1655469250000|2022-06-17 12:34:10|3885.14|3885.14|3884.17|3884.17|3885.14|3885.14|3884.17|3884.17|0
1655469260000|2022-06-17 12:34:20|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1655469280000|2022-06-17 12:34:40|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|0
1655469300000|2022-06-17 12:35:00|3883.98|3883.98|3883.67|3883.67|3883.98|3883.98|3883.67|3883.67|0
1655469320000|2022-06-17 12:35:20|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|0
1655469330000|2022-06-17 12:35:30|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|0
1655469350000|2022-06-17 12:35:50|3883.09|3883.09|3883.4|3883.4|3883.4|3883.4|3883.09|3883.09|0
1655469360000|2022-06-17 12:36:00|3883.71|3883.71|3882.97|3882.97|3883.71|3883.71|3882.97|3882.97|0
1655469380000|2022-06-17 12:36:20|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|0
1655469410000|2022-06-17 12:36:50|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|0
1655469430000|2022-06-17 12:37:10|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|0
1655469440000|2022-06-17 12:37:20|3883.19|3883.19|3883.16|3883.16|3883.19|3883.19|3883.16|3883.16|0
1655469460000|2022-06-17 12:37:40|3883.48|3883.48|3882.85|3882.85|3883.48|3883.48|3882.85|3882.85|0
1655469490000|2022-06-17 12:38:10|3883.79|3883.79|3883.48|3883.48|3883.79|3883.79|3883.48|3883.48|0
1655469500000|2022-06-17 12:38:20|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|0
1655469540000|2022-06-17 12:39:00|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|0
1655469560000|2022-06-17 12:39:20|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|0
1655469570000|2022-06-17 12:39:30|3883.22|3883.22|3883.22|3883.22|3883.22|3883.22|3883.22|3883.22|0
1655469590000|2022-06-17 12:39:50|3882.91|3882.91|3882.86|3882.86|3882.91|3882.91|3882.82|3882.82|0
1655469610000|2022-06-17 12:40:10|3882.81|3882.81|3881.24|3881.24|3882.81|3882.81|3881.19|3881.19|0
1655469630000|2022-06-17 12:40:30|3881.26|3881.26|3879.88|3879.88|3881.26|3881.26|3879.88|3879.88|0
1655469640000|2022-06-17 12:40:40|3879.51|3879.51|3878.58|3878.58|3879.51|3879.51|3878.58|3878.58|0
1655469650000|2022-06-17 12:40:50|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|3878.89|0
1655469660000|2022-06-17 12:41:00|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|0
1655469670000|2022-06-17 12:41:10|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|0
1655469680000|2022-06-17 12:41:20|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1655469710000|2022-06-17 12:41:50|3878.86|3878.86|3878.31|3878.31|3878.93|3878.93|3878.31|3878.31|0
1655469720000|2022-06-17 12:42:00|3878.3|3878.3|3878.49|3878.49|3878.49|3878.49|3878.3|3878.3|0
1655469730000|2022-06-17 12:42:10|3878.8|3878.8|3878.84|3878.84|3878.84|3878.84|3878.8|3878.8|0
1655469740000|2022-06-17 12:42:20|3879.46|3879.46|3880.39|3880.39|3880.39|3880.39|3879.46|3879.46|0
1655469750000|2022-06-17 12:42:30|3880.08|3880.08|3879.77|3879.77|3880.08|3880.08|3879.77|3879.77|0
1655469760000|2022-06-17 12:42:40|3879.95|3879.95|3880.3|3880.3|3880.3|3880.3|3879.95|3879.95|0
1655469770000|2022-06-17 12:42:50|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|0
1655469780000|2022-06-17 12:43:00|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|0
1655469810000|2022-06-17 12:43:30|3880.78|3880.78|3880.43|3880.43|3880.78|3880.78|3880.41|3880.41|0
1655469820000|2022-06-17 12:43:40|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|0
1655469830000|2022-06-17 12:43:50|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|0
1655469850000|2022-06-17 12:44:10|3880.72|3880.72|3880.74|3880.74|3881.09|3881.09|3880.72|3880.72|0
1655469870000|2022-06-17 12:44:30|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|0
1655469900000|2022-06-17 12:45:00|3881.02|3881.02|3881.11|3881.11|3881.11|3881.11|3881.02|3881.02|0
1655469910000|2022-06-17 12:45:10|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|0
1655469920000|2022-06-17 12:45:20|3881|3881|3880.95|3880.95|3881|3881|3880.95|3880.95|0
1655469950000|2022-06-17 12:45:50|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1655469960000|2022-06-17 12:46:00|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|0
1655469970000|2022-06-17 12:46:10|3880.77|3880.77|3880.04|3880.04|3880.77|3880.77|3879.85|3879.85|0
1655469990000|2022-06-17 12:46:30|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|0
1655470010000|2022-06-17 12:46:50|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|0
1655470020000|2022-06-17 12:47:00|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1655470030000|2022-06-17 12:47:10|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|0
1655470040000|2022-06-17 12:47:20|3878.18|3878.18|3876.47|3876.47|3878.18|3878.18|3876.47|3876.47|0
1655470050000|2022-06-17 12:47:30|3876.29|3876.29|3875.62|3875.62|3876.29|3876.29|3875.62|3875.62|0
1655470070000|2022-06-17 12:47:50|3875.39|3875.39|3874.13|3874.13|3875.39|3875.39|3874.13|3874.13|0
1655470080000|2022-06-17 12:48:00|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|0
1655470090000|2022-06-17 12:48:10|3872.89|3872.89|3873.03|3873.03|3873.2|3873.2|3872.58|3872.58|0
1655470110000|2022-06-17 12:48:30|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|0
1655470120000|2022-06-17 12:48:40|3873.32|3873.32|3873.01|3873.01|3873.32|3873.32|3873.01|3873.01|0
1655470130000|2022-06-17 12:48:50|3872.7|3872.7|3872.08|3872.08|3872.7|3872.7|3872.08|3872.08|0
1655470140000|2022-06-17 12:49:00|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|3871.77|0
1655470150000|2022-06-17 12:49:10|3872.08|3872.08|3871.77|3871.77|3872.08|3872.08|3871.77|3871.77|0
1655470170000|2022-06-17 12:49:30|3871.46|3871.46|3869.6|3869.6|3871.46|3871.46|3869.6|3869.6|0
1655470190000|2022-06-17 12:49:50|3869.29|3869.29|3869.24|3869.24|3869.29|3869.29|3869.24|3869.24|0
1655470200000|2022-06-17 12:50:00|3869.19|3869.19|3868.18|3868.18|3869.19|3869.19|3868.18|3868.18|0
1655470210000|2022-06-17 12:50:10|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|3867.87|0
1655470220000|2022-06-17 12:50:20|3867.85|3867.85|3867.84|3867.84|3867.85|3867.85|3867.84|3867.84|0
1655470230000|2022-06-17 12:50:30|3868.21|3868.21|3868.7|3868.7|3868.7|3868.7|3868.21|3868.21|0
1655470240000|2022-06-17 12:50:40|3868.39|3868.39|3868.7|3868.7|3869.01|3869.01|3868.39|3868.39|0
1655470260000|2022-06-17 12:51:00|3868.08|3868.08|3869.61|3869.61|3869.61|3869.61|3867.77|3867.77|0
1655470280000|2022-06-17 12:51:20|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1655470290000|2022-06-17 12:51:30|3869.24|3869.24|3869.86|3869.86|3869.86|3869.86|3869.24|3869.24|0
1655470310000|2022-06-17 12:51:50|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1655470340000|2022-06-17 12:52:20|3870.49|3870.49|3869.86|3869.86|3870.49|3870.49|3869.86|3869.86|0
1655470370000|2022-06-17 12:52:50|3869.79|3869.79|3869.68|3869.68|3869.82|3869.82|3869.68|3869.68|0
1655470380000|2022-06-17 12:53:00|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|0
1655470400000|2022-06-17 12:53:20|3869.84|3869.84|3870.29|3870.29|3870.29|3870.29|3869.84|3869.84|0
1655470410000|2022-06-17 12:53:30|3870.91|3870.91|3871.14|3871.14|3871.14|3871.14|3870.91|3870.91|0
1655470420000|2022-06-17 12:53:40|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|0
1655470440000|2022-06-17 12:54:00|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|0
1655470460000|2022-06-17 12:54:20|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|0
1655470470000|2022-06-17 12:54:30|3870.64|3870.64|3873.17|3873.17|3873.17|3873.17|3870.64|3870.64|0
1655470490000|2022-06-17 12:54:50|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|0
1655470510000|2022-06-17 12:55:10|3872.23|3872.23|3872.18|3872.18|3872.23|3872.23|3872.18|3872.18|0
1655470520000|2022-06-17 12:55:20|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|0
1655470530000|2022-06-17 12:55:30|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|0
1655470540000|2022-06-17 12:55:40|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|0
1655470560000|2022-06-17 12:56:00|3870.76|3870.76|3870.45|3870.45|3870.76|3870.76|3870.45|3870.45|0
1655470570000|2022-06-17 12:56:10|3870.57|3870.57|3870.7|3870.7|3870.7|3870.7|3870.57|3870.57|0
1655470610000|2022-06-17 12:56:50|3871.01|3871.01|3871.32|3871.32|3871.32|3871.32|3871.01|3871.01|0
1655470630000|2022-06-17 12:57:10|3871.3|3871.3|3871.07|3871.07|3871.3|3871.3|3871.07|3871.07|0
1655470640000|2022-06-17 12:57:20|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|0
1655470660000|2022-06-17 12:57:40|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|3871.13|0
1655470670000|2022-06-17 12:57:50|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1655470690000|2022-06-17 12:58:10|3871.15|3871.15|3871.11|3871.11|3871.15|3871.15|3871.11|3871.11|0
1655470700000|2022-06-17 12:58:20|3869.87|3869.87|3870.91|3870.91|3870.91|3870.91|3869.87|3869.87|0
1655470720000|2022-06-17 12:58:40|3870.6|3870.6|3870.72|3870.72|3870.72|3870.72|3870.6|3870.6|0
1655470740000|2022-06-17 12:59:00|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1655470750000|2022-06-17 12:59:10|3871.34|3871.34|3871.97|3871.97|3871.97|3871.97|3871.34|3871.34|0
1655470760000|2022-06-17 12:59:20|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|0
1655470770000|2022-06-17 12:59:30|3872.98|3872.98|3872.98|3872.98|3872.98|3872.98|3872.98|3872.98|0
1655470790000|2022-06-17 12:59:50|3873.92|3873.92|3874.23|3874.23|3874.23|3874.23|3873.92|3873.92|0
1655470800000|2022-06-17 13:00:00|3874.04|3874.04|3873.96|3873.96|3874.04|3874.04|3873.96|3873.96|0
1655470810000|2022-06-17 13:00:10|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|0
1655470820000|2022-06-17 13:00:20|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|3873.47|0
1655470860000|2022-06-17 13:01:00|3873.16|3873.16|3872.99|3872.99|3873.3|3873.3|3872.99|3872.99|0
1655470870000|2022-06-17 13:01:10|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|3873.3|0
1655470880000|2022-06-17 13:01:20|3873.61|3873.61|3873.68|3873.68|3873.68|3873.68|3873.61|3873.61|0
1655470890000|2022-06-17 13:01:30|3873.99|3873.99|3873.68|3873.68|3873.99|3873.99|3873.68|3873.68|0
1655470910000|2022-06-17 13:01:50|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|0
1655470920000|2022-06-17 13:02:00|3873.51|3873.51|3872.89|3872.89|3873.51|3873.51|3872.89|3872.89|0
1655470930000|2022-06-17 13:02:10|3872.71|3872.71|3872.44|3872.44|3872.71|3872.71|3872.39|3872.39|0
1655470940000|2022-06-17 13:02:20|3872.39|3872.39|3872.62|3872.62|3872.62|3872.62|3872.39|3872.39|0
1655470970000|2022-06-17 13:02:50|3873.24|3873.24|3873.56|3873.56|3873.56|3873.56|3873.24|3873.24|0
1655470980000|2022-06-17 13:03:00|3873.87|3873.87|3872.93|3872.93|3873.87|3873.87|3872.93|3872.93|0
1655470990000|2022-06-17 13:03:10|3872.89|3872.89|3872.87|3872.87|3872.89|3872.89|3872.87|3872.87|0
1655471000000|2022-06-17 13:03:20|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|0
1655471010000|2022-06-17 13:03:30|3873.23|3873.23|3873.21|3873.21|3873.23|3873.23|3873.21|3873.21|0
1655471020000|2022-06-17 13:03:40|3874.14|3874.14|3874.45|3874.45|3874.45|3874.45|3874.14|3874.14|0
1655471030000|2022-06-17 13:03:50|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|0
1655471040000|2022-06-17 13:04:00|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|3874.17|0
1655471050000|2022-06-17 13:04:10|3873.86|3873.86|3873.81|3873.81|3873.86|3873.86|3873.81|3873.81|0
1655471080000|2022-06-17 13:04:40|3874.44|3874.44|3874.75|3874.75|3874.75|3874.75|3874.44|3874.44|0
1655471100000|2022-06-17 13:05:00|3874.44|3874.44|3874.99|3874.99|3875.06|3875.06|3874.44|3874.44|0
1655471110000|2022-06-17 13:05:10|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|0
1655471130000|2022-06-17 13:05:30|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|0
1655471140000|2022-06-17 13:05:40|3875.28|3875.28|3875.9|3875.9|3875.9|3875.9|3875.28|3875.28|0
1655471150000|2022-06-17 13:05:50|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|0
1655471160000|2022-06-17 13:06:00|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|3875.4|0
1655471170000|2022-06-17 13:06:10|3875.37|3875.37|3875.37|3875.37|3875.37|3875.37|3875.37|3875.37|0
1655471190000|2022-06-17 13:06:30|3874.75|3874.75|3874.44|3874.44|3874.75|3874.75|3874.44|3874.44|0
1655471200000|2022-06-17 13:06:40|3874.13|3874.13|3874.37|3874.37|3874.37|3874.37|3874.06|3874.06|0
1655471210000|2022-06-17 13:06:50|3873.76|3873.76|3874.99|3874.99|3874.99|3874.99|3873.76|3873.76|0
1655471220000|2022-06-17 13:07:00|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|3875.3|0
1655471230000|2022-06-17 13:07:10|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|0
1655471240000|2022-06-17 13:07:20|3874.91|3874.91|3874.24|3874.24|3874.91|3874.91|3874.24|3874.24|0
1655471250000|2022-06-17 13:07:30|3874.2|3874.2|3874.16|3874.16|3874.2|3874.2|3874.16|3874.16|0
1655471260000|2022-06-17 13:07:40|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|0
1655471270000|2022-06-17 13:07:50|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|0
1655471280000|2022-06-17 13:08:00|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|3874.76|0
1655471290000|2022-06-17 13:08:10|3874.73|3874.73|3874.34|3874.34|3874.73|3874.73|3874.34|3874.34|0
1655471330000|2022-06-17 13:08:50|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|0
1655471340000|2022-06-17 13:09:00|3874.46|3874.46|3874.62|3874.62|3874.62|3874.62|3874.46|3874.46|0
1655471350000|2022-06-17 13:09:10|3874.66|3874.66|3875.6|3875.6|3875.6|3875.6|3874.66|3874.66|0
1655471360000|2022-06-17 13:09:20|3875.91|3875.91|3875.93|3875.93|3875.93|3875.93|3875.91|3875.91|0
1655471380000|2022-06-17 13:09:40|3875.91|3875.91|3875.29|3875.29|3875.91|3875.91|3875.29|3875.29|0
1655471390000|2022-06-17 13:09:50|3874.66|3874.66|3874.35|3874.35|3874.66|3874.66|3874.35|3874.35|0
1655471400000|2022-06-17 13:10:00|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|0
1655471410000|2022-06-17 13:10:10|3875.43|3875.43|3875.43|3875.43|3875.43|3875.43|3875.43|3875.43|0
1655471430000|2022-06-17 13:10:30|3876.05|3876.05|3875.79|3875.79|3876.36|3876.36|3875.74|3875.74|0
1655471440000|2022-06-17 13:10:40|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|0
1655471460000|2022-06-17 13:11:00|3875.79|3875.79|3874.32|3874.32|3875.79|3875.79|3874.32|3874.32|0
1655471470000|2022-06-17 13:11:10|3874.29|3874.29|3873.67|3873.67|3874.29|3874.29|3873.67|3873.67|0
1655471480000|2022-06-17 13:11:20|3873.49|3873.49|3873.31|3873.31|3873.49|3873.49|3872.68|3872.68|0
1655471510000|2022-06-17 13:11:50|3873.35|3873.35|3873.25|3873.25|3873.4|3873.4|3873.25|3873.25|0
1655471530000|2022-06-17 13:12:10|3873.23|3873.23|3873.06|3873.06|3873.23|3873.23|3873.04|3873.04|0
1655471540000|2022-06-17 13:12:20|3872.75|3872.75|3872.44|3872.44|3872.75|3872.75|3872.44|3872.44|0
1655471560000|2022-06-17 13:12:40|3872.13|3872.13|3870.71|3870.71|3872.13|3872.13|3870.71|3870.71|0
1655471570000|2022-06-17 13:12:50|3870.66|3870.66|3870.35|3870.35|3870.66|3870.66|3870.35|3870.35|0
1655471590000|2022-06-17 13:13:10|3870.97|3870.97|3870.97|3870.97|3871.28|3871.28|3870.97|3870.97|0
1655471600000|2022-06-17 13:13:20|3871|3871|3871.61|3871.61|3871.92|3871.92|3871|3871|0
1655471610000|2022-06-17 13:13:30|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|0
1655471630000|2022-06-17 13:13:50|3871.9|3871.9|3872.22|3872.22|3872.22|3872.22|3871.85|3871.85|0
1655471640000|2022-06-17 13:14:00|3871.91|3871.91|3871.6|3871.6|3871.91|3871.91|3871.6|3871.6|0
1655471660000|2022-06-17 13:14:20|3871.91|3871.91|3872.27|3872.27|3872.27|3872.27|3871.91|3871.91|0
1655471670000|2022-06-17 13:14:30|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|0
1655471680000|2022-06-17 13:14:40|3872.92|3872.92|3872.92|3872.92|3873.23|3873.23|3872.92|3872.92|0
1655471690000|2022-06-17 13:14:50|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|0
1655471710000|2022-06-17 13:15:10|3873.59|3873.59|3874.48|3874.48|3874.48|3874.48|3873.59|3873.59|0
1655471720000|2022-06-17 13:15:20|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|0
1655471730000|2022-06-17 13:15:30|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1655471740000|2022-06-17 13:15:40|3873.59|3873.59|3872.97|3872.97|3873.59|3873.59|3872.97|3872.97|0
1655471750000|2022-06-17 13:15:50|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|0
1655471770000|2022-06-17 13:16:10|3872.97|3872.97|3873.62|3873.62|3873.62|3873.62|3872.97|3872.97|0
1655471780000|2022-06-17 13:16:20|3873.67|3873.67|3874.29|3874.29|3874.29|3874.29|3873.67|3873.67|0
1655471790000|2022-06-17 13:16:30|3873.67|3873.67|3873.35|3873.35|3873.67|3873.67|3873.35|3873.35|0
1655471820000|2022-06-17 13:17:00|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|0
1655471830000|2022-06-17 13:17:10|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|3873.04|0
1655471860000|2022-06-17 13:17:40|3873.09|3873.09|3872.91|3872.91|3873.09|3873.09|3872.88|3872.88|0
1655471870000|2022-06-17 13:17:50|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|0
1655471880000|2022-06-17 13:18:00|3873.02|3873.02|3873.4|3873.4|3873.4|3873.4|3873.02|3873.02|0
1655471890000|2022-06-17 13:18:10|3873.09|3873.09|3872.78|3872.78|3873.09|3873.09|3872.78|3872.78|0
1655471900000|2022-06-17 13:18:20|3872.47|3872.47|3871.58|3871.58|3872.78|3872.78|3871.54|3871.54|0
1655471910000|2022-06-17 13:18:30|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|0
1655471920000|2022-06-17 13:18:40|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|0
1655471930000|2022-06-17 13:18:50|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|3872.01|0
1655471940000|2022-06-17 13:19:00|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1655471950000|2022-06-17 13:19:10|3872.27|3872.27|3872.82|3872.82|3872.82|3872.82|3872.2|3872.2|0
1655471960000|2022-06-17 13:19:20|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|0
1655471970000|2022-06-17 13:19:30|3872.82|3872.82|3875.04|3875.04|3875.04|3875.04|3872.82|3872.82|0
1655471980000|2022-06-17 13:19:40|3875.66|3875.66|3876.28|3876.28|3876.28|3876.28|3875.66|3875.66|0
1655471990000|2022-06-17 13:19:50|3876.26|3876.26|3876.21|3876.21|3876.26|3876.26|3876.19|3876.19|0
1655472000000|2022-06-17 13:20:00|3874.96|3874.96|3875.27|3875.27|3875.27|3875.27|3874.96|3874.96|0
1655472010000|2022-06-17 13:20:10|3874.65|3874.65|3874.3|3874.3|3874.65|3874.65|3874.3|3874.3|0
1655472020000|2022-06-17 13:20:20|3874.34|3874.34|3874.96|3874.96|3874.96|3874.96|3873.72|3873.72|0
1655472030000|2022-06-17 13:20:30|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|0
1655472040000|2022-06-17 13:20:40|3874.61|3874.61|3873.67|3873.67|3874.61|3874.61|3873.67|3873.67|0
1655472050000|2022-06-17 13:20:50|3873.49|3873.49|3873.54|3873.54|3873.54|3873.54|3873.49|3873.49|0
1655472060000|2022-06-17 13:21:00|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|3873.23|0
1655472070000|2022-06-17 13:21:10|3873.54|3873.54|3873.85|3873.85|3873.85|3873.85|3873.54|3873.54|0
1655472080000|2022-06-17 13:21:20|3873.23|3873.23|3873.82|3873.82|3873.82|3873.82|3873.2|3873.2|0
1655472090000|2022-06-17 13:21:30|3873.64|3873.64|3873.59|3873.59|3873.64|3873.64|3873.59|3873.59|0
1655472100000|2022-06-17 13:21:40|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1655472110000|2022-06-17 13:21:50|3873.72|3873.72|3873.95|3873.95|3873.95|3873.95|3873.72|3873.72|0
1655472120000|2022-06-17 13:22:00|3874.26|3874.26|3873.74|3873.74|3874.26|3874.26|3873.74|3873.74|0
1655472130000|2022-06-17 13:22:10|3874.05|3874.05|3874.05|3874.05|3874.05|3874.05|3874.05|3874.05|0
1655472140000|2022-06-17 13:22:20|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|0
1655472170000|2022-06-17 13:22:50|3873.43|3873.43|3873.48|3873.48|3873.48|3873.48|3873.43|3873.43|0
1655472180000|2022-06-17 13:23:00|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|3873.5|0
1655472190000|2022-06-17 13:23:10|3873.6|3873.6|3873.62|3873.62|3873.62|3873.62|3873.57|3873.57|0
1655472200000|2022-06-17 13:23:20|3873.93|3873.93|3873.86|3873.86|3873.93|3873.93|3873.86|3873.86|0
1655472210000|2022-06-17 13:23:30|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|0
1655472220000|2022-06-17 13:23:40|3872.62|3872.62|3872.62|3872.62|3872.62|3872.62|3872.62|3872.62|0
1655472230000|2022-06-17 13:23:50|3872.55|3872.55|3871|3871|3872.55|3872.55|3871|3871|0
1655472240000|2022-06-17 13:24:00|3870.97|3870.97|3872.52|3872.52|3872.52|3872.52|3870.97|3870.97|0
1655472260000|2022-06-17 13:24:20|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|0
1655472280000|2022-06-17 13:24:40|3872.16|3872.16|3872.09|3872.09|3872.16|3872.16|3872.09|3872.09|0
1655472290000|2022-06-17 13:24:50|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1655472300000|2022-06-17 13:25:00|3872.71|3872.71|3873.33|3873.33|3873.43|3873.43|3872.62|3872.62|0
1655472310000|2022-06-17 13:25:10|3873.95|3873.95|3873.19|3873.19|3873.95|3873.95|3873.19|3873.19|0
1655472320000|2022-06-17 13:25:20|3873.14|3873.14|3873.07|3873.07|3873.14|3873.14|3873.07|3873.07|0
1655472330000|2022-06-17 13:25:30|3873.38|3873.38|3873.43|3873.43|3873.43|3873.43|3873.38|3873.38|0
1655472340000|2022-06-17 13:25:40|3873.41|3873.41|3872.48|3872.48|3873.41|3873.41|3872.48|3872.48|0
1655472350000|2022-06-17 13:25:50|3872.29|3872.29|3872.29|3872.29|3872.29|3872.29|3872.29|3872.29|0
1655472360000|2022-06-17 13:26:00|3872.22|3872.22|3872.22|3872.22|3872.22|3872.22|3872.22|3872.22|0
1655472390000|2022-06-17 13:26:30|3872.84|3872.84|3872.8|3872.8|3872.84|3872.84|3872.8|3872.8|0
1655472400000|2022-06-17 13:26:40|3873.41|3873.41|3873.72|3873.72|3873.72|3873.72|3873.41|3873.41|0
1655472410000|2022-06-17 13:26:50|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|3875.28|0
1655472420000|2022-06-17 13:27:00|3875.33|3875.33|3875.64|3875.64|3875.64|3875.64|3875.02|3875.02|0
1655472430000|2022-06-17 13:27:10|3875.02|3875.02|3875.33|3875.33|3875.33|3875.33|3875.02|3875.02|0
1655472450000|2022-06-17 13:27:30|3875.29|3875.29|3875.69|3875.69|3875.69|3875.69|3875.29|3875.29|0
1655472460000|2022-06-17 13:27:40|3876.31|3876.31|3876.03|3876.03|3876.34|3876.34|3876.03|3876.03|0
1655472470000|2022-06-17 13:27:50|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.1|3875.1|0
1655472480000|2022-06-17 13:28:00|3875.37|3875.37|3875.34|3875.34|3875.37|3875.37|3875.34|3875.34|0
1655472500000|2022-06-17 13:28:20|3875.39|3875.39|3876.35|3876.35|3876.35|3876.35|3875.39|3875.39|0
1655472510000|2022-06-17 13:28:30|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|3876.39|0
1655472530000|2022-06-17 13:28:50|3876.7|3876.7|3877.33|3877.33|3877.33|3877.33|3876.7|3876.7|0
1655472540000|2022-06-17 13:29:00|3877.02|3877.02|3876.5|3876.5|3877.02|3877.02|3876.46|3876.46|0
1655472550000|2022-06-17 13:29:10|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|0
1655472560000|2022-06-17 13:29:20|3875.82|3875.82|3875.85|3875.85|3875.85|3875.85|3875.66|3875.66|0
1655472570000|2022-06-17 13:29:30|3876.16|3876.16|3876.47|3876.47|3876.47|3876.47|3876.16|3876.16|0
1655472590000|2022-06-17 13:29:50|3876.78|3876.78|3875.08|3875.08|3876.78|3876.78|3875.08|3875.08|0
1655472600000|2022-06-17 13:30:00|3875.39|3875.39|3873.86|3873.86|3875.44|3875.44|3872.95|3872.95|0
1655472610000|2022-06-17 13:30:10|3873.74|3873.74|3876.61|3876.61|3876.88|3876.88|3873.74|3873.74|0
1655472620000|2022-06-17 13:30:20|3876.56|3876.56|3876.14|3876.14|3876.56|3876.56|3876.01|3876.01|0
1655472630000|2022-06-17 13:30:30|3875.83|3875.83|3876.05|3876.05|3876.05|3876.05|3875.42|3875.42|0
1655472640000|2022-06-17 13:30:40|3876.38|3876.38|3876.09|3876.09|3876.38|3876.38|3876.07|3876.07|0
1655472650000|2022-06-17 13:30:50|3875.16|3875.16|3873.48|3873.48|3875.97|3875.97|3873.48|3873.48|0
1655472660000|2022-06-17 13:31:00|3873.16|3873.16|3874.9|3874.9|3874.9|3874.9|3873.16|3873.16|0
1655472670000|2022-06-17 13:31:10|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|0
1655472680000|2022-06-17 13:31:20|3874.9|3874.9|3873.82|3873.82|3874.95|3874.95|3873.7|3873.7|0
1655472690000|2022-06-17 13:31:30|3873.7|3873.7|3872.09|3872.09|3873.7|3873.7|3872.05|3872.05|0
1655472700000|2022-06-17 13:31:40|3872.4|3872.4|3873.09|3873.09|3873.09|3873.09|3872.32|3872.32|0
1655472710000|2022-06-17 13:31:50|3873.01|3873.01|3873.68|3873.68|3873.68|3873.68|3873.01|3873.01|0
1655472720000|2022-06-17 13:32:00|3873.99|3873.99|3874.06|3874.06|3874.06|3874.06|3873.99|3873.99|0
1655472730000|2022-06-17 13:32:10|3874.37|3874.37|3875.88|3875.88|3875.88|3875.88|3874.37|3874.37|0
1655472740000|2022-06-17 13:32:20|3876.51|3876.51|3876.76|3876.76|3876.76|3876.76|3876.51|3876.51|0
1655472750000|2022-06-17 13:32:30|3876.94|3876.94|3877.06|3877.06|3877.06|3877.06|3876.94|3876.94|0
1655472760000|2022-06-17 13:32:40|3877.16|3877.16|3876.89|3876.89|3877.16|3877.16|3876.27|3876.27|0
1655472770000|2022-06-17 13:32:50|3876.58|3876.58|3876.17|3876.17|3876.58|3876.58|3875.86|3875.86|0
1655472780000|2022-06-17 13:33:00|3876.48|3876.48|3877.39|3877.39|3877.39|3877.39|3876.46|3876.46|0
1655472790000|2022-06-17 13:33:10|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|0
1655472800000|2022-06-17 13:33:20|3877.39|3877.39|3878.02|3878.02|3878.02|3878.02|3877.39|3877.39|0
1655472810000|2022-06-17 13:33:30|3878.1|3878.1|3879.22|3879.22|3879.22|3879.22|3878.1|3878.1|0
1655472820000|2022-06-17 13:33:40|3880.15|3880.15|3880.19|3880.19|3880.19|3880.19|3879.57|3879.57|0
1655472830000|2022-06-17 13:33:50|3880.17|3880.17|3878.73|3878.73|3880.17|3880.17|3878.73|3878.73|0
1655472840000|2022-06-17 13:34:00|3878.42|3878.42|3878.66|3878.66|3878.73|3878.73|3878.42|3878.42|0
1655472850000|2022-06-17 13:34:10|3878.78|3878.78|3878.82|3878.82|3878.82|3878.82|3878.78|3878.78|0
1655472860000|2022-06-17 13:34:20|3879.05|3879.05|3879.16|3879.16|3879.2|3879.2|3878.86|3878.86|0
1655472870000|2022-06-17 13:34:30|3879.2|3879.2|3879.82|3879.82|3879.82|3879.82|3879.2|3879.2|0
1655472880000|2022-06-17 13:34:40|3879.78|3879.78|3880.75|3880.75|3880.75|3880.75|3879.78|3879.78|0
1655472890000|2022-06-17 13:34:50|3880.73|3880.73|3877.88|3877.88|3880.73|3880.73|3877.57|3877.57|0
1655472900000|2022-06-17 13:35:00|3878.2|3878.2|3878.29|3878.29|3878.29|3878.29|3878.2|3878.2|0
1655472910000|2022-06-17 13:35:10|3878.91|3878.91|3879.23|3879.23|3879.54|3879.54|3878.91|3878.91|0
1655472920000|2022-06-17 13:35:20|3879.2|3879.2|3879.3|3879.3|3879.3|3879.3|3879.2|3879.2|0
1655472940000|2022-06-17 13:35:40|3879.37|3879.37|3879.1|3879.1|3879.41|3879.41|3879.1|3879.1|0
1655472950000|2022-06-17 13:35:50|3879.41|3879.41|3879.1|3879.1|3880.03|3880.03|3879.1|3879.1|0
1655472960000|2022-06-17 13:36:00|3879.72|3879.72|3879.6|3879.6|3879.72|3879.72|3879.41|3879.41|0
1655472970000|2022-06-17 13:36:10|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|0
1655472980000|2022-06-17 13:36:20|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|0
1655472990000|2022-06-17 13:36:30|3879.07|3879.07|3880|3880|3880|3880|3879.07|3879.07|0
1655473000000|2022-06-17 13:36:40|3880.31|3880.31|3881.81|3881.81|3881.81|3881.81|3880.31|3880.31|0
1655473010000|2022-06-17 13:36:50|3881.5|3881.5|3880.88|3880.88|3881.5|3881.5|3880.88|3880.88|0
1655473020000|2022-06-17 13:37:00|3881.19|3881.19|3880.9|3880.9|3881.52|3881.52|3880.9|3880.9|0
1655473030000|2022-06-17 13:37:10|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|0
1655473040000|2022-06-17 13:37:20|3881.03|3881.03|3879.29|3879.29|3881.03|3881.03|3879.29|3879.29|0
1655473050000|2022-06-17 13:37:30|3878.98|3878.98|3878.36|3878.36|3878.98|3878.98|3878.05|3878.05|0
1655473060000|2022-06-17 13:37:40|3877.42|3877.42|3876.62|3876.62|3877.42|3877.42|3876.62|3876.62|0
1655473070000|2022-06-17 13:37:50|3875.37|3875.37|3873.82|3873.82|3875.37|3875.37|3873.82|3873.82|0
1655473080000|2022-06-17 13:38:00|3873.81|3873.81|3872.42|3872.42|3874.12|3874.12|3872.42|3872.42|0
1655473090000|2022-06-17 13:38:10|3872.73|3872.73|3873|3873|3873.04|3873.04|3872.73|3872.73|0
1655473100000|2022-06-17 13:38:20|3873.62|3873.62|3873.59|3873.59|3873.62|3873.62|3873.59|3873.59|0
1655473110000|2022-06-17 13:38:30|3872.97|3872.97|3872.01|3872.01|3873|3873|3872.01|3872.01|0
1655473120000|2022-06-17 13:38:40|3871.83|3871.83|3871.18|3871.18|3871.83|3871.83|3870.87|3870.87|0
1655473130000|2022-06-17 13:38:50|3871.49|3871.49|3870.25|3870.25|3871.49|3871.49|3870.25|3870.25|0
1655473140000|2022-06-17 13:39:00|3869.62|3869.62|3870.87|3870.87|3870.87|3870.87|3869.62|3869.62|0
1655473150000|2022-06-17 13:39:10|3870.56|3870.56|3870.17|3870.17|3870.56|3870.56|3870.17|3870.17|0
1655473160000|2022-06-17 13:39:20|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|0
1655473180000|2022-06-17 13:39:40|3869.88|3869.88|3871.81|3871.81|3871.81|3871.81|3869.88|3869.88|0
1655473190000|2022-06-17 13:39:50|3872.12|3872.12|3871.81|3871.81|3872.12|3872.12|3871.81|3871.81|0
1655473200000|2022-06-17 13:40:00|3871.83|3871.83|3872.76|3872.76|3873.39|3873.39|3871.65|3871.65|0
1655473210000|2022-06-17 13:40:10|3872.81|3872.81|3873.15|3873.15|3873.15|3873.15|3872.81|3872.81|0
1655473220000|2022-06-17 13:40:20|3873.17|3873.17|3873.26|3873.26|3873.26|3873.26|3873.17|3873.17|0
1655473230000|2022-06-17 13:40:30|3873.44|3873.44|3875.07|3875.07|3875.07|3875.07|3873.44|3873.44|0
1655473240000|2022-06-17 13:40:40|3875.25|3875.25|3877.43|3877.43|3877.43|3877.43|3875.25|3875.25|0
1655473250000|2022-06-17 13:40:50|3878.36|3878.36|3878.05|3878.05|3878.67|3878.67|3878.05|3878.05|0
1655473260000|2022-06-17 13:41:00|3878.36|3878.36|3876.61|3876.61|3878.48|3878.48|3876.61|3876.61|0
1655473270000|2022-06-17 13:41:10|3877.23|3877.23|3877.29|3877.29|3877.6|3877.6|3877.23|3877.23|0
1655473290000|2022-06-17 13:41:30|3876.97|3876.97|3876.35|3876.35|3876.97|3876.97|3876.35|3876.35|0
1655473300000|2022-06-17 13:41:40|3876.04|3876.04|3876.04|3876.04|3876.04|3876.04|3876.04|3876.04|0
1655473310000|2022-06-17 13:41:50|3876.22|3876.22|3877.46|3877.46|3877.46|3877.46|3876.22|3876.22|0
1655473320000|2022-06-17 13:42:00|3877.58|3877.58|3875.99|3875.99|3877.58|3877.58|3875.99|3875.99|0
1655473330000|2022-06-17 13:42:10|3876.3|3876.3|3876.99|3876.99|3876.99|3876.99|3876.3|3876.3|0
1655473340000|2022-06-17 13:42:20|3876.97|3876.97|3876.64|3876.64|3876.97|3876.97|3876.63|3876.63|0
1655473360000|2022-06-17 13:42:40|3876.33|3876.33|3874.77|3874.77|3876.33|3876.33|3874.77|3874.77|0
1655473370000|2022-06-17 13:42:50|3874.46|3874.46|3876.33|3876.33|3876.33|3876.33|3874.15|3874.15|0
1655473380000|2022-06-17 13:43:00|3875.39|3875.39|3875.42|3875.42|3875.42|3875.42|3875.39|3875.39|0
1655473390000|2022-06-17 13:43:10|3874.79|3874.79|3874.89|3874.89|3874.89|3874.89|3874.79|3874.79|0
1655473400000|2022-06-17 13:43:20|3874.96|3874.96|3874.99|3874.99|3874.99|3874.99|3874.96|3874.96|0
1655473410000|2022-06-17 13:43:30|3875.01|3875.01|3874.7|3874.7|3875.01|3875.01|3874.08|3874.08|0
1655473420000|2022-06-17 13:43:40|3874.66|3874.66|3874.78|3874.78|3874.78|3874.78|3874.29|3874.29|0
1655473430000|2022-06-17 13:43:50|3874.16|3874.16|3874.18|3874.18|3874.49|3874.49|3873.87|3873.87|0
1655473440000|2022-06-17 13:44:00|3873.87|3873.87|3874.06|3874.06|3874.06|3874.06|3873.13|3873.13|0
1655473450000|2022-06-17 13:44:10|3874.13|3874.13|3875.03|3875.03|3875.07|3875.07|3874.13|3874.13|0
1655473460000|2022-06-17 13:44:20|3875.34|3875.34|3875.65|3875.65|3875.65|3875.65|3875.34|3875.34|0
1655473470000|2022-06-17 13:44:30|3876.27|3876.27|3876.7|3876.7|3876.7|3876.7|3876.27|3876.27|0
1655473480000|2022-06-17 13:44:40|3877.01|3877.01|3877.06|3877.06|3877.06|3877.06|3876.75|3876.75|0
1655473490000|2022-06-17 13:44:50|3877.37|3877.37|3877.03|3877.03|3877.37|3877.37|3877.03|3877.03|0
1655473500000|2022-06-17 13:45:00|3877.01|3877.01|3877.01|3877.01|3877.01|3877.01|3876.39|3876.39|0
1655473510000|2022-06-17 13:45:10|3877.32|3877.32|3876.73|3876.73|3877.32|3877.32|3876.73|3876.73|0
1655473520000|2022-06-17 13:45:20|3876.42|3876.42|3875.49|3875.49|3876.42|3876.42|3875.49|3875.49|0
1655473530000|2022-06-17 13:45:30|3875.18|3875.18|3874.86|3874.86|3875.23|3875.23|3874.86|3874.86|0
1655473540000|2022-06-17 13:45:40|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|0
1655473550000|2022-06-17 13:45:50|3875.18|3875.18|3874.86|3874.86|3875.48|3875.48|3874.86|3874.86|0
1655473560000|2022-06-17 13:46:00|3874.88|3874.88|3874.24|3874.24|3874.88|3874.88|3874.24|3874.24|0
1655473570000|2022-06-17 13:46:10|3874.43|3874.43|3874.35|3874.35|3874.66|3874.66|3874.35|3874.35|0
1655473580000|2022-06-17 13:46:20|3874.3|3874.3|3874.27|3874.27|3874.3|3874.3|3874.27|3874.27|0
1655473590000|2022-06-17 13:46:30|3873.96|3873.96|3874.27|3874.27|3874.27|3874.27|3873.65|3873.65|0
1655473600000|2022-06-17 13:46:40|3874.59|3874.59|3874.54|3874.54|3874.59|3874.59|3874.54|3874.54|0
1655473610000|2022-06-17 13:46:50|3874.85|3874.85|3875.6|3875.6|3875.6|3875.6|3874.66|3874.66|0
1655473620000|2022-06-17 13:47:00|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|0
1655473630000|2022-06-17 13:47:10|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|3875.76|0
1655473640000|2022-06-17 13:47:20|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|0
1655473650000|2022-06-17 13:47:30|3875.76|3875.76|3875.45|3875.45|3875.76|3875.76|3875.45|3875.45|0
1655473660000|2022-06-17 13:47:40|3874.83|3874.83|3873.9|3873.9|3875.14|3875.14|3873.9|3873.9|0
1655473690000|2022-06-17 13:48:10|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1655473700000|2022-06-17 13:48:20|3874.52|3874.52|3873.89|3873.89|3874.52|3874.52|3873.89|3873.89|0
1655473710000|2022-06-17 13:48:30|3873.67|3873.67|3873.39|3873.39|3873.67|3873.67|3873.39|3873.39|0
1655473720000|2022-06-17 13:48:40|3873.7|3873.7|3874.35|3874.35|3874.35|3874.35|3873.7|3873.7|0
1655473730000|2022-06-17 13:48:50|3874.26|3874.26|3872.99|3872.99|3874.26|3874.26|3872.99|3872.99|0
1655473740000|2022-06-17 13:49:00|3873.62|3873.62|3874.05|3874.05|3874.23|3874.23|3873.62|3873.62|0
1655473750000|2022-06-17 13:49:10|3875.06|3875.06|3873.84|3873.84|3875.08|3875.08|3873.84|3873.84|0
1655473760000|2022-06-17 13:49:20|3873.88|3873.88|3873.93|3873.93|3873.93|3873.93|3873.88|3873.88|0
1655473770000|2022-06-17 13:49:30|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|0
1655473780000|2022-06-17 13:49:40|3874.86|3874.86|3876.11|3876.11|3876.11|3876.11|3874.86|3874.86|0
1655473790000|2022-06-17 13:49:50|3876.42|3876.42|3875.48|3875.48|3876.42|3876.42|3875.48|3875.48|0
1655473800000|2022-06-17 13:50:00|3875.79|3875.79|3876.58|3876.58|3876.58|3876.58|3875.79|3875.79|0
1655473810000|2022-06-17 13:50:10|3876.27|3876.27|3876.63|3876.63|3876.63|3876.63|3875.78|3875.78|0
1655473820000|2022-06-17 13:50:20|3876.94|3876.94|3877.97|3877.97|3878.28|3878.28|3876.94|3876.94|0
1655473830000|2022-06-17 13:50:30|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|0
1655473840000|2022-06-17 13:50:40|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|0
1655473850000|2022-06-17 13:50:50|3878.04|3878.04|3876.51|3876.51|3878.07|3878.07|3876.51|3876.51|0
1655473860000|2022-06-17 13:51:00|3877.14|3877.14|3877.16|3877.16|3877.21|3877.21|3877.14|3877.14|0
1655473880000|2022-06-17 13:51:20|3876.85|3876.85|3877.34|3877.34|3877.34|3877.34|3876.85|3876.85|0
1655473890000|2022-06-17 13:51:30|3877.41|3877.41|3878.11|3878.11|3878.13|3878.13|3877.41|3877.41|0
1655473910000|2022-06-17 13:51:50|3878.73|3878.73|3877.49|3877.49|3878.73|3878.73|3877.49|3877.49|0
1655473920000|2022-06-17 13:52:00|3877.46|3877.46|3877.44|3877.44|3877.46|3877.46|3877.39|3877.39|0
1655473930000|2022-06-17 13:52:10|3877.51|3877.51|3877.22|3877.22|3877.51|3877.51|3877.2|3877.2|0
1655473940000|2022-06-17 13:52:20|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|0
1655473960000|2022-06-17 13:52:40|3877.54|3877.54|3876.3|3876.3|3877.54|3877.54|3876.3|3876.3|0
1655473970000|2022-06-17 13:52:50|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|0
1655473980000|2022-06-17 13:53:00|3875.86|3875.86|3875.73|3875.73|3875.86|3875.86|3875.55|3875.55|0
1655473990000|2022-06-17 13:53:10|3875.42|3875.42|3875.78|3875.78|3875.78|3875.78|3875.42|3875.42|0
1655474000000|2022-06-17 13:53:20|3875.8|3875.8|3875.5|3875.5|3875.8|3875.8|3875.5|3875.5|0
1655474010000|2022-06-17 13:53:30|3875.52|3875.52|3876.17|3876.17|3876.17|3876.17|3875.52|3875.52|0
1655474020000|2022-06-17 13:53:40|3876.48|3876.48|3876.19|3876.19|3876.48|3876.48|3876.17|3876.17|0
1655474030000|2022-06-17 13:53:50|3876.01|3876.01|3874.58|3874.58|3876.01|3876.01|3874.58|3874.58|0
1655474040000|2022-06-17 13:54:00|3874.89|3874.89|3874.62|3874.62|3874.98|3874.98|3874.62|3874.62|0
1655474050000|2022-06-17 13:54:10|3874.58|3874.58|3875.2|3875.2|3875.2|3875.2|3874.58|3874.58|0
1655474060000|2022-06-17 13:54:20|3874.58|3874.58|3874.26|3874.26|3874.58|3874.58|3874.26|3874.26|0
1655474080000|2022-06-17 13:54:40|3874.88|3874.88|3874.76|3874.76|3874.88|3874.88|3874.76|3874.76|0
1655474090000|2022-06-17 13:54:50|3874.79|3874.79|3876.03|3876.03|3876.03|3876.03|3874.79|3874.79|0
1655474100000|2022-06-17 13:55:00|3876.08|3876.08|3876.39|3876.39|3876.39|3876.39|3876.08|3876.08|0
1655474110000|2022-06-17 13:55:10|3877.01|3877.01|3877.08|3877.08|3877.08|3877.08|3877.01|3877.01|0
1655474120000|2022-06-17 13:55:20|3877.22|3877.22|3877.72|3877.72|3877.72|3877.72|3877.22|3877.22|0
1655474130000|2022-06-17 13:55:30|3877.41|3877.41|3877.09|3877.09|3878.03|3878.03|3877.09|3877.09|0
1655474140000|2022-06-17 13:55:40|3877.07|3877.07|3876.79|3876.79|3877.07|3877.07|3876.79|3876.79|0
1655474150000|2022-06-17 13:55:50|3876.7|3876.7|3876.74|3876.74|3877.68|3877.68|3876.7|3876.7|0
1655474160000|2022-06-17 13:56:00|3876.82|3876.82|3877.39|3877.39|3877.39|3877.39|3876.77|3876.77|0
1655474170000|2022-06-17 13:56:10|3877.42|3877.42|3877.73|3877.73|3877.73|3877.73|3877.42|3877.42|0
1655474180000|2022-06-17 13:56:20|3877.75|3877.75|3877.34|3877.34|3877.96|3877.96|3877.34|3877.34|0
1655474190000|2022-06-17 13:56:30|3877.65|3877.65|3877.18|3877.18|3877.65|3877.65|3877.18|3877.18|0
1655474200000|2022-06-17 13:56:40|3876.87|3876.87|3877.05|3877.05|3877.05|3877.05|3876.87|3876.87|0
1655474210000|2022-06-17 13:56:50|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|0
1655474220000|2022-06-17 13:57:00|3876.69|3876.69|3877.58|3877.58|3877.6|3877.6|3876.67|3876.67|0
1655474230000|2022-06-17 13:57:10|3877.51|3877.51|3877.41|3877.41|3877.51|3877.51|3877.27|3877.27|0
1655474240000|2022-06-17 13:57:20|3877.72|3877.72|3877.63|3877.63|3878.03|3878.03|3877.63|3877.63|0
1655474260000|2022-06-17 13:57:40|3877.65|3877.65|3875.12|3875.12|3877.68|3877.68|3875.12|3875.12|0
1655474270000|2022-06-17 13:57:50|3874.93|3874.93|3874.29|3874.29|3874.93|3874.93|3874.29|3874.29|0
1655474280000|2022-06-17 13:58:00|3875.22|3875.22|3874.89|3874.89|3875.22|3875.22|3874.89|3874.89|0
1655474290000|2022-06-17 13:58:10|3874.7|3874.7|3875.02|3875.02|3875.02|3875.02|3874.39|3874.39|0
1655474300000|2022-06-17 13:58:20|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1655474310000|2022-06-17 13:58:30|3874.21|3874.21|3874.52|3874.52|3874.52|3874.52|3874.21|3874.21|0
1655474320000|2022-06-17 13:58:40|3874.83|3874.83|3874.65|3874.65|3874.83|3874.83|3874.65|3874.65|0
1655474330000|2022-06-17 13:58:50|3874.34|3874.34|3873.05|3873.05|3874.34|3874.34|3873.05|3873.05|0
1655474340000|2022-06-17 13:59:00|3873.03|3873.03|3873.63|3873.63|3873.65|3873.65|3873.03|3873.03|0
1655474350000|2022-06-17 13:59:10|3873.32|3873.32|3873.63|3873.63|3873.63|3873.63|3873.32|3873.32|0
1655474360000|2022-06-17 13:59:20|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1655474380000|2022-06-17 13:59:40|3874.12|3874.12|3874.53|3874.53|3874.53|3874.53|3874.08|3874.08|0
1655474390000|2022-06-17 13:59:50|3874.55|3874.55|3872.93|3872.93|3874.55|3874.55|3872.93|3872.93|0
1655474400000|2022-06-17 14:00:00|3874.17|3874.17|3873.84|3873.84|3874.17|3874.17|3873.84|3873.84|0
1655474410000|2022-06-17 14:00:10|3873.47|3873.47|3873.96|3873.96|3873.96|3873.96|3873.47|3873.47|0
1655474420000|2022-06-17 14:00:20|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|3874.9|0
1655474430000|2022-06-17 14:00:30|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|0
1655474440000|2022-06-17 14:00:40|3874.9|3874.9|3873.9|3873.9|3874.9|3874.9|3873.9|3873.9|0
1655474450000|2022-06-17 14:00:50|3874.21|3874.21|3874.03|3874.03|3874.21|3874.21|3874.03|3874.03|0
1655474460000|2022-06-17 14:01:00|3873.72|3873.72|3873.78|3873.78|3874.13|3874.13|3873.51|3873.51|0
1655474470000|2022-06-17 14:01:10|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|0
1655474480000|2022-06-17 14:01:20|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1655474490000|2022-06-17 14:01:30|3873.54|3873.54|3872.29|3872.29|3873.54|3873.54|3871.67|3871.67|0
1655474500000|2022-06-17 14:01:40|3871.98|3871.98|3871.48|3871.48|3871.98|3871.98|3871.48|3871.48|0
1655474510000|2022-06-17 14:01:50|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1655474520000|2022-06-17 14:02:00|3870.55|3870.55|3870.24|3870.24|3870.55|3870.55|3870.24|3870.24|0
1655474530000|2022-06-17 14:02:10|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|0
1655474540000|2022-06-17 14:02:20|3870.26|3870.26|3870.54|3870.54|3870.95|3870.95|3870.22|3870.22|0
1655474550000|2022-06-17 14:02:30|3870.49|3870.49|3869.76|3869.76|3870.74|3870.74|3869.76|3869.76|0
1655474560000|2022-06-17 14:02:40|3869.14|3869.14|3868.52|3868.52|3869.14|3869.14|3868.52|3868.52|0
1655474570000|2022-06-17 14:02:50|3866.97|3866.97|3866.65|3866.65|3866.97|3866.97|3866.65|3866.65|0
1655474580000|2022-06-17 14:03:00|3866.03|3866.03|3864.45|3864.45|3866.03|3866.03|3864.45|3864.45|0
1655474590000|2022-06-17 14:03:10|3864.09|3864.09|3862.84|3862.84|3864.09|3864.09|3862.84|3862.84|0
1655474600000|2022-06-17 14:03:20|3862.53|3862.53|3861.95|3861.95|3862.53|3862.53|3861.95|3861.95|0
1655474610000|2022-06-17 14:03:30|3861.31|3861.31|3861.62|3861.62|3861.93|3861.93|3861.31|3861.31|0
1655474620000|2022-06-17 14:03:40|3861.58|3861.58|3860.2|3860.2|3861.62|3861.62|3860.2|3860.2|0
1655474630000|2022-06-17 14:03:50|3859.88|3859.88|3858.65|3858.65|3859.88|3859.88|3858.65|3858.65|0
1655474640000|2022-06-17 14:04:00|3858.96|3858.96|3859.07|3859.07|3859.07|3859.07|3858.76|3858.76|0
1655474650000|2022-06-17 14:04:10|3859.05|3859.05|3858.91|3858.91|3859.05|3859.05|3858.89|3858.89|0
1655474660000|2022-06-17 14:04:20|3858.93|3858.93|3858.29|3858.29|3858.93|3858.93|3858.29|3858.29|0
1655474670000|2022-06-17 14:04:30|3858.48|3858.48|3859.88|3859.88|3859.88|3859.88|3858.16|3858.16|0
1655474680000|2022-06-17 14:04:40|3859.92|3859.92|3860.28|3860.28|3860.28|3860.28|3859.92|3859.92|0
1655474690000|2022-06-17 14:04:50|3862.77|3862.77|3862.77|3862.77|3863.4|3863.4|3862.46|3862.46|0
1655474700000|2022-06-17 14:05:00|3862.75|3862.75|3863.32|3863.32|3863.32|3863.32|3862.75|3862.75|0
1655474710000|2022-06-17 14:05:10|3863.62|3863.62|3864.29|3864.29|3864.29|3864.29|3863.62|3863.62|0
1655474720000|2022-06-17 14:05:20|3864.25|3864.25|3862.77|3862.77|3864.25|3864.25|3862.77|3862.77|0
1655474730000|2022-06-17 14:05:30|3862.82|3862.82|3862.87|3862.87|3862.87|3862.87|3862.82|3862.82|0
1655474740000|2022-06-17 14:05:40|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|0
1655474750000|2022-06-17 14:05:50|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|0
1655474760000|2022-06-17 14:06:00|3861.91|3861.91|3863.13|3863.13|3863.78|3863.78|3861.91|3861.91|0
1655474770000|2022-06-17 14:06:10|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1655474780000|2022-06-17 14:06:20|3863.13|3863.13|3863.1|3863.1|3863.13|3863.13|3863.1|3863.1|0
1655474790000|2022-06-17 14:06:30|3862.79|3862.79|3862.8|3862.8|3862.8|3862.8|3862.79|3862.79|0
1655474800000|2022-06-17 14:06:40|3862.98|3862.98|3862.35|3862.35|3862.98|3862.98|3862.34|3862.34|0
1655474820000|2022-06-17 14:07:00|3862.66|3862.66|3862.97|3862.97|3862.97|3862.97|3862.66|3862.66|0
1655474830000|2022-06-17 14:07:10|3862.99|3862.99|3862.86|3862.86|3863.18|3863.18|3862.86|3862.86|0
1655474840000|2022-06-17 14:07:20|3862.91|3862.91|3862.29|3862.29|3862.91|3862.91|3862.29|3862.29|0
1655474850000|2022-06-17 14:07:30|3862.26|3862.26|3861.95|3861.95|3862.26|3862.26|3861.95|3861.95|0
1655474860000|2022-06-17 14:07:40|3862.58|3862.58|3861.4|3861.4|3862.58|3862.58|3861.4|3861.4|0
1655474870000|2022-06-17 14:07:50|3861.09|3861.09|3861.4|3861.4|3861.4|3861.4|3860.78|3860.78|0
1655474880000|2022-06-17 14:08:00|3861.09|3861.09|3861.12|3861.12|3861.21|3861.21|3861.09|3861.09|0
1655474890000|2022-06-17 14:08:10|3860.94|3860.94|3861.65|3861.65|3861.65|3861.65|3860.87|3860.87|0
1655474900000|2022-06-17 14:08:20|3861.34|3861.34|3860.71|3860.71|3861.34|3861.34|3860.71|3860.71|0
1655474920000|2022-06-17 14:08:40|3860.4|3860.4|3860.45|3860.45|3860.45|3860.45|3860.4|3860.4|0
1655474930000|2022-06-17 14:08:50|3860.38|3860.38|3859.76|3859.76|3860.38|3860.38|3859.76|3859.76|0
1655474940000|2022-06-17 14:09:00|3860.07|3860.07|3860.51|3860.51|3860.51|3860.51|3860.07|3860.07|0
1655474950000|2022-06-17 14:09:10|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|0
1655474960000|2022-06-17 14:09:20|3860.39|3860.39|3859.81|3859.81|3860.44|3860.44|3859.81|3859.81|0
1655474970000|2022-06-17 14:09:30|3860.12|3860.12|3861.55|3861.55|3861.55|3861.55|3860.12|3860.12|0
1655474980000|2022-06-17 14:09:40|3860.92|3860.92|3860.92|3860.92|3860.92|3860.92|3860.92|3860.92|0
1655474990000|2022-06-17 14:09:50|3861.24|3861.24|3862.29|3862.29|3862.29|3862.29|3861.04|3861.04|0
1655475000000|2022-06-17 14:10:00|3861.66|3861.66|3860.3|3860.3|3861.66|3861.66|3860.3|3860.3|0
1655475010000|2022-06-17 14:10:10|3860.61|3860.61|3860.31|3860.31|3860.61|3860.61|3860.31|3860.31|0
1655475020000|2022-06-17 14:10:20|3860.26|3860.26|3861.73|3861.73|3861.73|3861.73|3860.26|3860.26|0
1655475030000|2022-06-17 14:10:30|3861.69|3861.69|3862.26|3862.26|3862.26|3862.26|3861.64|3861.64|0
1655475050000|2022-06-17 14:10:50|3861.95|3861.95|3861.64|3861.64|3861.95|3861.95|3861.02|3861.02|0
1655475060000|2022-06-17 14:11:00|3861.47|3861.47|3861.7|3861.7|3861.7|3861.7|3861.47|3861.47|0
1655475070000|2022-06-17 14:11:10|3861.84|3861.84|3861.22|3861.22|3861.84|3861.84|3861.22|3861.22|0
1655475080000|2022-06-17 14:11:20|3861.53|3861.53|3861.77|3861.77|3862.15|3862.15|3861.53|3861.53|0
1655475090000|2022-06-17 14:11:30|3862.08|3862.08|3862.03|3862.03|3862.08|3862.08|3861.99|3861.99|0
1655475100000|2022-06-17 14:11:40|3861.85|3861.85|3861.85|3861.85|3861.85|3861.85|3861.85|3861.85|0
1655475110000|2022-06-17 14:11:50|3861.76|3861.76|3862.38|3862.38|3862.69|3862.69|3861.76|3861.76|0
1655475120000|2022-06-17 14:12:00|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|0
1655475130000|2022-06-17 14:12:10|3862.82|3862.82|3863.15|3863.15|3863.46|3863.46|3862.82|3862.82|0
1655475140000|2022-06-17 14:12:20|3862.53|3862.53|3864.5|3864.5|3864.5|3864.5|3862.53|3862.53|0
1655475150000|2022-06-17 14:12:30|3864.19|3864.19|3864.17|3864.17|3864.19|3864.19|3864.17|3864.17|0
1655475170000|2022-06-17 14:12:50|3864.48|3864.48|3864.5|3864.5|3864.5|3864.5|3864.48|3864.48|0
1655475180000|2022-06-17 14:13:00|3864.62|3864.62|3864.93|3864.93|3864.93|3864.93|3864.62|3864.62|0
1655475190000|2022-06-17 14:13:10|3864.31|3864.31|3864.33|3864.33|3864.33|3864.33|3864.31|3864.31|0
1655475200000|2022-06-17 14:13:20|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1655475210000|2022-06-17 14:13:30|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|0
1655475220000|2022-06-17 14:13:40|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1655475230000|2022-06-17 14:13:50|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1655475240000|2022-06-17 14:14:00|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|0
1655475250000|2022-06-17 14:14:10|3864.31|3864.31|3863.57|3863.57|3864.31|3864.31|3863.57|3863.57|0
1655475260000|2022-06-17 14:14:20|3863.88|3863.88|3863.26|3863.26|3863.88|3863.88|3863.25|3863.25|0
1655475270000|2022-06-17 14:14:30|3863.57|3863.57|3864.19|3864.19|3864.19|3864.19|3863.57|3863.57|0
1655475280000|2022-06-17 14:14:40|3865.12|3865.12|3865.19|3865.19|3865.19|3865.19|3865.12|3865.12|0
1655475290000|2022-06-17 14:14:50|3865.24|3865.24|3865.55|3865.55|3865.55|3865.55|3865.24|3865.24|0
1655475300000|2022-06-17 14:15:00|3865.24|3865.24|3865.8|3865.8|3865.8|3865.8|3865.24|3865.24|0
1655475310000|2022-06-17 14:15:10|3866.11|3866.11|3865.85|3865.85|3866.16|3866.16|3865.85|3865.85|0
1655475320000|2022-06-17 14:15:20|3865.54|3865.54|3864.97|3864.97|3865.59|3865.59|3864.97|3864.97|0
1655475330000|2022-06-17 14:15:30|3864.92|3864.92|3863.45|3863.45|3864.92|3864.92|3863.45|3863.45|0
1655475350000|2022-06-17 14:15:50|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|0
1655475360000|2022-06-17 14:16:00|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|0
1655475370000|2022-06-17 14:16:10|3863.35|3863.35|3863.24|3863.24|3863.35|3863.35|3863.24|3863.24|0
1655475380000|2022-06-17 14:16:20|3862.92|3862.92|3862.88|3862.88|3863.19|3863.19|3862.88|3862.88|0
1655475390000|2022-06-17 14:16:30|3862.26|3862.26|3862.23|3862.23|3862.26|3862.26|3862.23|3862.23|0
1655475400000|2022-06-17 14:16:40|3861.92|3861.92|3861.61|3861.61|3861.92|3861.92|3861.61|3861.61|0
1655475410000|2022-06-17 14:16:50|3862.23|3862.23|3861.45|3861.45|3862.26|3862.26|3861.45|3861.45|0
1655475420000|2022-06-17 14:17:00|3861.14|3861.14|3861.13|3861.13|3861.76|3861.76|3861.13|3861.13|0
1655475430000|2022-06-17 14:17:10|3860.82|3860.82|3860.2|3860.2|3860.82|3860.82|3860.2|3860.2|0
1655475440000|2022-06-17 14:17:20|3860.11|3860.11|3857.8|3857.8|3860.11|3860.11|3857.8|3857.8|0
1655475450000|2022-06-17 14:17:30|3857.75|3857.75|3856.56|3856.56|3857.75|3857.75|3856.56|3856.56|0
1655475460000|2022-06-17 14:17:40|3856.74|3856.74|3856.92|3856.92|3856.92|3856.92|3856.61|3856.61|0
1655475470000|2022-06-17 14:17:50|3857.23|3857.23|3858.2|3858.2|3858.82|3858.82|3857.23|3857.23|0
1655475480000|2022-06-17 14:18:00|3857.88|3857.88|3858.15|3858.15|3858.15|3858.15|3857.53|3857.53|0
1655475490000|2022-06-17 14:18:10|3858.19|3858.19|3857.26|3857.26|3858.19|3858.19|3857.26|3857.26|0
1655475500000|2022-06-17 14:18:20|3857.23|3857.23|3857.83|3857.83|3857.83|3857.83|3857.23|3857.23|0
1655475510000|2022-06-17 14:18:30|3858.15|3858.15|3858.77|3858.77|3858.77|3858.77|3858.15|3858.15|0
1655475520000|2022-06-17 14:18:40|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|0
1655475530000|2022-06-17 14:18:50|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|0
1655475540000|2022-06-17 14:19:00|3859.04|3859.04|3858.72|3858.72|3859.04|3859.04|3858.72|3858.72|0
1655475570000|2022-06-17 14:19:30|3858.68|3858.68|3859.31|3859.31|3859.93|3859.93|3858.68|3858.68|0
1655475580000|2022-06-17 14:19:40|3859.35|3859.35|3859.04|3859.04|3859.35|3859.35|3859.04|3859.04|0
1655475590000|2022-06-17 14:19:50|3858.73|3858.73|3858.66|3858.66|3858.73|3858.73|3858.34|3858.34|0
1655475600000|2022-06-17 14:20:00|3858.97|3858.97|3859.59|3859.59|3859.59|3859.59|3858.97|3858.97|0
1655475620000|2022-06-17 14:20:20|3859.9|3859.9|3860.21|3860.21|3860.21|3860.21|3859.9|3859.9|0
1655475630000|2022-06-17 14:20:30|3860.52|3860.52|3861.57|3861.57|3861.66|3861.66|3860.52|3860.52|0
1655475640000|2022-06-17 14:20:40|3860.95|3860.95|3861.42|3861.42|3861.42|3861.42|3860.92|3860.92|0
1655475650000|2022-06-17 14:20:50|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|0
1655475660000|2022-06-17 14:21:00|3861.19|3861.19|3861.6|3861.6|3861.6|3861.6|3861.19|3861.19|0
1655475670000|2022-06-17 14:21:10|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|3861.58|0
1655475680000|2022-06-17 14:21:20|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|0
1655475690000|2022-06-17 14:21:30|3861.31|3861.31|3861.53|3861.53|3861.53|3861.53|3861.26|3861.26|0
1655475700000|2022-06-17 14:21:40|3861.87|3861.87|3861.92|3861.92|3861.92|3861.92|3861.87|3861.87|0
1655475710000|2022-06-17 14:21:50|3861.61|3861.61|3860.63|3860.63|3861.61|3861.61|3860.32|3860.32|0
1655475720000|2022-06-17 14:22:00|3860.94|3860.94|3861.26|3861.26|3861.26|3861.26|3860.94|3860.94|0
1655475730000|2022-06-17 14:22:10|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|0
1655475740000|2022-06-17 14:22:20|3860.9|3860.9|3860.27|3860.27|3860.9|3860.9|3860.27|3860.27|0
1655475750000|2022-06-17 14:22:30|3860.06|3860.06|3860.41|3860.41|3860.41|3860.41|3860.06|3860.06|0
1655475760000|2022-06-17 14:22:40|3860.72|3860.72|3861.01|3861.01|3861.01|3861.01|3860.69|3860.69|0
1655475770000|2022-06-17 14:22:50|3861.19|3861.19|3861.12|3861.12|3861.19|3861.19|3861.12|3861.12|0
1655475780000|2022-06-17 14:23:00|3861.14|3861.14|3862.78|3862.78|3862.78|3862.78|3861.02|3861.02|0
1655475790000|2022-06-17 14:23:10|3863.4|3863.4|3863.4|3863.4|3863.4|3863.4|3863.09|3863.09|0
1655475800000|2022-06-17 14:23:20|3863.71|3863.71|3863.48|3863.48|3864.02|3864.02|3863.4|3863.4|0
1655475810000|2022-06-17 14:23:30|3863.51|3863.51|3862.83|3862.83|3864.07|3864.07|3862.83|3862.83|0
1655475820000|2022-06-17 14:23:40|3862.65|3862.65|3862.46|3862.46|3862.65|3862.65|3862.46|3862.46|0
1655475830000|2022-06-17 14:23:50|3862.42|3862.42|3862.21|3862.21|3862.42|3862.42|3862.21|3862.21|0
1655475840000|2022-06-17 14:24:00|3862.4|3862.4|3862.71|3862.71|3863.02|3863.02|3862.09|3862.09|0
1655475850000|2022-06-17 14:24:10|3862.78|3862.78|3862.47|3862.47|3862.78|3862.78|3862.47|3862.47|0
1655475860000|2022-06-17 14:24:20|3862.29|3862.29|3862.77|3862.77|3862.77|3862.77|3862.14|3862.14|0
1655475880000|2022-06-17 14:24:40|3862.74|3862.74|3863.03|3863.03|3863.03|3863.03|3862.72|3862.72|0
1655475900000|2022-06-17 14:25:00|3862.85|3862.85|3862.49|3862.49|3862.85|3862.85|3862.49|3862.49|0
1655475910000|2022-06-17 14:25:10|3862.51|3862.51|3863.44|3863.44|3863.44|3863.44|3862.51|3862.51|0
1655475920000|2022-06-17 14:25:20|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.52|3862.52|0
1655475930000|2022-06-17 14:25:30|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1655475940000|2022-06-17 14:25:40|3864.69|3864.69|3865.31|3865.31|3865.31|3865.31|3864.69|3864.69|0
1655475950000|2022-06-17 14:25:50|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|3865.39|0
1655475960000|2022-06-17 14:26:00|3865.57|3865.57|3865.94|3865.94|3865.94|3865.94|3865.31|3865.31|0
1655475980000|2022-06-17 14:26:20|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|0
1655475990000|2022-06-17 14:26:30|3865.67|3865.67|3865.36|3865.36|3865.67|3865.67|3865.36|3865.36|0
1655476010000|2022-06-17 14:26:50|3865.31|3865.31|3865.1|3865.1|3865.31|3865.31|3864.79|3864.79|0
1655476020000|2022-06-17 14:27:00|3865.08|3865.08|3864.58|3864.58|3865.08|3865.08|3864.58|3864.58|0
1655476030000|2022-06-17 14:27:10|3864.61|3864.61|3865.23|3865.23|3865.23|3865.23|3864.61|3864.61|0
1655476040000|2022-06-17 14:27:20|3865.39|3865.39|3865.2|3865.2|3865.39|3865.39|3864.89|3864.89|0
1655476050000|2022-06-17 14:27:30|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|0
1655476060000|2022-06-17 14:27:40|3864.89|3864.89|3864.63|3864.63|3864.94|3864.94|3864.63|3864.63|0
1655476080000|2022-06-17 14:28:00|3864.31|3864.31|3863.38|3863.38|3864.31|3864.31|3863.38|3863.38|0
1655476090000|2022-06-17 14:28:10|3862.45|3862.45|3862.14|3862.14|3862.45|3862.45|3862.14|3862.14|0
1655476100000|2022-06-17 14:28:20|3862.12|3862.12|3862.61|3862.61|3862.61|3862.61|3862.12|3862.12|0
1655476110000|2022-06-17 14:28:30|3862.43|3862.43|3862.51|3862.51|3862.51|3862.51|3862.43|3862.43|0
1655476120000|2022-06-17 14:28:40|3862.82|3862.82|3863.44|3863.44|3863.44|3863.44|3862.82|3862.82|0
1655476130000|2022-06-17 14:28:50|3863.83|3863.83|3864.47|3864.47|3864.47|3864.47|3863.83|3863.83|0
1655476140000|2022-06-17 14:29:00|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|0
1655476150000|2022-06-17 14:29:10|3864.25|3864.25|3863.63|3863.63|3864.56|3864.56|3863.63|3863.63|0
1655476160000|2022-06-17 14:29:20|3863.94|3863.94|3863.53|3863.53|3863.94|3863.94|3863.53|3863.53|0
1655476170000|2022-06-17 14:29:30|3863.51|3863.51|3863.51|3863.51|3863.51|3863.51|3863.51|3863.51|0
1655476180000|2022-06-17 14:29:40|3863.46|3863.46|3862.97|3862.97|3863.46|3863.46|3862.97|3862.97|0
1655476190000|2022-06-17 14:29:50|3863.28|3863.28|3863.9|3863.9|3863.9|3863.9|3863.28|3863.28|0
1655476200000|2022-06-17 14:30:00|3864.21|3864.21|3863.28|3863.28|3864.21|3864.21|3862.97|3862.97|0
1655476210000|2022-06-17 14:30:10|3863.27|3863.27|3864.05|3864.05|3864.2|3864.2|3863.26|3863.26|0
1655476220000|2022-06-17 14:30:20|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|0
1655476230000|2022-06-17 14:30:30|3865.04|3865.04|3865.06|3865.06|3865.06|3865.06|3865.04|3865.04|0
1655476240000|2022-06-17 14:30:40|3865.1|3865.1|3865.42|3865.42|3865.42|3865.42|3865.1|3865.1|0
1655476250000|2022-06-17 14:30:50|3865.73|3865.73|3865.42|3865.42|3865.73|3865.73|3865.42|3865.42|0
1655476260000|2022-06-17 14:31:00|3865.1|3865.1|3864.51|3864.51|3865.13|3865.13|3864.51|3864.51|0
1655476270000|2022-06-17 14:31:10|3864.32|3864.32|3864.07|3864.07|3864.32|3864.32|3864.07|3864.07|0
1655476280000|2022-06-17 14:31:20|3864.38|3864.38|3864.35|3864.35|3864.38|3864.38|3864.35|3864.35|0
1655476290000|2022-06-17 14:31:30|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|3864.34|0
1655476300000|2022-06-17 14:31:40|3864.36|3864.36|3864.36|3864.36|3864.36|3864.36|3864.36|3864.36|0
1655476310000|2022-06-17 14:31:50|3864.34|3864.34|3864.25|3864.25|3864.34|3864.34|3863.76|3863.76|0
1655476320000|2022-06-17 14:32:00|3864.57|3864.57|3864.88|3864.88|3864.88|3864.88|3864.57|3864.57|0
1655476330000|2022-06-17 14:32:10|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1655476340000|2022-06-17 14:32:20|3864.57|3864.57|3863.63|3863.63|3864.57|3864.57|3863.63|3863.63|0
1655476350000|2022-06-17 14:32:30|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1655476360000|2022-06-17 14:32:40|3863.63|3863.63|3863.01|3863.01|3863.63|3863.63|3863.01|3863.01|0
1655476370000|2022-06-17 14:32:50|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|0
1655476380000|2022-06-17 14:33:00|3862.66|3862.66|3862.48|3862.48|3862.66|3862.66|3862.48|3862.48|0
1655476400000|2022-06-17 14:33:20|3863.1|3863.1|3862.79|3862.79|3863.1|3863.1|3862.79|3862.79|0
1655476410000|2022-06-17 14:33:30|3862.57|3862.57|3861.82|3861.82|3862.88|3862.88|3861.82|3861.82|0
1655476420000|2022-06-17 14:33:40|3861.75|3861.75|3861.72|3861.72|3861.75|3861.75|3861.72|3861.72|0
1655476430000|2022-06-17 14:33:50|3861.75|3861.75|3861.46|3861.46|3861.77|3861.77|3861.46|3861.46|0
1655476440000|2022-06-17 14:34:00|3861.77|3861.77|3861.46|3861.46|3861.77|3861.77|3861.46|3861.46|0
1655476450000|2022-06-17 14:34:10|3861.48|3861.48|3861.43|3861.43|3861.48|3861.48|3861.43|3861.43|0
1655476460000|2022-06-17 14:34:20|3861.75|3861.75|3861.43|3861.43|3861.75|3861.75|3861.12|3861.12|0
1655476470000|2022-06-17 14:34:30|3860.81|3860.81|3861.05|3861.05|3861.05|3861.05|3860.74|3860.74|0
1655476480000|2022-06-17 14:34:40|3861.36|3861.36|3861.68|3861.68|3861.68|3861.68|3861.36|3861.36|0
1655476490000|2022-06-17 14:34:50|3861.72|3861.72|3861.75|3861.75|3862.39|3862.39|3861.72|3861.72|0
1655476500000|2022-06-17 14:35:00|3861.7|3861.7|3860.74|3860.74|3861.86|3861.86|3860.74|3860.74|0
1655476510000|2022-06-17 14:35:10|3860.12|3860.12|3859.32|3859.32|3860.12|3860.12|3859.32|3859.32|0
1655476520000|2022-06-17 14:35:20|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|0
1655476530000|2022-06-17 14:35:30|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|0
1655476550000|2022-06-17 14:35:50|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|0
1655476560000|2022-06-17 14:36:00|3859.69|3859.69|3859.06|3859.06|3859.69|3859.69|3859.06|3859.06|0
1655476570000|2022-06-17 14:36:10|3858.75|3858.75|3858.44|3858.44|3858.75|3858.75|3858.44|3858.44|0
1655476580000|2022-06-17 14:36:20|3859.06|3859.06|3858.44|3858.44|3859.06|3859.06|3858.44|3858.44|0
1655476610000|2022-06-17 14:36:50|3858.75|3858.75|3858.49|3858.49|3858.75|3858.75|3858.44|3858.44|0
1655476620000|2022-06-17 14:37:00|3858.53|3858.53|3859.28|3859.28|3859.28|3859.28|3858.53|3858.53|0
1655476630000|2022-06-17 14:37:10|3859.46|3859.46|3859.82|3859.82|3860.16|3860.16|3859.42|3859.42|0
1655476640000|2022-06-17 14:37:20|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|0
1655476650000|2022-06-17 14:37:30|3859.47|3859.47|3859.78|3859.78|3859.78|3859.78|3859.47|3859.47|0
1655476660000|2022-06-17 14:37:40|3859.15|3859.15|3858.84|3858.84|3859.15|3859.15|3858.84|3858.84|0
1655476670000|2022-06-17 14:37:50|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|0
1655476680000|2022-06-17 14:38:00|3859.11|3859.11|3859.7|3859.7|3859.7|3859.7|3859.08|3859.08|0
1655476690000|2022-06-17 14:38:10|3859.73|3859.73|3859.81|3859.81|3859.81|3859.81|3859.73|3859.73|0
1655476700000|2022-06-17 14:38:20|3859.5|3859.5|3857.97|3857.97|3859.5|3859.5|3857.97|3857.97|0
1655476710000|2022-06-17 14:38:30|3857.99|3857.99|3858.33|3858.33|3858.33|3858.33|3857.99|3857.99|0
1655476720000|2022-06-17 14:38:40|3858.02|3858.02|3858.02|3858.02|3858.02|3858.02|3858.02|3858.02|0
1655476730000|2022-06-17 14:38:50|3857.95|3857.95|3857.33|3857.33|3857.95|3857.95|3857.33|3857.33|0
1655476740000|2022-06-17 14:39:00|3857.64|3857.64|3858.18|3858.18|3858.18|3858.18|3857.55|3857.55|0
1655476750000|2022-06-17 14:39:10|3858.49|3858.49|3859.11|3859.11|3859.11|3859.11|3858.49|3858.49|0
1655476760000|2022-06-17 14:39:20|3859.08|3859.08|3858.75|3858.75|3859.08|3859.08|3858.75|3858.75|0
1655476780000|2022-06-17 14:39:40|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|0
1655476790000|2022-06-17 14:39:50|3858.37|3858.37|3858.46|3858.46|3858.46|3858.46|3858.37|3858.37|0
1655476800000|2022-06-17 14:40:00|3858.15|3858.15|3857.86|3857.86|3858.15|3858.15|3857.84|3857.84|0
1655476810000|2022-06-17 14:40:10|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|0
1655476820000|2022-06-17 14:40:20|3858.7|3858.7|3858.68|3858.68|3858.7|3858.7|3858.65|3858.65|0
1655476830000|2022-06-17 14:40:30|3858.99|3858.99|3859.3|3859.3|3859.3|3859.3|3858.99|3858.99|0
1655476840000|2022-06-17 14:40:40|3859.69|3859.69|3859.57|3859.57|3859.88|3859.88|3859.57|3859.57|0
1655476850000|2022-06-17 14:40:50|3859.5|3859.5|3859.19|3859.19|3859.5|3859.5|3859.19|3859.19|0
1655476860000|2022-06-17 14:41:00|3858.87|3858.87|3858.59|3858.59|3858.87|3858.87|3858.59|3858.59|0
1655476870000|2022-06-17 14:41:10|3859.22|3859.22|3859.53|3859.53|3859.53|3859.53|3859.22|3859.22|0
1655476880000|2022-06-17 14:41:20|3859.5|3859.5|3859.49|3859.49|3859.5|3859.5|3859.49|3859.49|0
1655476890000|2022-06-17 14:41:30|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|0
1655476900000|2022-06-17 14:41:40|3858.87|3858.87|3858.87|3858.87|3858.87|3858.87|3858.87|3858.87|0
1655476910000|2022-06-17 14:41:50|3858.83|3858.83|3858.99|3858.99|3858.99|3858.99|3858.83|3858.83|0
1655476920000|2022-06-17 14:42:00|3859.61|3859.61|3859.23|3859.23|3859.61|3859.61|3859.23|3859.23|0
1655476930000|2022-06-17 14:42:10|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|0
1655476940000|2022-06-17 14:42:20|3859.23|3859.23|3859.81|3859.81|3859.81|3859.81|3859.18|3859.18|0
1655476950000|2022-06-17 14:42:30|3859.76|3859.76|3859.47|3859.47|3859.78|3859.78|3859.45|3859.45|0
1655476960000|2022-06-17 14:42:40|3859.78|3859.78|3860.04|3860.04|3860.04|3860.04|3859.47|3859.47|0
1655476970000|2022-06-17 14:42:50|3859.85|3859.85|3861.35|3861.35|3861.35|3861.35|3859.85|3859.85|0
1655476980000|2022-06-17 14:43:00|3861.67|3861.67|3861.97|3861.97|3861.97|3861.97|3861.67|3861.67|0
1655476990000|2022-06-17 14:43:10|3862.16|3862.16|3862.75|3862.75|3863.37|3863.37|3862.16|3862.16|0
1655477000000|2022-06-17 14:43:20|3862.93|3862.93|3863.79|3863.79|3864.1|3864.1|3862.93|3862.93|0
1655477010000|2022-06-17 14:43:30|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3862.86|3862.86|0
1655477020000|2022-06-17 14:43:40|3863.53|3863.53|3864.23|3864.23|3864.54|3864.54|3863.53|3863.53|0
1655477030000|2022-06-17 14:43:50|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|0
1655477040000|2022-06-17 14:44:00|3863.27|3863.27|3863.61|3863.61|3863.61|3863.61|3862.96|3862.96|0
1655477050000|2022-06-17 14:44:10|3863.63|3863.63|3864.59|3864.59|3864.59|3864.59|3863.63|3863.63|0
1655477060000|2022-06-17 14:44:20|3864.62|3864.62|3864.33|3864.33|3864.64|3864.64|3864.33|3864.33|0
1655477080000|2022-06-17 14:44:40|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|0
1655477090000|2022-06-17 14:44:50|3864.8|3864.8|3866.04|3866.04|3866.04|3866.04|3864.8|3864.8|0
1655477100000|2022-06-17 14:45:00|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|0
1655477110000|2022-06-17 14:45:10|3866.04|3866.04|3866.04|3866.04|3866.35|3866.35|3865.42|3865.42|0
1655477120000|2022-06-17 14:45:20|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|3865.73|0
1655477130000|2022-06-17 14:45:30|3865.42|3865.42|3865.36|3865.36|3865.42|3865.42|3864.99|3864.99|0
1655477140000|2022-06-17 14:45:40|3865.18|3865.18|3865.77|3865.77|3865.77|3865.77|3865.18|3865.18|0
1655477170000|2022-06-17 14:46:10|3865.4|3865.4|3864.35|3864.35|3865.59|3865.59|3864.35|3864.35|0
1655477180000|2022-06-17 14:46:20|3864.39|3864.39|3864.11|3864.11|3864.42|3864.42|3863.49|3863.49|0
1655477190000|2022-06-17 14:46:30|3863.8|3863.8|3863.89|3863.89|3863.89|3863.89|3863.8|3863.8|0
1655477200000|2022-06-17 14:46:40|3863.58|3863.58|3863.27|3863.27|3863.58|3863.58|3863.27|3863.27|0
1655477210000|2022-06-17 14:46:50|3863.25|3863.25|3863.25|3863.25|3863.25|3863.25|3863.25|3863.25|0
1655477220000|2022-06-17 14:47:00|3863.2|3863.2|3861.59|3861.59|3863.2|3863.2|3861.59|3861.59|0
1655477230000|2022-06-17 14:47:10|3861.56|3861.56|3861.5|3861.5|3861.75|3861.75|3861.42|3861.42|0
1655477250000|2022-06-17 14:47:30|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|0
1655477260000|2022-06-17 14:47:40|3861.01|3861.01|3860.7|3860.7|3861.01|3861.01|3860.7|3860.7|0
1655477270000|2022-06-17 14:47:50|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|0
1655477280000|2022-06-17 14:48:00|3859.77|3859.77|3859.64|3859.64|3859.95|3859.95|3859.64|3859.64|0
1655477290000|2022-06-17 14:48:10|3860.26|3860.26|3859.81|3859.81|3860.26|3860.26|3859.81|3859.81|0
1655477300000|2022-06-17 14:48:20|3859.79|3859.79|3860.12|3860.12|3860.12|3860.12|3859.79|3859.79|0
1655477310000|2022-06-17 14:48:30|3859.81|3859.81|3860.43|3860.43|3860.44|3860.44|3859.81|3859.81|0
1655477320000|2022-06-17 14:48:40|3860.74|3860.74|3860.44|3860.44|3860.74|3860.74|3860.44|3860.44|0
1655477330000|2022-06-17 14:48:50|3860.12|3860.12|3859.81|3859.81|3860.12|3860.12|3859.81|3859.81|0
1655477340000|2022-06-17 14:49:00|3859.75|3859.75|3859.24|3859.24|3859.75|3859.75|3859.24|3859.24|0
1655477350000|2022-06-17 14:49:10|3859.55|3859.55|3860.05|3860.05|3860.05|3860.05|3859.55|3859.55|0
1655477360000|2022-06-17 14:49:20|3860.36|3860.36|3860.07|3860.07|3860.36|3860.36|3860.05|3860.05|0
1655477370000|2022-06-17 14:49:30|3860.05|3860.05|3859.62|3859.62|3860.05|3860.05|3859.18|3859.18|0
1655477380000|2022-06-17 14:49:40|3859.93|3859.93|3860.06|3860.06|3860.06|3860.06|3859.08|3859.08|0
1655477390000|2022-06-17 14:49:50|3860.37|3860.37|3859.73|3859.73|3860.37|3860.37|3859.73|3859.73|0
1655477400000|2022-06-17 14:50:00|3860.04|3860.04|3858.92|3858.92|3860.04|3860.04|3858.92|3858.92|0
1655477410000|2022-06-17 14:50:10|3858.61|3858.61|3858.61|3858.61|3858.92|3858.92|3858.61|3858.61|0
1655477420000|2022-06-17 14:50:20|3858.63|3858.63|3859.28|3859.28|3859.28|3859.28|3858.63|3858.63|0
1655477430000|2022-06-17 14:50:30|3858.97|3858.97|3859.59|3859.59|3859.59|3859.59|3858.97|3858.97|0
1655477440000|2022-06-17 14:50:40|3859.78|3859.78|3859.82|3859.82|3859.82|3859.82|3859.78|3859.78|0
1655477450000|2022-06-17 14:50:50|3860.13|3860.13|3861.03|3861.03|3861.05|3861.05|3860.13|3860.13|0
1655477460000|2022-06-17 14:51:00|3861.34|3861.34|3862.52|3862.52|3862.52|3862.52|3861.34|3861.34|0
1655477470000|2022-06-17 14:51:10|3862.83|3862.83|3862.52|3862.52|3863.14|3863.14|3862.52|3862.52|0
1655477480000|2022-06-17 14:51:20|3862.21|3862.21|3862.4|3862.4|3862.71|3862.71|3862.21|3862.21|0
1655477490000|2022-06-17 14:51:30|3862.71|3862.71|3862.4|3862.4|3862.71|3862.71|3862.4|3862.4|0
1655477500000|2022-06-17 14:51:40|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3862.4|3862.4|0
1655477510000|2022-06-17 14:51:50|3862.4|3862.4|3863.4|3863.4|3863.4|3863.4|3862.4|3862.4|0
1655477520000|2022-06-17 14:52:00|3863.43|3863.43|3862.71|3862.71|3863.43|3863.43|3862.71|3862.71|0
1655477530000|2022-06-17 14:52:10|3863.02|3863.02|3862.71|3862.71|3863.02|3863.02|3862.71|3862.71|0
1655477540000|2022-06-17 14:52:20|3862.4|3862.4|3863.02|3863.02|3863.02|3863.02|3862.4|3862.4|0
1655477550000|2022-06-17 14:52:30|3863.07|3863.07|3862.98|3862.98|3863.07|3863.07|3862.98|3862.98|0
1655477560000|2022-06-17 14:52:40|3863.3|3863.3|3863.3|3863.3|3863.32|3863.32|3863.3|3863.3|0
1655477570000|2022-06-17 14:52:50|3862.67|3862.67|3863.3|3863.3|3863.3|3863.3|3862.67|3862.67|0
1655477580000|2022-06-17 14:53:00|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1655477590000|2022-06-17 14:53:10|3863.3|3863.3|3862.96|3862.96|3863.32|3863.32|3862.65|3862.65|0
1655477600000|2022-06-17 14:53:20|3862.6|3862.6|3863.22|3863.22|3863.22|3863.22|3862.29|3862.29|0
1655477610000|2022-06-17 14:53:30|3862.91|3862.91|3862.95|3862.95|3862.95|3862.95|3862.91|3862.91|0
1655477620000|2022-06-17 14:53:40|3863.27|3863.27|3863.58|3863.58|3863.58|3863.58|3863.27|3863.27|0
1655477630000|2022-06-17 14:53:50|3864.2|3864.2|3864.22|3864.22|3864.22|3864.22|3864.2|3864.2|0
1655477650000|2022-06-17 14:54:10|3864.53|3864.53|3864.53|3864.53|3864.84|3864.84|3864.53|3864.53|0
1655477660000|2022-06-17 14:54:20|3864.71|3864.71|3865.88|3865.88|3865.88|3865.88|3864.71|3864.71|0
1655477670000|2022-06-17 14:54:30|3865.69|3865.69|3865.91|3865.91|3865.91|3865.91|3865.6|3865.6|0
1655477680000|2022-06-17 14:54:40|3865.96|3865.96|3866.27|3866.27|3866.58|3866.58|3865.96|3865.96|0
1655477690000|2022-06-17 14:54:50|3866.08|3866.08|3866.3|3866.3|3866.32|3866.32|3866.01|3866.01|0
1655477700000|2022-06-17 14:55:00|3866.61|3866.61|3867.7|3867.7|3867.7|3867.7|3866.61|3866.61|0
1655477710000|2022-06-17 14:55:10|3867.07|3867.07|3867.03|3867.03|3867.38|3867.38|3866.76|3866.76|0
1655477730000|2022-06-17 14:55:30|3867.34|3867.34|3866.77|3866.77|3867.39|3867.39|3866.77|3866.77|0
1655477740000|2022-06-17 14:55:40|3866.27|3866.27|3865.92|3865.92|3866.27|3866.27|3865.92|3865.92|0
1655477750000|2022-06-17 14:55:50|3865.61|3865.61|3864.27|3864.27|3865.61|3865.61|3864.08|3864.08|0
1655477760000|2022-06-17 14:56:00|3864.24|3864.24|3866.06|3866.06|3866.06|3866.06|3864.24|3864.24|0
1655477770000|2022-06-17 14:56:10|3866.04|3866.04|3866.08|3866.08|3866.08|3866.08|3866.04|3866.04|0
1655477780000|2022-06-17 14:56:20|3866.11|3866.11|3865.8|3865.8|3866.11|3866.11|3865.8|3865.8|0
1655477800000|2022-06-17 14:56:40|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|0
1655477810000|2022-06-17 14:56:50|3865.39|3865.39|3865.7|3865.7|3865.78|3865.78|3865.39|3865.39|0
1655477830000|2022-06-17 14:57:10|3866.01|3866.01|3865.74|3865.74|3866.05|3866.05|3865.74|3865.74|0
1655477840000|2022-06-17 14:57:20|3865.69|3865.69|3865.49|3865.49|3865.69|3865.69|3865.49|3865.49|0
1655477850000|2022-06-17 14:57:30|3865.18|3865.18|3865.67|3865.67|3865.67|3865.67|3864.51|3864.51|0
1655477860000|2022-06-17 14:57:40|3865.36|3865.36|3864.73|3864.73|3865.36|3865.36|3864.73|3864.73|0
1655477870000|2022-06-17 14:57:50|3865.05|3865.05|3865.07|3865.07|3865.07|3865.07|3864.76|3864.76|0
1655477880000|2022-06-17 14:58:00|3865.09|3865.09|3864.47|3864.47|3865.09|3865.09|3864.47|3864.47|0
1655477890000|2022-06-17 14:58:10|3864.66|3864.66|3865.33|3865.33|3865.33|3865.33|3864.66|3864.66|0
1655477910000|2022-06-17 14:58:30|3865.01|3865.01|3864.66|3864.66|3865.01|3865.01|3864.66|3864.66|0
1655477920000|2022-06-17 14:58:40|3864.68|3864.68|3865.09|3865.09|3865.09|3865.09|3864.68|3864.68|0
1655477930000|2022-06-17 14:58:50|3865.35|3865.35|3864.42|3864.42|3865.35|3865.35|3864.42|3864.42|0
1655477940000|2022-06-17 14:59:00|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|0
1655477950000|2022-06-17 14:59:10|3863.92|3863.92|3864.53|3864.53|3864.53|3864.53|3863.73|3863.73|0
1655477960000|2022-06-17 14:59:20|3864.49|3864.49|3864.41|3864.41|3864.49|3864.49|3864.41|3864.41|0
1655477980000|2022-06-17 14:59:40|3864.73|3864.73|3865.52|3865.52|3865.52|3865.52|3864.54|3864.54|0
1655477990000|2022-06-17 14:59:50|3865.21|3865.21|3864.56|3864.56|3865.21|3865.21|3864.56|3864.56|0
1655478000000|2022-06-17 15:00:00|3864.88|3864.88|3865.56|3865.56|3865.56|3865.56|3864.88|3864.88|0
1655478010000|2022-06-17 15:00:10|3865.74|3865.74|3864.5|3864.5|3865.74|3865.74|3864.05|3864.05|0
1655478020000|2022-06-17 15:00:20|3864.81|3864.81|3866.06|3866.06|3866.06|3866.06|3864.81|3864.81|0
1655478030000|2022-06-17 15:00:30|3865.75|3865.75|3865.12|3865.12|3865.75|3865.75|3865.12|3865.12|0
1655478040000|2022-06-17 15:00:40|3864.81|3864.81|3863.83|3863.83|3864.81|3864.81|3863.83|3863.83|0
1655478050000|2022-06-17 15:00:50|3863.65|3863.65|3864.45|3864.45|3864.45|3864.45|3863.34|3863.34|0
1655478060000|2022-06-17 15:01:00|3864.41|3864.41|3864.86|3864.86|3865.22|3865.22|3864.41|3864.41|0
1655478070000|2022-06-17 15:01:10|3864.65|3864.65|3864.84|3864.84|3864.84|3864.84|3864.52|3864.52|0
1655478080000|2022-06-17 15:01:20|3865.46|3865.46|3865.51|3865.51|3865.51|3865.51|3865.46|3865.46|0
1655478090000|2022-06-17 15:01:30|3865.33|3865.33|3865.6|3865.6|3865.6|3865.6|3864.97|3864.97|0
1655478100000|2022-06-17 15:01:40|3865.91|3865.91|3865.6|3865.6|3865.91|3865.91|3865.28|3865.28|0
1655478110000|2022-06-17 15:01:50|3865.29|3865.29|3865.38|3865.38|3865.69|3865.69|3865.29|3865.29|0
1655478120000|2022-06-17 15:02:00|3865.69|3865.69|3865.17|3865.17|3865.69|3865.69|3865.17|3865.17|0
1655478130000|2022-06-17 15:02:10|3865.48|3865.48|3865.2|3865.2|3865.79|3865.79|3865.17|3865.17|0
1655478140000|2022-06-17 15:02:20|3865.51|3865.51|3866.85|3866.85|3866.87|3866.87|3865.2|3865.2|0
1655478150000|2022-06-17 15:02:30|3866.53|3866.53|3866.61|3866.61|3866.92|3866.92|3866.53|3866.53|0
1655478160000|2022-06-17 15:02:40|3866.91|3866.91|3866.76|3866.76|3867.32|3867.32|3866.57|3866.57|0
1655478170000|2022-06-17 15:02:50|3866.45|3866.45|3866.53|3866.53|3866.58|3866.58|3866.26|3866.26|0
1655478180000|2022-06-17 15:03:00|3866.5|3866.5|3867|3867|3867.31|3867.31|3866.38|3866.38|0
1655478190000|2022-06-17 15:03:10|3866.69|3866.69|3867.31|3867.31|3867.31|3867.31|3866.69|3866.69|0
1655478200000|2022-06-17 15:03:20|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.07|3867.07|0
1655478210000|2022-06-17 15:03:30|3867.07|3867.07|3867.05|3867.05|3867.07|3867.07|3867.05|3867.05|0
1655478220000|2022-06-17 15:03:40|3867.1|3867.1|3867.4|3867.4|3867.4|3867.4|3867.1|3867.1|0
1655478230000|2022-06-17 15:03:50|3867.72|3867.72|3868.1|3868.1|3868.36|3868.36|3867.72|3867.72|0
1655478240000|2022-06-17 15:04:00|3868.24|3868.24|3868.61|3868.61|3868.61|3868.61|3868.12|3868.12|0
1655478250000|2022-06-17 15:04:10|3868.8|3868.8|3869|3869|3869.73|3869.73|3868.8|3868.8|0
1655478260000|2022-06-17 15:04:20|3869.18|3869.18|3869.57|3869.57|3869.8|3869.8|3869.18|3869.18|0
1655478270000|2022-06-17 15:04:30|3869.26|3869.26|3868.95|3868.95|3869.26|3869.26|3868.95|3868.95|0
1655478280000|2022-06-17 15:04:40|3868.64|3868.64|3868.62|3868.62|3868.64|3868.64|3868.31|3868.31|0
1655478290000|2022-06-17 15:04:50|3868.93|3868.93|3868.63|3868.63|3868.93|3868.93|3868.26|3868.26|0
1655478300000|2022-06-17 15:05:00|3868.44|3868.44|3868.13|3868.13|3868.63|3868.63|3868.13|3868.13|0
1655478310000|2022-06-17 15:05:10|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1655478320000|2022-06-17 15:05:20|3868.13|3868.13|3867.97|3867.97|3868.13|3868.13|3867.95|3867.95|0
1655478330000|2022-06-17 15:05:30|3868.02|3868.02|3868.32|3868.32|3868.33|3868.33|3868.02|3868.02|0
1655478340000|2022-06-17 15:05:40|3868.34|3868.34|3868.33|3868.33|3868.34|3868.34|3868.3|3868.3|0
1655478350000|2022-06-17 15:05:50|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|0
1655478360000|2022-06-17 15:06:00|3868.13|3868.13|3868.67|3868.67|3869.29|3869.29|3868.13|3868.13|0
1655478370000|2022-06-17 15:06:10|3868.36|3868.36|3867.73|3867.73|3868.36|3868.36|3867.73|3867.73|0
1655478380000|2022-06-17 15:06:20|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|0
1655478400000|2022-06-17 15:06:40|3867.89|3867.89|3868.1|3868.1|3868.29|3868.29|3867.89|3867.89|0
1655478410000|2022-06-17 15:06:50|3868.41|3868.41|3869.59|3869.59|3869.59|3869.59|3868.41|3868.41|0
1655478420000|2022-06-17 15:07:00|3869.28|3869.28|3869.58|3869.58|3869.76|3869.76|3869.24|3869.24|0
1655478430000|2022-06-17 15:07:10|3869.89|3869.89|3870.52|3870.52|3870.54|3870.54|3869.89|3869.89|0
1655478440000|2022-06-17 15:07:20|3869.27|3869.27|3868.36|3868.36|3869.27|3869.27|3868.36|3868.36|0
1655478460000|2022-06-17 15:07:40|3868.99|3868.99|3869.03|3869.03|3869.03|3869.03|3868.99|3868.99|0
1655478470000|2022-06-17 15:07:50|3868.85|3868.85|3868.62|3868.62|3869.03|3869.03|3868.62|3868.62|0
1655478480000|2022-06-17 15:08:00|3868.61|3868.61|3869.26|3869.26|3869.59|3869.59|3868.61|3868.61|0
1655478490000|2022-06-17 15:08:10|3868.95|3868.95|3868.59|3868.59|3868.95|3868.95|3868.33|3868.33|0
1655478500000|2022-06-17 15:08:20|3868.89|3868.89|3869.37|3869.37|3869.56|3869.56|3868.89|3868.89|0
1655478510000|2022-06-17 15:08:30|3869.4|3869.4|3869.42|3869.42|3869.42|3869.42|3869.07|3869.07|0
1655478520000|2022-06-17 15:08:40|3869.45|3869.45|3870.07|3870.07|3870.07|3870.07|3869.45|3869.45|0
1655478530000|2022-06-17 15:08:50|3869.76|3869.76|3870.05|3870.05|3870.05|3870.05|3869.73|3869.73|0
1655478540000|2022-06-17 15:09:00|3870.36|3870.36|3870.69|3870.69|3870.69|3870.69|3870.36|3870.36|0
1655478550000|2022-06-17 15:09:10|3871|3871|3871.65|3871.65|3871.65|3871.65|3871|3871|0
1655478560000|2022-06-17 15:09:20|3871.68|3871.68|3871.79|3871.79|3871.79|3871.79|3871.05|3871.05|0
1655478570000|2022-06-17 15:09:30|3871.81|3871.81|3872.15|3872.15|3872.15|3872.15|3871.81|3871.81|0
1655478580000|2022-06-17 15:09:40|3872.12|3872.12|3871.86|3871.86|3872.12|3872.12|3871.81|3871.81|0
1655478590000|2022-06-17 15:09:50|3871.9|3871.9|3872.22|3872.22|3872.22|3872.22|3871.9|3871.9|0
1655478600000|2022-06-17 15:10:00|3872.24|3872.24|3872.27|3872.27|3872.27|3872.27|3872.24|3872.24|0
1655478610000|2022-06-17 15:10:10|3871.96|3871.96|3871.27|3871.27|3871.96|3871.96|3870.95|3870.95|0
1655478620000|2022-06-17 15:10:20|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|0
1655478630000|2022-06-17 15:10:30|3871|3871|3870.69|3870.69|3871|3871|3870.69|3870.69|0
1655478640000|2022-06-17 15:10:40|3870.72|3870.72|3870.53|3870.53|3870.72|3870.72|3870.53|3870.53|0
1655478650000|2022-06-17 15:10:50|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1655478660000|2022-06-17 15:11:00|3870.8|3870.8|3870.78|3870.78|3870.8|3870.8|3869.84|3869.84|0
1655478680000|2022-06-17 15:11:20|3870.71|3870.71|3871.3|3871.3|3871.3|3871.3|3870.71|3870.71|0
1655478690000|2022-06-17 15:11:30|3871.62|3871.62|3871.86|3871.86|3871.93|3871.93|3871.62|3871.62|0
1655478700000|2022-06-17 15:11:40|3871.88|3871.88|3872.98|3872.98|3872.98|3872.98|3871.88|3871.88|0
1655478710000|2022-06-17 15:11:50|3872.96|3872.96|3871.84|3871.84|3872.96|3872.96|3871.53|3871.53|0
1655478720000|2022-06-17 15:12:00|3871.88|3871.88|3872.07|3872.07|3872.19|3872.19|3871.88|3871.88|0
1655478730000|2022-06-17 15:12:10|3871.99|3871.99|3871.68|3871.68|3871.99|3871.99|3871.68|3871.68|0
1655478740000|2022-06-17 15:12:20|3871.99|3871.99|3870.94|3870.94|3872.06|3872.06|3870.94|3870.94|0
1655478750000|2022-06-17 15:12:30|3870.92|3870.92|3871.52|3871.52|3871.54|3871.54|3870.92|3870.92|0
1655478760000|2022-06-17 15:12:40|3871.33|3871.33|3871.6|3871.6|3871.65|3871.65|3871.33|3871.33|0
1655478780000|2022-06-17 15:13:00|3871.91|3871.91|3873.18|3873.18|3873.18|3873.18|3871.91|3871.91|0
1655478790000|2022-06-17 15:13:10|3872.56|3872.56|3872.54|3872.54|3872.56|3872.56|3872.54|3872.54|0
1655478800000|2022-06-17 15:13:20|3872.85|3872.85|3872|3872|3873.16|3873.16|3872|3872|0
1655478810000|2022-06-17 15:13:30|3872.18|3872.18|3871.89|3871.89|3872.18|3872.18|3871.87|3871.87|0
1655478820000|2022-06-17 15:13:40|3871.9|3871.9|3870.17|3870.17|3871.9|3871.9|3870.17|3870.17|0
1655478830000|2022-06-17 15:13:50|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.16|3870.16|0
1655478840000|2022-06-17 15:14:00|3870.5|3870.5|3870.54|3870.54|3870.81|3870.81|3870.5|3870.5|0
1655478850000|2022-06-17 15:14:10|3870.23|3870.23|3869.61|3869.61|3870.23|3870.23|3869.61|3869.61|0
1655478870000|2022-06-17 15:14:30|3869.92|3869.92|3869.51|3869.51|3869.92|3869.92|3869.51|3869.51|0
1655478890000|2022-06-17 15:14:50|3870.14|3870.14|3869.83|3869.83|3870.45|3870.45|3869.83|3869.83|0
1655478900000|2022-06-17 15:15:00|3869.51|3869.51|3869.2|3869.2|3869.51|3869.51|3869.2|3869.2|0
1655478910000|2022-06-17 15:15:10|3869.51|3869.51|3869.54|3869.54|3869.54|3869.54|3869.51|3869.51|0
1655478920000|2022-06-17 15:15:20|3869.23|3869.23|3868.3|3868.3|3869.23|3869.23|3868.3|3868.3|0
1655478930000|2022-06-17 15:15:30|3867.98|3867.98|3868.22|3868.22|3868.3|3868.3|3867.98|3867.98|0
1655478940000|2022-06-17 15:15:40|3868.18|3868.18|3868.19|3868.19|3868.19|3868.19|3867.26|3867.26|0
1655478950000|2022-06-17 15:15:50|3868.5|3868.5|3867.56|3867.56|3868.5|3868.5|3867.26|3867.26|0
1655478960000|2022-06-17 15:16:00|3867.61|3867.61|3867.3|3867.3|3867.61|3867.61|3867.3|3867.3|0
1655478970000|2022-06-17 15:16:10|3867.61|3867.61|3867.66|3867.66|3867.66|3867.66|3867.35|3867.35|0
1655478980000|2022-06-17 15:16:20|3867.97|3867.97|3868.59|3868.59|3868.59|3868.59|3867.97|3867.97|0
1655478990000|2022-06-17 15:16:30|3868.9|3868.9|3868.27|3868.27|3868.9|3868.9|3868.27|3868.27|0
1655479000000|2022-06-17 15:16:40|3868.3|3868.3|3869.02|3869.02|3869.02|3869.02|3868.3|3868.3|0
1655479010000|2022-06-17 15:16:50|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|3869.33|0
1655479020000|2022-06-17 15:17:00|3869.51|3869.51|3869.82|3869.82|3870.13|3870.13|3869.51|3869.51|0
1655479030000|2022-06-17 15:17:10|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|3869.52|0
1655479040000|2022-06-17 15:17:20|3869.2|3869.2|3869.16|3869.16|3869.2|3869.2|3869.16|3869.16|0
1655479050000|2022-06-17 15:17:30|3869.19|3869.19|3869.54|3869.54|3869.54|3869.54|3869.19|3869.19|0
1655479070000|2022-06-17 15:17:50|3869.5|3869.5|3869.49|3869.49|3869.5|3869.5|3869.49|3869.49|0
1655479090000|2022-06-17 15:18:10|3869.18|3869.18|3869.11|3869.11|3869.18|3869.18|3868.99|3868.99|0
1655479100000|2022-06-17 15:18:20|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|3868.8|0
1655479110000|2022-06-17 15:18:30|3869.11|3869.11|3869.11|3869.11|3869.42|3869.42|3869.11|3869.11|0
1655479120000|2022-06-17 15:18:40|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|3869.42|0
1655479130000|2022-06-17 15:18:50|3869.6|3869.6|3869.77|3869.77|3869.77|3869.77|3869.6|3869.6|0
1655479140000|2022-06-17 15:19:00|3869.15|3869.15|3870.4|3870.4|3870.4|3870.4|3869.08|3869.08|0
1655479150000|2022-06-17 15:19:10|3870.09|3870.09|3870.24|3870.24|3870.29|3870.29|3869.91|3869.91|0
1655479160000|2022-06-17 15:19:20|3869.93|3869.93|3869.31|3869.31|3869.93|3869.93|3869.31|3869.31|0
1655479170000|2022-06-17 15:19:30|3869|3869|3869.04|3869.04|3869.04|3869.04|3869|3869|0
1655479180000|2022-06-17 15:19:40|3869.66|3869.66|3869.71|3869.71|3869.71|3869.71|3869.66|3869.66|0
1655479190000|2022-06-17 15:19:50|3869.67|3869.67|3870.27|3870.27|3870.27|3870.27|3869.34|3869.34|0
1655479200000|2022-06-17 15:20:00|3870.89|3870.89|3870.58|3870.58|3871.07|3871.07|3870.58|3870.58|0
1655479210000|2022-06-17 15:20:10|3870.89|3870.89|3870.58|3870.58|3870.89|3870.89|3869.96|3869.96|0
1655479220000|2022-06-17 15:20:20|3870.27|3870.27|3870.08|3870.08|3870.27|3870.27|3870.08|3870.08|0
1655479230000|2022-06-17 15:20:30|3870.13|3870.13|3869.2|3869.2|3870.13|3870.13|3869.2|3869.2|0
1655479240000|2022-06-17 15:20:40|3869.51|3869.51|3869.82|3869.82|3869.82|3869.82|3869.15|3869.15|0
1655479250000|2022-06-17 15:20:50|3869.19|3869.19|3869.5|3869.5|3869.5|3869.5|3869.19|3869.19|0
1655479260000|2022-06-17 15:21:00|3869.82|3869.82|3869.84|3869.84|3870.13|3870.13|3869.81|3869.81|0
1655479270000|2022-06-17 15:21:10|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1655479280000|2022-06-17 15:21:20|3869.48|3869.48|3869.48|3869.48|3869.79|3869.79|3869.48|3869.48|0
1655479290000|2022-06-17 15:21:30|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1655479300000|2022-06-17 15:21:40|3869.48|3869.48|3868.36|3868.36|3869.57|3869.57|3868.04|3868.04|0
1655479310000|2022-06-17 15:21:50|3868.33|3868.33|3868.54|3868.54|3868.54|3868.54|3867.6|3867.6|0
1655479320000|2022-06-17 15:22:00|3868.85|3868.85|3868.22|3868.22|3868.85|3868.85|3868.22|3868.22|0
1655479330000|2022-06-17 15:22:10|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.61|3867.61|0
1655479340000|2022-06-17 15:22:20|3868.22|3868.22|3868.54|3868.54|3868.85|3868.85|3868.22|3868.22|0
1655479350000|2022-06-17 15:22:30|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1655479360000|2022-06-17 15:22:40|3868.54|3868.54|3869.47|3869.47|3869.47|3869.47|3868.54|3868.54|0
1655479370000|2022-06-17 15:22:50|3869.78|3869.78|3870.75|3870.75|3870.75|3870.75|3869.78|3869.78|0
1655479380000|2022-06-17 15:23:00|3870.44|3870.44|3870.74|3870.74|3870.74|3870.74|3870.44|3870.44|0
1655479390000|2022-06-17 15:23:10|3871.37|3871.37|3870.74|3870.74|3871.37|3871.37|3870.74|3870.74|0
1655479400000|2022-06-17 15:23:20|3871.37|3871.37|3871.72|3871.72|3872.03|3872.03|3871.37|3871.37|0
1655479410000|2022-06-17 15:23:30|3871.41|3871.41|3871.48|3871.48|3871.48|3871.48|3871.41|3871.41|0
1655479420000|2022-06-17 15:23:40|3871.45|3871.45|3871.81|3871.81|3871.81|3871.81|3871.45|3871.45|0
1655479430000|2022-06-17 15:23:50|3872.12|3872.12|3873.05|3873.05|3873.05|3873.05|3872.12|3872.12|0
1655479440000|2022-06-17 15:24:00|3872.74|3872.74|3873.05|3873.05|3873.07|3873.07|3872.74|3872.74|0
1655479450000|2022-06-17 15:24:10|3873.01|3873.01|3872.69|3872.69|3873.32|3873.32|3872.69|3872.69|0
1655479460000|2022-06-17 15:24:20|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|0
1655479470000|2022-06-17 15:24:30|3873.02|3873.02|3873.46|3873.46|3873.46|3873.46|3872.84|3872.84|0
1655479480000|2022-06-17 15:24:40|3873.15|3873.15|3872.74|3872.74|3873.36|3873.36|3872.74|3872.74|0
1655479490000|2022-06-17 15:24:50|3872.77|3872.77|3872.87|3872.87|3873.23|3873.23|3872.77|3872.77|0
1655479500000|2022-06-17 15:25:00|3872.92|3872.92|3871.77|3871.77|3872.92|3872.92|3871.63|3871.63|0
1655479510000|2022-06-17 15:25:10|3871.27|3871.27|3869.62|3869.62|3871.27|3871.27|3869.31|3869.31|0
1655479520000|2022-06-17 15:25:20|3869.31|3869.31|3868.96|3868.96|3869.31|3869.31|3868.96|3868.96|0
1655479530000|2022-06-17 15:25:30|3869.27|3869.27|3867.27|3867.27|3869.27|3869.27|3867.27|3867.27|0
1655479540000|2022-06-17 15:25:40|3867.58|3867.58|3864.17|3864.17|3867.58|3867.58|3864.17|3864.17|0
1655479550000|2022-06-17 15:25:50|3864.53|3864.53|3864.69|3864.69|3864.69|3864.69|3862.52|3862.52|0
1655479560000|2022-06-17 15:26:00|3865.31|3865.31|3865.25|3865.25|3866.18|3866.18|3864.69|3864.69|0
1655479570000|2022-06-17 15:26:10|3864.94|3864.94|3865.25|3865.25|3865.25|3865.25|3864.32|3864.32|0
1655479580000|2022-06-17 15:26:20|3865.24|3865.24|3864.95|3864.95|3865.58|3865.58|3864.93|3864.93|0
1655479590000|2022-06-17 15:26:30|3864.91|3864.91|3865.24|3865.24|3865.82|3865.82|3864.58|3864.58|0
1655479600000|2022-06-17 15:26:40|3865.58|3865.58|3865.93|3865.93|3865.93|3865.93|3865.31|3865.31|0
1655479610000|2022-06-17 15:26:50|3866.24|3866.24|3866.98|3866.98|3866.98|3866.98|3866.24|3866.24|0
1655479620000|2022-06-17 15:27:00|3867.29|3867.29|3867.66|3867.66|3868.28|3868.28|3867.29|3867.29|0
1655479630000|2022-06-17 15:27:10|3867.68|3867.68|3867.35|3867.35|3867.68|3867.68|3867.03|3867.03|0
1655479640000|2022-06-17 15:27:20|3867.03|3867.03|3866.78|3866.78|3867.35|3867.35|3866.16|3866.16|0
1655479650000|2022-06-17 15:27:30|3866.76|3866.76|3867.45|3867.45|3867.45|3867.45|3866.76|3866.76|0
1655479660000|2022-06-17 15:27:40|3867.5|3867.5|3867.46|3867.46|3867.54|3867.54|3866.84|3866.84|0
1655479670000|2022-06-17 15:27:50|3867.77|3867.77|3867.73|3867.73|3867.77|3867.77|3867.42|3867.42|0
1655479680000|2022-06-17 15:28:00|3867.77|3867.77|3868.09|3868.09|3868.09|3868.09|3867.77|3867.77|0
1655479690000|2022-06-17 15:28:10|3867.77|3867.77|3867.77|3867.77|3868.09|3868.09|3867.46|3867.46|0
1655479700000|2022-06-17 15:28:20|3867.46|3867.46|3867.46|3867.46|3868.09|3868.09|3867.46|3867.46|0
1655479710000|2022-06-17 15:28:30|3867.39|3867.39|3867.73|3867.73|3867.73|3867.73|3867.08|3867.08|0
1655479720000|2022-06-17 15:28:40|3867.42|3867.42|3868|3868|3868|3868|3867.06|3867.06|0
1655479730000|2022-06-17 15:28:50|3867.69|3867.69|3867.3|3867.3|3868.69|3868.69|3867.3|3867.3|0
1655479740000|2022-06-17 15:29:00|3866.99|3866.99|3866.06|3866.06|3867.29|3867.29|3865.86|3865.86|0
1655479750000|2022-06-17 15:29:10|3865.75|3865.75|3864.11|3864.11|3865.93|3865.93|3863.8|3863.8|0
1655479760000|2022-06-17 15:29:20|3862.8|3862.8|3861.09|3861.09|3863.42|3863.42|3861.09|3861.09|0
1655479770000|2022-06-17 15:29:30|3861.41|3861.41|3861.53|3861.53|3861.84|3861.84|3860.9|3860.9|0
1655479780000|2022-06-17 15:29:40|3861.49|3861.49|3859.27|3859.27|3861.98|3861.98|3859.08|3859.08|0
1655479790000|2022-06-17 15:29:50|3859.08|3859.08|3859.08|3859.08|3860.72|3860.72|3859.08|3859.08|0
1655709300000|2022-06-20 07:15:00|3879.44|3879.44|3879.57|3879.57|3879.57|3879.57|3879.26|3879.26|0
1655709310000|2022-06-20 07:15:10|3879.55|3879.55|3880.17|3880.17|3880.17|3880.17|3879.55|3879.55|0
1655709320000|2022-06-20 07:15:20|3880.22|3880.22|3879.91|3879.91|3880.22|3880.22|3879.91|3879.91|0
1655709330000|2022-06-20 07:15:30|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|0
1655709340000|2022-06-20 07:15:40|3884.06|3884.06|3884.06|3884.06|3884.37|3884.37|3884.06|3884.06|0
1655709350000|2022-06-20 07:15:50|3883.44|3883.44|3879.85|3879.85|3883.44|3883.44|3879.85|3879.85|0
1655709360000|2022-06-20 07:16:00|3878.61|3878.61|3878.55|3878.55|3878.92|3878.92|3878.55|3878.55|0
1655709370000|2022-06-20 07:16:10|3877.62|3877.62|3876.94|3876.94|3877.62|3877.62|3876.94|3876.94|0
1655709380000|2022-06-20 07:16:20|3876.01|3876.01|3876.2|3876.2|3876.2|3876.2|3876.01|3876.01|0
1655709390000|2022-06-20 07:16:30|3875.58|3875.58|3875.89|3875.89|3875.89|3875.89|3875.58|3875.58|0
1655709400000|2022-06-20 07:16:40|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|0
1655709410000|2022-06-20 07:16:50|3875.89|3875.89|3877.13|3877.13|3877.13|3877.13|3875.89|3875.89|0
1655709420000|2022-06-20 07:17:00|3877.03|3877.03|3876.96|3876.96|3877.03|3877.03|3876.96|3876.96|0
1655709430000|2022-06-20 07:17:10|3876.59|3876.59|3876.59|3876.59|3876.9|3876.9|3876.28|3876.28|0
1655709440000|2022-06-20 07:17:20|3875.97|3875.97|3875.66|3875.66|3875.97|3875.97|3875.66|3875.66|0
1655709450000|2022-06-20 07:17:30|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|0
1655709460000|2022-06-20 07:17:40|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|3877.52|0
1655709470000|2022-06-20 07:17:50|3877.15|3877.15|3878.58|3878.58|3878.58|3878.58|3877.15|3877.15|0
1655709480000|2022-06-20 07:18:00|3878.76|3878.76|3878.58|3878.58|3878.76|3878.76|3878.58|3878.58|0
1655709510000|2022-06-20 07:18:30|3877.65|3877.65|3876.84|3876.84|3877.65|3877.65|3875.91|3875.91|0
1655709520000|2022-06-20 07:18:40|3877.77|3877.77|3877.41|3877.41|3877.77|3877.77|3877.05|3877.05|0
1655709530000|2022-06-20 07:18:50|3877.59|3877.59|3878.21|3878.21|3878.21|3878.21|3877.59|3877.59|0
1655709540000|2022-06-20 07:19:00|3878.32|3878.32|3878.5|3878.5|3878.68|3878.68|3878.32|3878.32|0
1655709560000|2022-06-20 07:19:20|3879.43|3879.43|3878.63|3878.63|3879.43|3879.43|3878.63|3878.63|0
1655709570000|2022-06-20 07:19:30|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|0
1655709590000|2022-06-20 07:19:50|3878.44|3878.44|3879.41|3879.41|3879.41|3879.41|3878.44|3878.44|0
1655709600000|2022-06-20 07:20:00|3879.23|3879.23|3879.04|3879.04|3879.23|3879.23|3878.99|3878.99|0
1655709610000|2022-06-20 07:20:10|3879.97|3879.97|3880.56|3880.56|3880.56|3880.56|3879.63|3879.63|0
1655709620000|2022-06-20 07:20:20|3881.03|3881.03|3880.09|3880.09|3881.03|3881.03|3880.09|3880.09|0
1655709630000|2022-06-20 07:20:30|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|3880.05|0
1655709640000|2022-06-20 07:20:40|3880.41|3880.41|3880.46|3880.46|3880.46|3880.46|3880.41|3880.41|0
1655709650000|2022-06-20 07:20:50|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|0
1655709660000|2022-06-20 07:21:00|3880.15|3880.15|3881.32|3881.32|3882.87|3882.87|3880.15|3880.15|0
1655709670000|2022-06-20 07:21:10|3880.7|3880.7|3881|3881|3881|3881|3880.7|3880.7|0
1655709680000|2022-06-20 07:21:20|3881.37|3881.37|3880.95|3880.95|3881.37|3881.37|3880.95|3880.95|0
1655709690000|2022-06-20 07:21:30|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1655709700000|2022-06-20 07:21:40|3880.9|3880.9|3881.03|3881.03|3881.65|3881.65|3880.72|3880.72|0
1655709710000|2022-06-20 07:21:50|3880.41|3880.41|3879.79|3879.79|3880.41|3880.41|3879.79|3879.79|0
1655709720000|2022-06-20 07:22:00|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|0
1655709740000|2022-06-20 07:22:20|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|0
1655709750000|2022-06-20 07:22:30|3880.09|3880.09|3881.02|3881.02|3881.02|3881.02|3880.09|3880.09|0
1655709760000|2022-06-20 07:22:40|3880.4|3880.4|3880.22|3880.22|3880.4|3880.4|3880.22|3880.22|0
1655709770000|2022-06-20 07:22:50|3879.6|3879.6|3879.02|3879.02|3879.64|3879.64|3879.02|3879.02|0
1655709780000|2022-06-20 07:23:00|3878.84|3878.84|3878.84|3878.84|3879.15|3879.15|3878.53|3878.53|0
1655709790000|2022-06-20 07:23:10|3879.46|3879.46|3878.53|3878.53|3879.46|3879.46|3878.53|3878.53|0
1655709800000|2022-06-20 07:23:20|3878.71|3878.71|3879.02|3879.02|3879.02|3879.02|3878.71|3878.71|0
1655709810000|2022-06-20 07:23:30|3879.33|3879.33|3879.64|3879.64|3881.19|3881.19|3879.33|3879.33|0
1655709820000|2022-06-20 07:23:40|3879.69|3879.69|3878.89|3878.89|3879.69|3879.69|3878.89|3878.89|0
1655709830000|2022-06-20 07:23:50|3878.58|3878.58|3878.27|3878.27|3878.58|3878.58|3878.27|3878.27|0
1655709840000|2022-06-20 07:24:00|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|3877.96|0
1655709860000|2022-06-20 07:24:20|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|0
1655709870000|2022-06-20 07:24:30|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|0
1655709880000|2022-06-20 07:24:40|3876.95|3876.95|3876.95|3876.95|3877.26|3877.26|3876.95|3876.95|0
1655709890000|2022-06-20 07:24:50|3877.08|3877.08|3876.1|3876.1|3877.08|3877.08|3876.1|3876.1|0
1655709900000|2022-06-20 07:25:00|3875.73|3875.73|3877.28|3877.28|3877.28|3877.28|3875.55|3875.55|0
1655709910000|2022-06-20 07:25:10|3877.23|3877.23|3877.41|3877.41|3877.41|3877.41|3877.23|3877.23|0
1655709920000|2022-06-20 07:25:20|3878.65|3878.65|3878.34|3878.34|3878.65|3878.65|3878.34|3878.34|0
1655709930000|2022-06-20 07:25:30|3878.53|3878.53|3877.6|3877.6|3878.53|3878.53|3877.29|3877.29|0
1655709950000|2022-06-20 07:25:50|3877.29|3877.29|3876.98|3876.98|3877.29|3877.29|3876.98|3876.98|0
1655709960000|2022-06-20 07:26:00|3877.08|3877.08|3877.63|3877.63|3877.63|3877.63|3876.96|3876.96|0
1655709970000|2022-06-20 07:26:10|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|0
1655709980000|2022-06-20 07:26:20|3877.14|3877.14|3877.4|3877.4|3877.4|3877.4|3877.14|3877.14|0
1655709990000|2022-06-20 07:26:30|3877.58|3877.58|3878.38|3878.38|3878.38|3878.38|3877.58|3877.58|0
1655710000000|2022-06-20 07:26:40|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|0
1655710020000|2022-06-20 07:27:00|3876.52|3876.52|3876.52|3876.52|3876.71|3876.71|3876.52|3876.52|0
1655710030000|2022-06-20 07:27:10|3876.21|3876.21|3875.75|3875.75|3876.21|3876.21|3875.72|3875.72|0
1655710040000|2022-06-20 07:27:20|3876.06|3876.06|3877.48|3877.48|3877.48|3877.48|3876.06|3876.06|0
1655710050000|2022-06-20 07:27:30|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|0
1655710070000|2022-06-20 07:27:50|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|0
1655710080000|2022-06-20 07:28:00|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|3877.56|0
1655710090000|2022-06-20 07:28:10|3878.49|3878.49|3877.56|3877.56|3878.49|3878.49|3877.56|3877.56|0
1655710120000|2022-06-20 07:28:40|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|0
1655710130000|2022-06-20 07:28:50|3874.58|3874.58|3874.76|3874.76|3875.07|3875.07|3874.58|3874.58|0
1655710140000|2022-06-20 07:29:00|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|3875.07|0
1655710180000|2022-06-20 07:29:40|3876|3876|3876|3876|3876|3876|3876|3876|0
1655710190000|2022-06-20 07:29:50|3875.98|3875.98|3875.67|3875.67|3875.98|3875.98|3875.67|3875.67|0
1655710200000|2022-06-20 07:30:00|3875.48|3875.48|3877.96|3877.96|3877.96|3877.96|3875.3|3875.3|0
1655710210000|2022-06-20 07:30:10|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1655710230000|2022-06-20 07:30:30|3877.93|3877.93|3877.83|3877.83|3877.93|3877.93|3877.83|3877.83|0
1655710260000|2022-06-20 07:31:00|3878.2|3878.2|3879.56|3879.56|3879.75|3879.75|3878.02|3878.02|0
1655710270000|2022-06-20 07:31:10|3879.88|3879.88|3878.02|3878.02|3879.88|3879.88|3878.02|3878.02|0
1655710280000|2022-06-20 07:31:20|3878.33|3878.33|3877.39|3877.39|3878.64|3878.64|3877.39|3877.39|0
1655710290000|2022-06-20 07:31:30|3877.08|3877.08|3877.4|3877.4|3877.4|3877.4|3877.08|3877.08|0
1655710300000|2022-06-20 07:31:40|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|3876.78|0
1655710320000|2022-06-20 07:32:00|3876.8|3876.8|3876.89|3876.89|3877.2|3877.2|3876.8|3876.8|0
1655710330000|2022-06-20 07:32:10|3876.93|3876.93|3876.62|3876.62|3876.93|3876.93|3876.62|3876.62|0
1655710350000|2022-06-20 07:32:30|3876.93|3876.93|3876.93|3876.93|3876.93|3876.93|3876.93|3876.93|0
1655710360000|2022-06-20 07:32:40|3876.62|3876.62|3876.62|3876.62|3876.62|3876.62|3876.62|3876.62|0
1655710370000|2022-06-20 07:32:50|3875.07|3875.07|3873.64|3873.64|3875.07|3875.07|3873.64|3873.64|0
1655710380000|2022-06-20 07:33:00|3873.02|3873.02|3874.46|3874.46|3874.46|3874.46|3872.78|3872.78|0
1655710390000|2022-06-20 07:33:10|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1655710400000|2022-06-20 07:33:20|3873.84|3873.84|3873.57|3873.57|3873.84|3873.84|3873.57|3873.57|0
1655710410000|2022-06-20 07:33:30|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|3874.5|0
1655710420000|2022-06-20 07:33:40|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1655710430000|2022-06-20 07:33:50|3875.74|3875.74|3875.37|3875.37|3875.74|3875.74|3875.37|3875.37|0
1655710440000|2022-06-20 07:34:00|3876|3876|3876|3876|3876|3876|3876|3876|0
1655710450000|2022-06-20 07:34:10|3875.95|3875.95|3875.02|3875.02|3875.95|3875.95|3875.02|3875.02|0
1655710460000|2022-06-20 07:34:20|3874.66|3874.66|3874.66|3874.66|3874.66|3874.66|3874.66|3874.66|0
1655710490000|2022-06-20 07:34:50|3876.21|3876.21|3875.28|3875.28|3876.21|3876.21|3875.28|3875.28|0
1655710500000|2022-06-20 07:35:00|3874.35|3874.35|3874.63|3874.63|3874.63|3874.63|3874.35|3874.35|0
1655710510000|2022-06-20 07:35:10|3874.81|3874.81|3874.71|3874.71|3874.81|3874.81|3874.71|3874.71|0
1655710530000|2022-06-20 07:35:30|3875.95|3875.95|3876.26|3876.26|3876.26|3876.26|3875.95|3875.95|0
1655710540000|2022-06-20 07:35:40|3877.19|3877.19|3876.57|3876.57|3877.19|3877.19|3876.57|3876.57|0
1655710570000|2022-06-20 07:36:10|3876.64|3876.64|3876.75|3876.75|3876.75|3876.75|3876.64|3876.64|0
1655710580000|2022-06-20 07:36:20|3876.13|3876.13|3876.18|3876.18|3876.18|3876.18|3876.13|3876.13|0
1655710590000|2022-06-20 07:36:30|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|0
1655710600000|2022-06-20 07:36:40|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|0
1655710620000|2022-06-20 07:37:00|3876.2|3876.2|3875.89|3875.89|3876.2|3876.2|3875.81|3875.81|0
1655710630000|2022-06-20 07:37:10|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|0
1655710640000|2022-06-20 07:37:20|3876.02|3876.02|3875.75|3875.75|3876.02|3876.02|3875.75|3875.75|0
1655710650000|2022-06-20 07:37:30|3875.53|3875.53|3875.53|3875.53|3875.53|3875.53|3875.53|3875.53|0
1655710680000|2022-06-20 07:38:00|3875.61|3875.61|3875.8|3875.8|3875.8|3875.8|3875.61|3875.61|0
1655710690000|2022-06-20 07:38:10|3874.87|3874.87|3874.82|3874.82|3875.44|3875.44|3874.51|3874.51|0
1655710710000|2022-06-20 07:38:30|3874.2|3874.2|3874.51|3874.51|3874.51|3874.51|3874.2|3874.2|0
1655710720000|2022-06-20 07:38:40|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|0
1655710740000|2022-06-20 07:39:00|3874.51|3874.51|3874.66|3874.66|3874.97|3874.97|3874.51|3874.51|0
1655710750000|2022-06-20 07:39:10|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|3874.35|0
1655710760000|2022-06-20 07:39:20|3875.59|3875.59|3875.89|3875.89|3875.89|3875.89|3875.59|3875.59|0
1655710770000|2022-06-20 07:39:30|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|0
1655710820000|2022-06-20 07:40:20|3875.55|3875.55|3875.55|3875.55|3875.55|3875.55|3875.55|3875.55|0
1655710830000|2022-06-20 07:40:30|3875.24|3875.24|3875.24|3875.24|3875.24|3875.24|3875.24|3875.24|0
1655710840000|2022-06-20 07:40:40|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|0
1655710850000|2022-06-20 07:40:50|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|0
1655710870000|2022-06-20 07:41:10|3876.48|3876.48|3875.64|3875.64|3876.48|3876.48|3875.61|3875.61|0
1655710890000|2022-06-20 07:41:30|3875.02|3875.02|3874.71|3874.71|3875.02|3875.02|3874.71|3874.71|0
1655710900000|2022-06-20 07:41:40|3874.63|3874.63|3874.55|3874.55|3874.63|3874.63|3874.55|3874.55|0
1655710910000|2022-06-20 07:41:50|3874.66|3874.66|3873.11|3873.11|3874.66|3874.66|3873.11|3873.11|0
1655710920000|2022-06-20 07:42:00|3872.92|3872.92|3872.63|3872.63|3872.92|3872.92|3872.56|3872.56|0
1655710930000|2022-06-20 07:42:10|3872.32|3872.32|3872.94|3872.94|3872.94|3872.94|3872.32|3872.32|0
1655710940000|2022-06-20 07:42:20|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|3873.25|0
1655710960000|2022-06-20 07:42:40|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|0
1655710990000|2022-06-20 07:43:10|3873.98|3873.98|3874.57|3874.57|3874.57|3874.57|3873.95|3873.95|0
1655711000000|2022-06-20 07:43:20|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|3874.94|0
1655711030000|2022-06-20 07:43:50|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|0
1655711040000|2022-06-20 07:44:00|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|3874.39|0
1655711050000|2022-06-20 07:44:10|3874.32|3874.32|3873.7|3873.7|3874.32|3874.32|3873.7|3873.7|0
1655711060000|2022-06-20 07:44:20|3873.39|3873.39|3873.39|3873.39|3873.39|3873.39|3873.39|3873.39|0
1655711070000|2022-06-20 07:44:30|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|3873.75|0
1655711080000|2022-06-20 07:44:40|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|3873.94|0
1655711090000|2022-06-20 07:44:50|3873.63|3873.63|3873.45|3873.45|3873.63|3873.63|3873.32|3873.32|0
1655711110000|2022-06-20 07:45:10|3873.37|3873.37|3873.29|3873.29|3873.37|3873.37|3873.29|3873.29|0
1655711120000|2022-06-20 07:45:20|3872.98|3872.98|3873.02|3873.02|3873.07|3873.07|3872.98|3872.98|0
1655711130000|2022-06-20 07:45:30|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|0
1655711140000|2022-06-20 07:45:40|3872.79|3872.79|3872.79|3872.79|3872.79|3872.79|3872.79|3872.79|0
1655711160000|2022-06-20 07:46:00|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|0
1655711170000|2022-06-20 07:46:10|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|0
1655711180000|2022-06-20 07:46:20|3872.8|3872.8|3872.8|3872.8|3872.8|3872.8|3872.8|3872.8|0
1655711210000|2022-06-20 07:46:50|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|0
1655711230000|2022-06-20 07:47:10|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|3872.56|0
1655711240000|2022-06-20 07:47:20|3871.32|3871.32|3871.01|3871.01|3871.32|3871.32|3871.01|3871.01|0
1655711250000|2022-06-20 07:47:30|3870.97|3870.97|3869.72|3869.72|3870.97|3870.97|3869.68|3869.68|0
1655711270000|2022-06-20 07:47:50|3869.41|3869.41|3868.04|3868.04|3869.41|3869.41|3868.04|3868.04|0
1655711280000|2022-06-20 07:48:00|3867.86|3867.86|3867.62|3867.62|3867.86|3867.86|3867.62|3867.62|0
1655711300000|2022-06-20 07:48:20|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|3867.57|0
1655711340000|2022-06-20 07:49:00|3867.75|3867.75|3867.44|3867.44|3867.75|3867.75|3867.44|3867.44|0
1655711350000|2022-06-20 07:49:10|3867.75|3867.75|3868.25|3868.25|3868.25|3868.25|3867.75|3867.75|0
1655711360000|2022-06-20 07:49:20|3867.94|3867.94|3866.08|3866.08|3867.94|3867.94|3866.08|3866.08|0
1655711380000|2022-06-20 07:49:40|3866.39|3866.39|3865.27|3865.27|3866.39|3866.39|3865.27|3865.27|0
1655711390000|2022-06-20 07:49:50|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|0
1655711400000|2022-06-20 07:50:00|3866.51|3866.51|3867.13|3867.13|3867.13|3867.13|3866.51|3866.51|0
1655711410000|2022-06-20 07:50:10|3867.32|3867.32|3869.07|3869.07|3869.07|3869.07|3867.32|3867.32|0
1655711420000|2022-06-20 07:50:20|3869.2|3869.2|3869.21|3869.21|3869.25|3869.25|3869.15|3869.15|0
1655711450000|2022-06-20 07:50:50|3869.83|3869.83|3869.9|3869.9|3869.95|3869.95|3869.83|3869.83|0
1655711460000|2022-06-20 07:51:00|3870.09|3870.09|3870.27|3870.27|3870.27|3870.27|3870.09|3870.09|0
1655711470000|2022-06-20 07:51:10|3870.24|3870.24|3870.4|3870.4|3870.43|3870.43|3870.24|3870.24|0
1655711480000|2022-06-20 07:51:20|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|0
1655711490000|2022-06-20 07:51:30|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|3870.14|0
1655711500000|2022-06-20 07:51:40|3870.7|3870.7|3870.77|3870.77|3870.77|3870.77|3870.7|3870.7|0
1655711510000|2022-06-20 07:51:50|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|3870.46|0
1655711530000|2022-06-20 07:52:10|3870.61|3870.61|3870.66|3870.66|3870.66|3870.66|3870.61|3870.61|0
1655711540000|2022-06-20 07:52:20|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|0
1655711550000|2022-06-20 07:52:30|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|0
1655711580000|2022-06-20 07:53:00|3871.95|3871.95|3872.02|3872.02|3872.02|3872.02|3871.95|3871.95|0
1655711590000|2022-06-20 07:53:10|3871.97|3871.97|3871.79|3871.79|3871.97|3871.97|3871.79|3871.79|0
1655711600000|2022-06-20 07:53:20|3871.98|3871.98|3871.95|3871.95|3871.98|3871.98|3871.95|3871.95|0
1655711610000|2022-06-20 07:53:30|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|0
1655711620000|2022-06-20 07:53:40|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|0
1655711630000|2022-06-20 07:53:50|3873.15|3873.15|3873.33|3873.33|3873.33|3873.33|3873.15|3873.15|0
1655711660000|2022-06-20 07:54:20|3873.46|3873.46|3874.7|3874.7|3874.7|3874.7|3873.46|3873.46|0
1655711670000|2022-06-20 07:54:30|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1655711690000|2022-06-20 07:54:50|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|0
1655711700000|2022-06-20 07:55:00|3871.6|3871.6|3871.23|3871.23|3871.6|3871.6|3871.23|3871.23|0
1655711710000|2022-06-20 07:55:10|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|0
1655711730000|2022-06-20 07:55:30|3871.33|3871.33|3871.61|3871.61|3871.61|3871.61|3871.33|3871.33|0
1655711740000|2022-06-20 07:55:40|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|3872.85|0
1655711760000|2022-06-20 07:56:00|3873.47|3873.47|3874.09|3874.09|3874.09|3874.09|3873.47|3873.47|0
1655711770000|2022-06-20 07:56:10|3874.71|3874.71|3874.4|3874.4|3874.71|3874.71|3874.4|3874.4|0
1655711780000|2022-06-20 07:56:20|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|0
1655711790000|2022-06-20 07:56:30|3874.53|3874.53|3874.22|3874.22|3874.53|3874.53|3874.22|3874.22|0
1655711800000|2022-06-20 07:56:40|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|3873.29|0
1655711810000|2022-06-20 07:56:50|3873.36|3873.36|3872.87|3872.87|3873.36|3873.36|3872.74|3872.74|0
1655711820000|2022-06-20 07:57:00|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|3872.84|0
1655711830000|2022-06-20 07:57:10|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|0
1655711840000|2022-06-20 07:57:20|3871.29|3871.29|3871.24|3871.24|3871.29|3871.29|3871.24|3871.24|0
1655711850000|2022-06-20 07:57:30|3870.85|3870.85|3871.7|3871.7|3871.73|3871.73|3870.85|3870.85|0
1655711860000|2022-06-20 07:57:40|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|0
1655711930000|2022-06-20 07:58:50|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|0
1655711940000|2022-06-20 07:59:00|3870.86|3870.86|3870.49|3870.49|3870.86|3870.86|3870.49|3870.49|0
1655711950000|2022-06-20 07:59:10|3870.54|3870.54|3870.91|3870.91|3870.91|3870.91|3870.54|3870.54|0
1655711970000|2022-06-20 07:59:30|3871.22|3871.22|3871.53|3871.53|3871.53|3871.53|3871.22|3871.22|0
1655712010000|2022-06-20 08:00:10|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|0
1655712050000|2022-06-20 08:00:50|3871.25|3871.25|3871.19|3871.19|3871.25|3871.25|3871.19|3871.19|0
1655712060000|2022-06-20 08:01:00|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1655712070000|2022-06-20 08:01:10|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|0
1655712100000|2022-06-20 08:01:40|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|0
1655712110000|2022-06-20 08:01:50|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1655712130000|2022-06-20 08:02:10|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|0
1655712150000|2022-06-20 08:02:30|3869.82|3869.82|3869.97|3869.97|3869.97|3869.97|3869.82|3869.82|0
1655712160000|2022-06-20 08:02:40|3870.59|3870.59|3870.59|3870.59|3870.9|3870.9|3870.59|3870.59|0
1655712170000|2022-06-20 08:02:50|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1655712180000|2022-06-20 08:03:00|3870.41|3870.41|3870.72|3870.72|3870.72|3870.72|3870.41|3870.41|0
1655712240000|2022-06-20 08:04:00|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|0
1655712260000|2022-06-20 08:04:20|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|0
1655712280000|2022-06-20 08:04:40|3871.89|3871.89|3872.2|3872.2|3872.2|3872.2|3871.89|3871.89|0
1655712300000|2022-06-20 08:05:00|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1655712320000|2022-06-20 08:05:20|3872.46|3872.46|3872.48|3872.48|3872.48|3872.48|3872.46|3872.46|0
1655712330000|2022-06-20 08:05:30|3872.17|3872.17|3872.53|3872.53|3872.53|3872.53|3872.17|3872.17|0
1655712350000|2022-06-20 08:05:50|3872.61|3872.61|3872.59|3872.59|3872.61|3872.61|3872.59|3872.59|0
1655712360000|2022-06-20 08:06:00|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|0
1655712370000|2022-06-20 08:06:10|3872.59|3872.59|3873.83|3873.83|3873.83|3873.83|3872.59|3872.59|0
1655712380000|2022-06-20 08:06:20|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1655712390000|2022-06-20 08:06:30|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|0
1655712400000|2022-06-20 08:06:40|3874.26|3874.26|3873.95|3873.95|3874.26|3874.26|3873.33|3873.33|0
1655712410000|2022-06-20 08:06:50|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|0
1655712450000|2022-06-20 08:07:30|3875.32|3875.32|3875.94|3875.94|3875.94|3875.94|3875.32|3875.32|0
1655712470000|2022-06-20 08:07:50|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|3875.32|0
1655712480000|2022-06-20 08:08:00|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|0
1655712490000|2022-06-20 08:08:10|3874.85|3874.85|3874.54|3874.54|3874.85|3874.85|3874.54|3874.54|0
1655712510000|2022-06-20 08:08:30|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|0
1655712530000|2022-06-20 08:08:50|3874.83|3874.83|3875.45|3875.45|3875.45|3875.45|3874.83|3874.83|0
1655712540000|2022-06-20 08:09:00|3875.42|3875.42|3875.79|3875.79|3875.79|3875.79|3875.42|3875.42|0
1655712550000|2022-06-20 08:09:10|3875.71|3875.71|3875.62|3875.62|3875.71|3875.71|3875.62|3875.62|0
1655712570000|2022-06-20 08:09:30|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|3875.31|0
1655712610000|2022-06-20 08:10:10|3875.29|3875.29|3875.31|3875.31|3875.31|3875.31|3875.24|3875.24|0
1655712630000|2022-06-20 08:10:30|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|0
1655712640000|2022-06-20 08:10:40|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|0
1655712650000|2022-06-20 08:10:50|3875.03|3875.03|3875|3875|3875.03|3875.03|3875|3875|0
1655712670000|2022-06-20 08:11:10|3874.69|3874.69|3874.38|3874.38|3874.69|3874.69|3874.38|3874.38|0
1655712680000|2022-06-20 08:11:20|3873.76|3873.76|3872.97|3872.97|3873.76|3873.76|3872.97|3872.97|0
1655712690000|2022-06-20 08:11:30|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|3872.99|0
1655712700000|2022-06-20 08:11:40|3872.37|3872.37|3872.37|3872.37|3872.37|3872.37|3872.37|3872.37|0
1655712720000|2022-06-20 08:12:00|3872.35|3872.35|3872.24|3872.24|3872.35|3872.35|3872.24|3872.24|0
1655712730000|2022-06-20 08:12:10|3871.62|3871.62|3871.42|3871.42|3871.65|3871.65|3871.42|3871.42|0
1655712740000|2022-06-20 08:12:20|3871.11|3871.11|3870.8|3870.8|3871.11|3871.11|3870.8|3870.8|0
1655712780000|2022-06-20 08:13:00|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|3871.11|0
1655712790000|2022-06-20 08:13:10|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|3871.42|0
1655712810000|2022-06-20 08:13:30|3871.11|3871.11|3871.19|3871.19|3871.19|3871.19|3871.11|3871.11|0
1655712820000|2022-06-20 08:13:40|3871.01|3871.01|3870.51|3870.51|3871.01|3871.01|3870.51|3870.51|0
1655712840000|2022-06-20 08:14:00|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|0
1655712850000|2022-06-20 08:14:10|3870.3|3870.3|3870.12|3870.12|3870.3|3870.3|3870.12|3870.12|0
1655712860000|2022-06-20 08:14:20|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|0
1655712870000|2022-06-20 08:14:30|3870.12|3870.12|3869.19|3869.19|3870.12|3870.12|3869.19|3869.19|0
1655712880000|2022-06-20 08:14:40|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|3868.57|0
1655712900000|2022-06-20 08:15:00|3868.88|3868.88|3868.68|3868.68|3868.91|3868.91|3868.68|3868.68|0
1655712950000|2022-06-20 08:15:50|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|0
1655712960000|2022-06-20 08:16:00|3867.88|3867.88|3867.69|3867.69|3867.88|3867.88|3867.69|3867.69|0
1655712970000|2022-06-20 08:16:10|3868|3868|3868|3868|3868|3868|3868|3868|0
1655713000000|2022-06-20 08:16:40|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|0
1655713030000|2022-06-20 08:17:10|3867.67|3867.67|3867.3|3867.3|3867.67|3867.67|3867.3|3867.3|0
1655713060000|2022-06-20 08:17:40|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|0
1655713080000|2022-06-20 08:18:00|3866.68|3866.68|3867.35|3867.35|3867.35|3867.35|3866.68|3866.68|0
1655713090000|2022-06-20 08:18:10|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|0
1655713100000|2022-06-20 08:18:20|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|0
1655713110000|2022-06-20 08:18:30|3868.15|3868.15|3868.2|3868.2|3868.2|3868.2|3868.15|3868.15|0
1655713130000|2022-06-20 08:18:50|3868.51|3868.51|3868.49|3868.49|3868.51|3868.51|3868.49|3868.49|0
1655713140000|2022-06-20 08:19:00|3868.18|3868.18|3868.54|3868.54|3868.54|3868.54|3868.18|3868.18|0
1655713150000|2022-06-20 08:19:10|3867.92|3867.92|3867.57|3867.57|3867.92|3867.92|3867.57|3867.57|0
1655713190000|2022-06-20 08:19:50|3867.88|3867.88|3868.44|3868.44|3868.44|3868.44|3867.88|3867.88|0
1655713200000|2022-06-20 08:20:00|3868.52|3868.52|3868.87|3868.87|3868.87|3868.87|3868.52|3868.52|0
1655713210000|2022-06-20 08:20:10|3868.51|3868.51|3868.56|3868.56|3868.56|3868.56|3868.51|3868.51|0
1655713220000|2022-06-20 08:20:20|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|0
1655713230000|2022-06-20 08:20:30|3868.18|3868.18|3867.25|3867.25|3868.18|3868.18|3867.25|3867.25|0
1655713260000|2022-06-20 08:21:00|3867.2|3867.2|3866.99|3866.99|3867.35|3867.35|3866.99|3866.99|0
1655713290000|2022-06-20 08:21:30|3867.07|3867.07|3866.7|3866.7|3867.07|3867.07|3866.7|3866.7|0
1655713310000|2022-06-20 08:21:50|3866.78|3866.78|3866.78|3866.78|3866.78|3866.78|3866.78|3866.78|0
1655713320000|2022-06-20 08:22:00|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|0
1655713350000|2022-06-20 08:22:30|3869.57|3869.57|3869.26|3869.26|3869.57|3869.57|3869.26|3869.26|0
1655713370000|2022-06-20 08:22:50|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|3869.88|0
1655713380000|2022-06-20 08:23:00|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|3870.5|0
1655713390000|2022-06-20 08:23:10|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|0
1655713400000|2022-06-20 08:23:20|3870.55|3870.55|3870.24|3870.24|3870.55|3870.55|3870.24|3870.24|0
1655713420000|2022-06-20 08:23:40|3869.93|3869.93|3869.97|3869.97|3869.97|3869.97|3869.93|3869.93|0
1655713450000|2022-06-20 08:24:10|3869.93|3869.93|3870.55|3870.55|3870.55|3870.55|3869.93|3869.93|0
1655713460000|2022-06-20 08:24:20|3870.58|3870.58|3870.35|3870.35|3870.58|3870.58|3870.35|3870.35|0
1655713470000|2022-06-20 08:24:30|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|3871.9|0
1655713510000|2022-06-20 08:25:10|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1655713530000|2022-06-20 08:25:30|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1655713540000|2022-06-20 08:25:40|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1655713550000|2022-06-20 08:25:50|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1655713570000|2022-06-20 08:26:10|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|0
1655713580000|2022-06-20 08:26:20|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|0
1655713590000|2022-06-20 08:26:30|3870.53|3870.53|3870.76|3870.76|3870.76|3870.76|3870.53|3870.53|0
1655713630000|2022-06-20 08:27:10|3869.21|3869.21|3869.21|3869.21|3869.52|3869.52|3869.21|3869.21|0
1655713650000|2022-06-20 08:27:30|3869.24|3869.24|3869.21|3869.21|3869.24|3869.24|3869.21|3869.21|0
1655713660000|2022-06-20 08:27:40|3869.17|3869.17|3868.99|3868.99|3869.17|3869.17|3868.99|3868.99|0
1655713690000|2022-06-20 08:28:10|3868.37|3868.37|3868.63|3868.63|3868.63|3868.63|3868.01|3868.01|0
1655713700000|2022-06-20 08:28:20|3869.24|3869.24|3869.55|3869.55|3869.55|3869.55|3869.24|3869.24|0
1655713710000|2022-06-20 08:28:30|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|0
1655713740000|2022-06-20 08:29:00|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|0
1655713750000|2022-06-20 08:29:10|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|0
1655713760000|2022-06-20 08:29:20|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|0
1655713770000|2022-06-20 08:29:30|3871.05|3871.05|3870.12|3870.12|3871.05|3871.05|3870.12|3870.12|0
1655713780000|2022-06-20 08:29:40|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|3870.25|0
1655713790000|2022-06-20 08:29:50|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|0
1655713800000|2022-06-20 08:30:00|3869.01|3869.01|3868.98|3868.98|3869.01|3869.01|3868.98|3868.98|0
1655713840000|2022-06-20 08:30:40|3868.91|3868.91|3868.93|3868.93|3868.93|3868.93|3868.88|3868.88|0
1655713850000|2022-06-20 08:30:50|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|3869.12|0
1655713860000|2022-06-20 08:31:00|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|0
1655713900000|2022-06-20 08:31:40|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1655713910000|2022-06-20 08:31:50|3869.87|3869.87|3870.18|3870.18|3870.18|3870.18|3869.87|3869.87|0
1655713920000|2022-06-20 08:32:00|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|3870.49|0
1655713930000|2022-06-20 08:32:10|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|3869.87|0
1655713940000|2022-06-20 08:32:20|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|0
1655713950000|2022-06-20 08:32:30|3869.79|3869.79|3869.43|3869.43|3869.79|3869.79|3869.43|3869.43|0
1655713980000|2022-06-20 08:33:00|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1655714020000|2022-06-20 08:33:40|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|0
1655714030000|2022-06-20 08:33:50|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|0
1655714040000|2022-06-20 08:34:00|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1655714050000|2022-06-20 08:34:10|3870.38|3870.38|3870.15|3870.15|3870.64|3870.64|3870.15|3870.15|0
1655714090000|2022-06-20 08:34:50|3869.84|3869.84|3869.01|3869.01|3869.94|3869.94|3869.01|3869.01|0
1655714100000|2022-06-20 08:35:00|3868.7|3868.7|3869.01|3869.01|3869.01|3869.01|3868.7|3868.7|0
1655714120000|2022-06-20 08:35:20|3868.7|3868.7|3868.54|3868.54|3868.7|3868.7|3868.52|3868.52|0
1655714130000|2022-06-20 08:35:30|3868.23|3868.23|3867.92|3867.92|3868.23|3868.23|3867.92|3867.92|0
1655714160000|2022-06-20 08:36:00|3867.95|3867.95|3867.76|3867.76|3867.95|3867.95|3867.76|3867.76|0
1655714170000|2022-06-20 08:36:10|3867.71|3867.71|3868.23|3868.23|3868.23|3868.23|3867.61|3867.61|0
1655714180000|2022-06-20 08:36:20|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|3867.92|0
1655714190000|2022-06-20 08:36:30|3867.3|3867.3|3866.99|3866.99|3867.3|3867.3|3866.99|3866.99|0
1655714230000|2022-06-20 08:37:10|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|3867.17|0
1655714240000|2022-06-20 08:37:20|3867.12|3867.12|3867.04|3867.04|3867.12|3867.12|3867.04|3867.04|0
1655714270000|2022-06-20 08:37:50|3867|3867|3868.86|3868.86|3868.86|3868.86|3867|3867|0
1655714280000|2022-06-20 08:38:00|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|0
1655714300000|2022-06-20 08:38:20|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|3868.74|0
1655714330000|2022-06-20 08:38:50|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|3869.05|0
1655714340000|2022-06-20 08:39:00|3869.44|3869.44|3869.15|3869.15|3869.48|3869.48|3869.15|3869.15|0
1655714350000|2022-06-20 08:39:10|3868.22|3868.22|3868.53|3868.53|3868.53|3868.53|3868.22|3868.22|0
1655714380000|2022-06-20 08:39:40|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|3868.71|0
1655714390000|2022-06-20 08:39:50|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|3868.53|0
1655714430000|2022-06-20 08:40:30|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|3870.39|0
1655714440000|2022-06-20 08:40:40|3871.01|3871.01|3871.05|3871.05|3871.05|3871.05|3871.01|3871.01|0
1655714450000|2022-06-20 08:40:50|3870.43|3870.43|3871.05|3871.05|3871.05|3871.05|3870.43|3870.43|0
1655714460000|2022-06-20 08:41:00|3871.41|3871.41|3871.72|3871.72|3871.72|3871.72|3871.41|3871.41|0
1655714470000|2022-06-20 08:41:10|3871.1|3871.1|3870.79|3870.79|3871.1|3871.1|3870.79|3870.79|0
1655714510000|2022-06-20 08:41:50|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|3871.05|0
1655714520000|2022-06-20 08:42:00|3871.02|3871.02|3870.98|3870.98|3871.02|3871.02|3870.98|3870.98|0
1655714540000|2022-06-20 08:42:20|3871.91|3871.91|3871.81|3871.81|3871.91|3871.91|3871.81|3871.81|0
1655714550000|2022-06-20 08:42:30|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|3871.19|0
1655714570000|2022-06-20 08:42:50|3871.29|3871.29|3872.71|3872.71|3872.71|3872.71|3871.21|3871.21|0
1655714580000|2022-06-20 08:43:00|3872.68|3872.68|3872.76|3872.76|3872.76|3872.76|3872.68|3872.68|0
1655714600000|2022-06-20 08:43:20|3872.74|3872.74|3872.12|3872.12|3872.74|3872.74|3872.12|3872.12|0
1655714610000|2022-06-20 08:43:30|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|0
1655714650000|2022-06-20 08:44:10|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|0
1655714660000|2022-06-20 08:44:20|3871.13|3871.13|3871.29|3871.29|3871.29|3871.29|3871.13|3871.13|0
1655714680000|2022-06-20 08:44:40|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|0
1655714690000|2022-06-20 08:44:50|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|0
1655714700000|2022-06-20 08:45:00|3872.08|3872.08|3872.36|3872.36|3872.36|3872.36|3872|3872|0
1655714720000|2022-06-20 08:45:20|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|0
1655714730000|2022-06-20 08:45:30|3871.74|3871.74|3871.72|3871.72|3871.74|3871.74|3871.72|3871.72|0
1655714760000|2022-06-20 08:46:00|3872.03|3872.03|3872.13|3872.13|3872.13|3872.13|3872.03|3872.03|0
1655714770000|2022-06-20 08:46:10|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|3872.75|0
1655714790000|2022-06-20 08:46:30|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1655714800000|2022-06-20 08:46:40|3872.16|3872.16|3871.62|3871.62|3872.24|3872.24|3871.62|3871.62|0
1655714810000|2022-06-20 08:46:50|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|3871.66|0
1655714820000|2022-06-20 08:47:00|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|0
1655714830000|2022-06-20 08:47:10|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|3871.04|0
1655714840000|2022-06-20 08:47:20|3871.23|3871.23|3871.59|3871.59|3871.59|3871.59|3871.23|3871.23|0
1655714850000|2022-06-20 08:47:30|3871.72|3871.72|3872.06|3872.06|3872.06|3872.06|3871.72|3871.72|0
1655714870000|2022-06-20 08:47:50|3872.16|3872.16|3872.14|3872.14|3872.19|3872.19|3872.14|3872.14|0
1655714880000|2022-06-20 08:48:00|3872.04|3872.04|3872.08|3872.08|3872.08|3872.08|3872.04|3872.04|0
1655714900000|2022-06-20 08:48:20|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|0
1655714940000|2022-06-20 08:49:00|3872.2|3872.2|3872.79|3872.79|3872.82|3872.82|3871.89|3871.89|0
1655714980000|2022-06-20 08:49:40|3872.68|3872.68|3872.6|3872.6|3872.68|3872.68|3872.55|3872.55|0
1655714990000|2022-06-20 08:49:50|3872.62|3872.62|3872.44|3872.44|3872.62|3872.62|3872.44|3872.44|0
1655715010000|2022-06-20 08:50:10|3872.13|3872.13|3872.08|3872.08|3872.13|3872.13|3872.08|3872.08|0
1655715020000|2022-06-20 08:50:20|3873.01|3873.01|3872.7|3872.7|3873.01|3873.01|3872.7|3872.7|0
1655715030000|2022-06-20 08:50:30|3872.74|3872.74|3872.88|3872.88|3872.88|3872.88|3872.74|3872.74|0
1655715040000|2022-06-20 08:50:40|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|0
1655715050000|2022-06-20 08:50:50|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|0
1655715060000|2022-06-20 08:51:00|3872.5|3872.5|3872.69|3872.69|3872.69|3872.69|3872.5|3872.5|0
1655715070000|2022-06-20 08:51:10|3873.62|3873.62|3873.51|3873.51|3873.62|3873.62|3873.51|3873.51|0
1655715120000|2022-06-20 08:52:00|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1655715140000|2022-06-20 08:52:20|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|3873.44|0
1655715150000|2022-06-20 08:52:30|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|3873.43|3873.43|0
1655715180000|2022-06-20 08:53:00|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|0
1655715210000|2022-06-20 08:53:30|3873.21|3873.21|3873.28|3873.28|3873.28|3873.28|3873.21|3873.21|0
1655715240000|2022-06-20 08:54:00|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1655715250000|2022-06-20 08:54:10|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|0
1655715270000|2022-06-20 08:54:30|3875.14|3875.14|3874.08|3874.08|3875.14|3875.14|3874.08|3874.08|0
1655715280000|2022-06-20 08:54:40|3873.95|3873.95|3873.95|3873.95|3873.95|3873.95|3873.95|3873.95|0
1655715290000|2022-06-20 08:54:50|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1655715300000|2022-06-20 08:55:00|3873.95|3873.95|3873.95|3873.95|3873.95|3873.95|3873.95|3873.95|0
1655715320000|2022-06-20 08:55:20|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|3873.64|0
1655715340000|2022-06-20 08:55:40|3873.66|3873.66|3874.59|3874.59|3874.59|3874.59|3873.66|3873.66|0
1655715380000|2022-06-20 08:56:20|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|0
1655715390000|2022-06-20 08:56:30|3874.15|3874.15|3874.16|3874.16|3874.16|3874.16|3874.15|3874.15|0
1655715420000|2022-06-20 08:57:00|3874|3874|3874|3874|3874|3874|3874|3874|0
1655715430000|2022-06-20 08:57:10|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|3873.82|0
1655715440000|2022-06-20 08:57:20|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.82|3873.82|0
1655715450000|2022-06-20 08:57:30|3873.9|3873.9|3874.21|3874.21|3874.21|3874.21|3873.9|3873.9|0
1655715480000|2022-06-20 08:58:00|3874.11|3874.11|3875.35|3875.35|3875.35|3875.35|3874.11|3874.11|0
1655715490000|2022-06-20 08:58:10|3875.32|3875.32|3876.23|3876.23|3876.25|3876.25|3875.32|3875.32|0
1655715500000|2022-06-20 08:58:20|3876.18|3876.18|3877.51|3877.51|3877.91|3877.91|3876.18|3876.18|0
1655715540000|2022-06-20 08:59:00|3877.2|3877.2|3877.15|3877.15|3877.2|3877.2|3877.15|3877.15|0
1655715550000|2022-06-20 08:59:10|3877.77|3877.77|3877.82|3877.82|3877.82|3877.82|3877.77|3877.77|0
1655715570000|2022-06-20 08:59:30|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|0
1655715580000|2022-06-20 08:59:40|3877.38|3877.38|3875.83|3875.83|3877.38|3877.38|3875.83|3875.83|0
1655715600000|2022-06-20 09:00:00|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|0
1655715610000|2022-06-20 09:00:10|3876.12|3876.12|3876.4|3876.4|3876.4|3876.4|3876.09|3876.09|0
1655715620000|2022-06-20 09:00:20|3876.35|3876.35|3876.17|3876.17|3876.35|3876.35|3876.17|3876.17|0
1655715630000|2022-06-20 09:00:30|3876.09|3876.09|3875.78|3875.78|3876.09|3876.09|3875.78|3875.78|0
1655715640000|2022-06-20 09:00:40|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|3876.4|0
1655715650000|2022-06-20 09:00:50|3876.36|3876.36|3875.69|3875.69|3876.36|3876.36|3875.69|3875.69|0
1655715680000|2022-06-20 09:01:20|3875.07|3875.07|3874.76|3874.76|3875.07|3875.07|3874.76|3874.76|0
1655715690000|2022-06-20 09:01:30|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|0
1655715700000|2022-06-20 09:01:40|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|3874.69|0
1655715730000|2022-06-20 09:02:10|3874.38|3874.38|3874.38|3874.38|3874.38|3874.38|3874.38|3874.38|0
1655715740000|2022-06-20 09:02:20|3874.07|3874.07|3873.91|3873.91|3874.07|3874.07|3873.91|3873.91|0
1655715750000|2022-06-20 09:02:30|3873.86|3873.86|3874.79|3874.79|3874.79|3874.79|3873.86|3873.86|0
1655715770000|2022-06-20 09:02:50|3874.71|3874.71|3874.01|3874.01|3874.71|3874.71|3873.91|3873.91|0
1655715780000|2022-06-20 09:03:00|3874.05|3874.05|3874.36|3874.36|3874.36|3874.36|3874.05|3874.05|0
1655715790000|2022-06-20 09:03:10|3874.49|3874.49|3875.42|3875.42|3875.42|3875.42|3874.49|3874.49|0
1655715800000|2022-06-20 09:03:20|3875.39|3875.39|3875.37|3875.37|3875.39|3875.39|3875.37|3875.37|0
1655715810000|2022-06-20 09:03:30|3875.68|3875.68|3875.38|3875.38|3875.68|3875.68|3875.38|3875.38|0
1655715820000|2022-06-20 09:03:40|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|0
1655715830000|2022-06-20 09:03:50|3875.73|3875.73|3875.42|3875.42|3875.73|3875.73|3875.42|3875.42|0
1655715840000|2022-06-20 09:04:00|3875.11|3875.11|3874.18|3874.18|3875.11|3875.11|3874.18|3874.18|0
1655715850000|2022-06-20 09:04:10|3874|3874|3874|3874|3874|3874|3874|3874|0
1655715860000|2022-06-20 09:04:20|3874.31|3874.31|3874.5|3874.5|3874.5|3874.5|3874.31|3874.31|0
1655715880000|2022-06-20 09:04:40|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|0
1655715900000|2022-06-20 09:05:00|3875.43|3875.43|3875.77|3875.77|3876.08|3876.08|3875.43|3875.43|0
1655715910000|2022-06-20 09:05:10|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|3875.78|0
1655715920000|2022-06-20 09:05:20|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|0
1655715930000|2022-06-20 09:05:30|3875.88|3875.88|3875.9|3875.9|3875.9|3875.9|3875.88|3875.88|0
1655715940000|2022-06-20 09:05:40|3875.86|3875.86|3874.61|3874.61|3875.86|3875.86|3874.59|3874.59|0
1655715950000|2022-06-20 09:05:50|3874.43|3874.43|3873.27|3873.27|3874.43|3874.43|3873.27|3873.27|0
1655715960000|2022-06-20 09:06:00|3873.31|3873.31|3873.26|3873.26|3873.31|3873.31|3873.26|3873.26|0
1655715970000|2022-06-20 09:06:10|3873.25|3873.25|3872.94|3872.94|3873.25|3873.25|3872.94|3872.94|0
1655715980000|2022-06-20 09:06:20|3872.63|3872.63|3871.99|3871.99|3872.63|3872.63|3871.99|3871.99|0
1655715990000|2022-06-20 09:06:30|3871.31|3871.31|3870.76|3870.76|3871.31|3871.31|3870.76|3870.76|0
1655716000000|2022-06-20 09:06:40|3870.68|3870.68|3870.86|3870.86|3870.86|3870.86|3870.68|3870.68|0
1655716010000|2022-06-20 09:06:50|3870.95|3870.95|3871.03|3871.03|3871.03|3871.03|3870.95|3870.95|0
1655716020000|2022-06-20 09:07:00|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|3870.41|0
1655716030000|2022-06-20 09:07:10|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|0
1655716040000|2022-06-20 09:07:20|3869.83|3869.83|3869.76|3869.76|3869.83|3869.83|3869.76|3869.76|0
1655716050000|2022-06-20 09:07:30|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|0
1655716070000|2022-06-20 09:07:50|3870.33|3870.33|3869.69|3869.69|3870.33|3870.33|3869.69|3869.69|0
1655716090000|2022-06-20 09:08:10|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|0
1655716100000|2022-06-20 09:08:20|3869.53|3869.53|3869.84|3869.84|3869.84|3869.84|3869.22|3869.22|0
1655716110000|2022-06-20 09:08:30|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|0
1655716120000|2022-06-20 09:08:40|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1655716130000|2022-06-20 09:08:50|3869.38|3869.38|3869.38|3869.38|3869.38|3869.38|3869.38|3869.38|0
1655716140000|2022-06-20 09:09:00|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|0
1655716150000|2022-06-20 09:09:10|3868.45|3868.45|3868.4|3868.4|3868.45|3868.45|3868.4|3868.4|0
1655716160000|2022-06-20 09:09:20|3868.27|3868.27|3867.65|3867.65|3868.27|3868.27|3867.65|3867.65|0
1655716170000|2022-06-20 09:09:30|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|0
1655716180000|2022-06-20 09:09:40|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|0
1655716190000|2022-06-20 09:09:50|3867.73|3867.73|3867.87|3867.87|3867.93|3867.93|3867.73|3867.73|0
1655716200000|2022-06-20 09:10:00|3867.9|3867.9|3867.83|3867.83|3867.92|3867.92|3867.83|3867.83|0
1655716210000|2022-06-20 09:10:10|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1655716220000|2022-06-20 09:10:20|3867.84|3867.84|3867.87|3867.87|3867.87|3867.87|3867.8|3867.8|0
1655716260000|2022-06-20 09:11:00|3868.49|3868.49|3869.11|3869.11|3869.11|3869.11|3868.49|3868.49|0
1655716270000|2022-06-20 09:11:10|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|0
1655716280000|2022-06-20 09:11:20|3867.87|3867.87|3867.51|3867.51|3867.87|3867.87|3867.51|3867.51|0
1655716310000|2022-06-20 09:11:50|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|3867.82|0
1655716380000|2022-06-20 09:13:00|3867.77|3867.77|3867.35|3867.35|3867.87|3867.87|3867.35|3867.35|0
1655716390000|2022-06-20 09:13:10|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|3867.3|0
1655716400000|2022-06-20 09:13:20|3867.12|3867.12|3866.93|3866.93|3867.12|3867.12|3866.93|3866.93|0
1655716430000|2022-06-20 09:13:50|3867.55|3867.55|3867.14|3867.14|3867.55|3867.55|3867.14|3867.14|0
1655716440000|2022-06-20 09:14:00|3866.77|3866.77|3866.26|3866.26|3867.08|3867.08|3865.53|3865.53|0
1655716450000|2022-06-20 09:14:10|3865.64|3865.64|3865.35|3865.35|3865.64|3865.64|3865.28|3865.28|0
1655716460000|2022-06-20 09:14:20|3865.66|3865.66|3865.97|3865.97|3865.97|3865.97|3865.66|3865.66|0
1655716470000|2022-06-20 09:14:30|3866.05|3866.05|3865.43|3865.43|3866.05|3866.05|3865.43|3865.43|0
1655716480000|2022-06-20 09:14:40|3866.36|3866.36|3866.23|3866.23|3866.54|3866.54|3866.23|3866.23|0
1655716490000|2022-06-20 09:14:50|3866.28|3866.28|3865.66|3865.66|3866.28|3866.28|3865.66|3865.66|0
1655716500000|2022-06-20 09:15:00|3866.28|3866.28|3868.24|3868.24|3868.24|3868.24|3866.28|3866.28|0
1655716520000|2022-06-20 09:15:20|3868.19|3868.19|3868.81|3868.81|3868.81|3868.81|3868.19|3868.19|0
1655716530000|2022-06-20 09:15:30|3868.76|3868.76|3868.45|3868.45|3868.76|3868.76|3868.45|3868.45|0
1655716540000|2022-06-20 09:15:40|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|3868.5|0
1655716550000|2022-06-20 09:15:50|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|0
1655716560000|2022-06-20 09:16:00|3868.63|3868.63|3868.34|3868.34|3868.63|3868.63|3868.34|3868.34|0
1655716570000|2022-06-20 09:16:10|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|0
1655716600000|2022-06-20 09:16:40|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|3867.98|0
1655716660000|2022-06-20 09:17:40|3866.74|3866.74|3866.43|3866.43|3866.74|3866.74|3866.43|3866.43|0
1655716670000|2022-06-20 09:17:50|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|0
1655716690000|2022-06-20 09:18:10|3865.86|3865.86|3866.11|3866.11|3866.11|3866.11|3865.86|3865.86|0
1655716710000|2022-06-20 09:18:30|3866.73|3866.73|3867.35|3867.35|3867.35|3867.35|3866.73|3866.73|0
1655716730000|2022-06-20 09:18:50|3867.38|3867.38|3867.57|3867.57|3867.57|3867.57|3867.35|3867.35|0
1655716740000|2022-06-20 09:19:00|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|0
1655716750000|2022-06-20 09:19:10|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|3867.59|0
1655716760000|2022-06-20 09:19:20|3867.63|3867.63|3868.04|3868.04|3868.04|3868.04|3867.63|3867.63|0
1655716770000|2022-06-20 09:19:30|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|0
1655716790000|2022-06-20 09:19:50|3869.59|3869.59|3869.49|3869.49|3869.59|3869.59|3869.49|3869.49|0
1655716800000|2022-06-20 09:20:00|3869.52|3869.52|3870.87|3870.87|3870.87|3870.87|3869.52|3869.52|0
1655716810000|2022-06-20 09:20:10|3871.8|3871.8|3871.62|3871.62|3871.8|3871.8|3871.62|3871.62|0
1655716820000|2022-06-20 09:20:20|3871.93|3871.93|3872|3872|3872|3872|3871.93|3871.93|0
1655716830000|2022-06-20 09:20:30|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|0
1655716840000|2022-06-20 09:20:40|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|0
1655716860000|2022-06-20 09:21:00|3872.57|3872.57|3872.03|3872.03|3872.6|3872.6|3871.98|3871.98|0
1655716870000|2022-06-20 09:21:10|3872.65|3872.65|3873.31|3873.31|3873.31|3873.31|3872.65|3872.65|0
1655716880000|2022-06-20 09:21:20|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|0
1655716910000|2022-06-20 09:21:50|3872.95|3872.95|3872.33|3872.33|3872.95|3872.95|3872.33|3872.33|0
1655716940000|2022-06-20 09:22:20|3872.37|3872.37|3872.37|3872.37|3872.37|3872.37|3872.33|3872.33|0
1655716950000|2022-06-20 09:22:30|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|0
1655716960000|2022-06-20 09:22:40|3872.56|3872.56|3872.34|3872.34|3872.56|3872.56|3872.34|3872.34|0
1655717040000|2022-06-20 09:24:00|3872.16|3872.16|3872.96|3872.96|3872.96|3872.96|3872.16|3872.16|0
1655717050000|2022-06-20 09:24:10|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|3873.15|0
1655717060000|2022-06-20 09:24:20|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|3873.33|0
1655717070000|2022-06-20 09:24:30|3873.95|3873.95|3873.33|3873.33|3873.95|3873.95|3873.33|3873.33|0
1655717080000|2022-06-20 09:24:40|3873.38|3873.38|3873.59|3873.59|3873.59|3873.59|3873.38|3873.38|0
1655717090000|2022-06-20 09:24:50|3873.64|3873.64|3873.72|3873.72|3873.72|3873.72|3873.64|3873.64|0
1655717100000|2022-06-20 09:25:00|3873.41|3873.41|3874.55|3874.55|3874.55|3874.55|3873.3|3873.3|0
1655717110000|2022-06-20 09:25:10|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|3876.41|0
1655717120000|2022-06-20 09:25:20|3876.48|3876.48|3875.89|3875.89|3876.82|3876.82|3875.89|3875.89|0
1655717140000|2022-06-20 09:25:40|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|0
1655717160000|2022-06-20 09:26:00|3875.89|3875.89|3876.08|3876.08|3876.2|3876.2|3875.89|3875.89|0
1655717180000|2022-06-20 09:26:20|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|0
1655717190000|2022-06-20 09:26:30|3875.95|3875.95|3875.15|3875.15|3876.08|3876.08|3875.15|3875.15|0
1655717200000|2022-06-20 09:26:40|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|0
1655717210000|2022-06-20 09:26:50|3875.47|3875.47|3874.45|3874.45|3875.47|3875.47|3874.45|3874.45|0
1655717220000|2022-06-20 09:27:00|3874.27|3874.27|3874.4|3874.4|3874.4|3874.4|3874.09|3874.09|0
1655717230000|2022-06-20 09:27:10|3874.42|3874.42|3874.91|3874.91|3874.91|3874.91|3874.42|3874.42|0
1655717250000|2022-06-20 09:27:30|3874.87|3874.87|3874.91|3874.91|3874.91|3874.91|3874.87|3874.87|0
1655717270000|2022-06-20 09:27:50|3874.29|3874.29|3874.32|3874.32|3874.37|3874.37|3874.29|3874.29|0
1655717280000|2022-06-20 09:28:00|3874.36|3874.36|3874.27|3874.27|3874.36|3874.36|3874.27|3874.27|0
1655717300000|2022-06-20 09:28:20|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|0
1655717320000|2022-06-20 09:28:40|3874.27|3874.27|3873.96|3873.96|3874.27|3874.27|3873.96|3873.96|0
1655717330000|2022-06-20 09:28:50|3873.65|3873.65|3873.65|3873.65|3873.65|3873.65|3873.65|3873.65|0
1655717340000|2022-06-20 09:29:00|3873.34|3873.34|3873.2|3873.2|3873.34|3873.34|3873.15|3873.15|0
1655717350000|2022-06-20 09:29:10|3873.05|3873.05|3873.98|3873.98|3873.98|3873.98|3872.74|3872.74|0
1655717380000|2022-06-20 09:29:40|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1655717400000|2022-06-20 09:30:00|3874.21|3874.21|3874.84|3874.84|3874.84|3874.84|3874.21|3874.21|0
1655717410000|2022-06-20 09:30:10|3874.53|3874.53|3874.45|3874.45|3874.53|3874.53|3874.45|3874.45|0
1655717430000|2022-06-20 09:30:30|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|0
1655717440000|2022-06-20 09:30:40|3874.68|3874.68|3874.94|3874.94|3874.94|3874.94|3874.63|3874.63|0
1655717460000|2022-06-20 09:31:00|3874.76|3874.76|3875.07|3875.07|3875.07|3875.07|3874.76|3874.76|0
1655717480000|2022-06-20 09:31:20|3875.02|3875.02|3874.99|3874.99|3875.02|3875.02|3874.99|3874.99|0
1655717490000|2022-06-20 09:31:30|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|3874.89|0
1655717520000|2022-06-20 09:32:00|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|0
1655717530000|2022-06-20 09:32:10|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|0
1655717540000|2022-06-20 09:32:20|3873.78|3873.78|3873.96|3873.96|3873.96|3873.96|3873.78|3873.78|0
1655717550000|2022-06-20 09:32:30|3874|3874|3873.96|3873.96|3874|3874|3873.96|3873.96|0
1655717560000|2022-06-20 09:32:40|3873.93|3873.93|3873.89|3873.89|3873.93|3873.93|3873.89|3873.89|0
1655717580000|2022-06-20 09:33:00|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|0
1655717590000|2022-06-20 09:33:10|3874.53|3874.53|3874.45|3874.45|3874.53|3874.53|3874.45|3874.45|0
1655717600000|2022-06-20 09:33:20|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|0
1655717610000|2022-06-20 09:33:30|3874.45|3874.45|3873.83|3873.83|3874.45|3874.45|3873.83|3873.83|0
1655717630000|2022-06-20 09:33:50|3873.21|3873.21|3872.23|3872.23|3873.21|3873.21|3872.23|3872.23|0
1655717640000|2022-06-20 09:34:00|3872.14|3872.14|3871.19|3871.19|3872.14|3872.14|3871.19|3871.19|0
1655717670000|2022-06-20 09:34:30|3871.01|3871.01|3870.64|3870.64|3871.01|3871.01|3870.64|3870.64|0
1655717680000|2022-06-20 09:34:40|3870.33|3870.33|3870.38|3870.38|3870.64|3870.64|3870.33|3870.33|0
1655717710000|2022-06-20 09:35:10|3870.36|3870.36|3869.24|3869.24|3870.36|3870.36|3869.24|3869.24|0
1655717720000|2022-06-20 09:35:20|3869.16|3869.16|3869.81|3869.81|3869.81|3869.81|3869.16|3869.16|0
1655717730000|2022-06-20 09:35:30|3869.73|3869.73|3869.7|3869.7|3869.73|3869.73|3869.64|3869.64|0
1655717760000|2022-06-20 09:36:00|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|0
1655717770000|2022-06-20 09:36:10|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|3870.1|0
1655717780000|2022-06-20 09:36:20|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|3869.48|0
1655717790000|2022-06-20 09:36:30|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|0
1655717800000|2022-06-20 09:36:40|3869.71|3869.71|3868.78|3868.78|3869.71|3869.71|3868.78|3868.78|0
1655717810000|2022-06-20 09:36:50|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|3869.4|0
1655717820000|2022-06-20 09:37:00|3869.22|3869.22|3869.4|3869.4|3869.4|3869.4|3869.22|3869.22|0
1655717830000|2022-06-20 09:37:10|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1655717840000|2022-06-20 09:37:20|3869.39|3869.39|3869.08|3869.08|3869.39|3869.39|3869.08|3869.08|0
1655717850000|2022-06-20 09:37:30|3869.14|3869.14|3868.26|3868.26|3869.19|3869.19|3868.26|3868.26|0
1655717860000|2022-06-20 09:37:40|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|3868.45|0
1655717870000|2022-06-20 09:37:50|3867.83|3867.83|3867.67|3867.67|3867.83|3867.83|3867.67|3867.67|0
1655717880000|2022-06-20 09:38:00|3867.36|3867.36|3867.13|3867.13|3867.36|3867.36|3867.1|3867.1|0
1655717890000|2022-06-20 09:38:10|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|0
1655717900000|2022-06-20 09:38:20|3867|3867|3867|3867|3867|3867|3866.96|3866.96|0
1655717930000|2022-06-20 09:38:50|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|3866.96|0
1655717960000|2022-06-20 09:39:20|3866.78|3866.78|3866.16|3866.16|3866.78|3866.78|3866.16|3866.16|0
1655718000000|2022-06-20 09:40:00|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|0
1655718010000|2022-06-20 09:40:10|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|0
1655718050000|2022-06-20 09:40:50|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|0
1655718060000|2022-06-20 09:41:00|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|0
1655718110000|2022-06-20 09:41:50|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|3869.24|0
1655718120000|2022-06-20 09:42:00|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1655718130000|2022-06-20 09:42:10|3869.38|3869.38|3869.3|3869.3|3869.38|3869.38|3869.3|3869.3|0
1655718140000|2022-06-20 09:42:20|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|0
1655718150000|2022-06-20 09:42:30|3868.56|3868.56|3868.81|3868.81|3868.81|3868.81|3868.56|3868.56|0
1655718160000|2022-06-20 09:42:40|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|0
1655718190000|2022-06-20 09:43:10|3868.73|3868.73|3868.65|3868.65|3868.73|3868.73|3868.65|3868.65|0
1655718210000|2022-06-20 09:43:30|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|3868.96|0
1655718240000|2022-06-20 09:44:00|3868.65|3868.65|3868.84|3868.84|3868.84|3868.84|3868.65|3868.65|0
1655718250000|2022-06-20 09:44:10|3868.53|3868.53|3868.55|3868.55|3868.55|3868.55|3868.5|3868.5|0
1655718290000|2022-06-20 09:44:50|3868.86|3868.86|3868.94|3868.94|3868.96|3868.96|3868.86|3868.86|0
1655718320000|2022-06-20 09:45:20|3869.87|3869.87|3870.18|3870.18|3870.18|3870.18|3869.87|3869.87|0
1655718330000|2022-06-20 09:45:30|3869.87|3869.87|3870.18|3870.18|3870.18|3870.18|3869.87|3869.87|0
1655718340000|2022-06-20 09:45:40|3869.87|3869.87|3869.61|3869.61|3869.87|3869.87|3869.61|3869.61|0
1655718370000|2022-06-20 09:46:10|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|0
1655718420000|2022-06-20 09:47:00|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|0
1655718480000|2022-06-20 09:48:00|3870.15|3870.15|3869.56|3869.56|3870.15|3870.15|3869.53|3869.53|0
1655718490000|2022-06-20 09:48:10|3869.48|3869.48|3869.34|3869.34|3869.48|3869.48|3869.34|3869.34|0
1655718500000|2022-06-20 09:48:20|3869.32|3869.32|3869.57|3869.57|3869.57|3869.57|3869.26|3869.26|0
1655718510000|2022-06-20 09:48:30|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|0
1655718530000|2022-06-20 09:48:50|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|0
1655718540000|2022-06-20 09:49:00|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|0
1655718550000|2022-06-20 09:49:10|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|0
1655718560000|2022-06-20 09:49:20|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|3870.66|0
1655718570000|2022-06-20 09:49:30|3871.59|3871.59|3871.24|3871.24|3871.59|3871.59|3871.24|3871.24|0
1655718580000|2022-06-20 09:49:40|3870.62|3870.62|3870.31|3870.31|3870.62|3870.62|3870.31|3870.31|0
1655718590000|2022-06-20 09:49:50|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|0
1655718620000|2022-06-20 09:50:20|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|0
1655718630000|2022-06-20 09:50:30|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1655718640000|2022-06-20 09:50:40|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|0
1655718680000|2022-06-20 09:51:20|3871.68|3871.68|3871.37|3871.37|3871.68|3871.68|3871.37|3871.37|0
1655718710000|2022-06-20 09:51:50|3871.35|3871.35|3871.17|3871.17|3871.35|3871.35|3871.17|3871.17|0
1655718720000|2022-06-20 09:52:00|3871.48|3871.48|3870.86|3870.86|3871.48|3871.48|3870.86|3870.86|0
1655718800000|2022-06-20 09:53:20|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|0
1655718810000|2022-06-20 09:53:30|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1655718820000|2022-06-20 09:53:40|3870.68|3870.68|3870.37|3870.37|3870.68|3870.68|3870.37|3870.37|0
1655718840000|2022-06-20 09:54:00|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1655718860000|2022-06-20 09:54:20|3870.67|3870.67|3870.36|3870.36|3870.67|3870.67|3870.36|3870.36|0
1655718890000|2022-06-20 09:54:50|3870.54|3870.54|3871.16|3871.16|3871.16|3871.16|3870.54|3870.54|0
1655718950000|2022-06-20 09:55:50|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|3871.24|0
1655718970000|2022-06-20 09:56:10|3871.29|3871.29|3870.67|3870.67|3872.22|3872.22|3870.67|3870.67|0
1655718980000|2022-06-20 09:56:20|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|0
1655719000000|2022-06-20 09:56:40|3870.96|3870.96|3871.03|3871.03|3871.03|3871.03|3870.96|3870.96|0
1655719010000|2022-06-20 09:56:50|3871.09|3871.09|3871.06|3871.06|3871.09|3871.09|3871.06|3871.06|0
1655719030000|2022-06-20 09:57:10|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|0
1655719050000|2022-06-20 09:57:30|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|0
1655719070000|2022-06-20 09:57:50|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3870.83|3870.83|0
1655719080000|2022-06-20 09:58:00|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|0
1655719120000|2022-06-20 09:58:40|3871.14|3871.14|3871.27|3871.27|3871.27|3871.27|3871.14|3871.14|0
1655719130000|2022-06-20 09:58:50|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|3871.58|0
1655719150000|2022-06-20 09:59:10|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1655719160000|2022-06-20 09:59:20|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|0
1655719170000|2022-06-20 09:59:30|3871.35|3871.35|3871.39|3871.39|3871.58|3871.58|3871.35|3871.35|0
1655719200000|2022-06-20 10:00:00|3872.01|3872.01|3871.23|3871.23|3872.16|3872.16|3871.23|3871.23|0
1655719210000|2022-06-20 10:00:10|3871.26|3871.26|3871.37|3871.37|3871.37|3871.37|3871.26|3871.26|0
1655719220000|2022-06-20 10:00:20|3871.32|3871.32|3871.27|3871.27|3871.32|3871.32|3871.27|3871.27|0
1655719230000|2022-06-20 10:00:30|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1655719250000|2022-06-20 10:00:50|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|0
1655719260000|2022-06-20 10:01:00|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1655719280000|2022-06-20 10:01:20|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|0
1655719340000|2022-06-20 10:02:20|3871.47|3871.47|3871.78|3871.78|3871.78|3871.78|3871.47|3871.47|0
1655719350000|2022-06-20 10:02:30|3871.73|3871.73|3872.84|3872.84|3872.84|3872.84|3871.73|3871.73|0
1655719360000|2022-06-20 10:02:40|3872.53|3872.53|3872.22|3872.22|3872.53|3872.53|3872.22|3872.22|0
1655719370000|2022-06-20 10:02:50|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1655719380000|2022-06-20 10:03:00|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1655719390000|2022-06-20 10:03:10|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|0
1655719400000|2022-06-20 10:03:20|3871.46|3871.46|3871.1|3871.1|3871.46|3871.46|3871.1|3871.1|0
1655719410000|2022-06-20 10:03:30|3871.41|3871.41|3872.04|3872.04|3872.04|3872.04|3871.41|3871.41|0
1655719430000|2022-06-20 10:03:50|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|0
1655719450000|2022-06-20 10:04:10|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|0
1655719460000|2022-06-20 10:04:20|3872.68|3872.68|3872.73|3872.73|3872.73|3872.73|3872.68|3872.68|0
1655719470000|2022-06-20 10:04:30|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|3872.7|0
1655719480000|2022-06-20 10:04:40|3873.01|3873.01|3874.26|3874.26|3874.26|3874.26|3873.01|3873.01|0
1655719500000|2022-06-20 10:05:00|3873.95|3873.95|3873.64|3873.64|3873.95|3873.95|3873.64|3873.64|0
1655719510000|2022-06-20 10:05:10|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|0
1655719520000|2022-06-20 10:05:20|3873.95|3873.95|3874.33|3874.33|3874.57|3874.57|3873.95|3873.95|0
1655719530000|2022-06-20 10:05:30|3873.71|3873.71|3874.95|3874.95|3875.57|3875.57|3873.71|3873.71|0
1655719550000|2022-06-20 10:05:50|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|0
1655719580000|2022-06-20 10:06:20|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|3874.02|0
1655719610000|2022-06-20 10:06:50|3874.64|3874.64|3874.32|3874.32|3875.14|3875.14|3874.32|3874.32|0
1655719620000|2022-06-20 10:07:00|3874.14|3874.14|3874.76|3874.76|3874.76|3874.76|3874.14|3874.14|0
1655719630000|2022-06-20 10:07:10|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|0
1655719640000|2022-06-20 10:07:20|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|3875.69|0
1655719650000|2022-06-20 10:07:30|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|0
1655719670000|2022-06-20 10:07:50|3875.04|3875.04|3874.42|3874.42|3875.04|3875.04|3874.42|3874.42|0
1655719680000|2022-06-20 10:08:00|3874.24|3874.24|3873.62|3873.62|3874.24|3874.24|3873.62|3873.62|0
1655719690000|2022-06-20 10:08:10|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|0
1655719710000|2022-06-20 10:08:30|3873.28|3873.28|3873.28|3873.28|3873.32|3873.32|3873.28|3873.28|0
1655719720000|2022-06-20 10:08:40|3873.24|3873.24|3873.55|3873.55|3873.55|3873.55|3873.24|3873.24|0
1655719730000|2022-06-20 10:08:50|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|0
1655719740000|2022-06-20 10:09:00|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|0
1655719770000|2022-06-20 10:09:30|3873.03|3873.03|3873.13|3873.13|3873.13|3873.13|3873.03|3873.03|0
1655719820000|2022-06-20 10:10:20|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|0
1655719830000|2022-06-20 10:10:30|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|3873.03|0
1655719840000|2022-06-20 10:10:40|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|0
1655719850000|2022-06-20 10:10:50|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|3873.68|0
1655719860000|2022-06-20 10:11:00|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1655719870000|2022-06-20 10:11:10|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|3874.63|0
1655719910000|2022-06-20 10:11:50|3875.56|3875.56|3875.25|3875.25|3875.56|3875.56|3875.25|3875.25|0
1655719920000|2022-06-20 10:12:00|3874.63|3874.63|3874.45|3874.45|3874.63|3874.63|3874.45|3874.45|0
1655719930000|2022-06-20 10:12:10|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|0
1655719950000|2022-06-20 10:12:30|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|0
1655719960000|2022-06-20 10:12:40|3873.78|3873.78|3873.47|3873.47|3873.78|3873.78|3873.1|3873.1|0
1655719970000|2022-06-20 10:12:50|3873.65|3873.65|3873.57|3873.57|3873.65|3873.65|3873.57|3873.57|0
1655719980000|2022-06-20 10:13:00|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|3873.52|0
1655720000000|2022-06-20 10:13:20|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1655720010000|2022-06-20 10:13:30|3873.39|3873.39|3873.24|3873.24|3873.39|3873.39|3873.24|3873.24|0
1655720020000|2022-06-20 10:13:40|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|3873.55|0
1655720040000|2022-06-20 10:14:00|3873.62|3873.62|3873.81|3873.81|3873.81|3873.81|3873.62|3873.62|0
1655720060000|2022-06-20 10:14:20|3873.82|3873.82|3874.75|3874.75|3874.75|3874.75|3873.82|3873.82|0
1655720070000|2022-06-20 10:14:30|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|3875.38|0
1655720080000|2022-06-20 10:14:40|3874.76|3874.76|3874.47|3874.47|3874.76|3874.76|3874.45|3874.45|0
1655720090000|2022-06-20 10:14:50|3874.16|3874.16|3874.16|3874.16|3874.47|3874.47|3874.16|3874.16|0
1655720100000|2022-06-20 10:15:00|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1655720120000|2022-06-20 10:15:20|3874.18|3874.18|3873.87|3873.87|3874.18|3874.18|3873.56|3873.56|0
1655720130000|2022-06-20 10:15:30|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|3873.85|0
1655720140000|2022-06-20 10:15:40|3873.8|3873.8|3873.28|3873.28|3873.8|3873.8|3873.28|3873.28|0
1655720150000|2022-06-20 10:15:50|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|3873.22|0
1655720160000|2022-06-20 10:16:00|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|3873.27|0
1655720170000|2022-06-20 10:16:10|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|0
1655720180000|2022-06-20 10:16:20|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|3874.33|0
1655720190000|2022-06-20 10:16:30|3874.64|3874.64|3874.95|3874.95|3874.95|3874.95|3874.64|3874.64|0
1655720200000|2022-06-20 10:16:40|3874.64|3874.64|3874.6|3874.6|3874.64|3874.64|3874.6|3874.6|0
1655720210000|2022-06-20 10:16:50|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1655720220000|2022-06-20 10:17:00|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|0
1655720240000|2022-06-20 10:17:20|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1655720270000|2022-06-20 10:17:50|3873.78|3873.78|3874.09|3874.09|3874.09|3874.09|3873.78|3873.78|0
1655720320000|2022-06-20 10:18:40|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|0
1655720330000|2022-06-20 10:18:50|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|0
1655720360000|2022-06-20 10:19:20|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|3874.27|0
1655720380000|2022-06-20 10:19:40|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|3874.58|0
1655720390000|2022-06-20 10:19:50|3874.89|3874.89|3874.9|3874.9|3874.9|3874.9|3874.89|3874.89|0
1655720400000|2022-06-20 10:20:00|3873.97|3873.97|3874.62|3874.62|3874.62|3874.62|3873.97|3873.97|0
1655720410000|2022-06-20 10:20:10|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|3874.93|0
1655720430000|2022-06-20 10:20:30|3875.24|3875.24|3875.24|3875.24|3875.24|3875.24|3875.24|3875.24|0
1655720440000|2022-06-20 10:20:40|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|0
1655720450000|2022-06-20 10:20:50|3874.54|3874.54|3874.54|3874.54|3874.54|3874.54|3874.54|3874.54|0
1655720480000|2022-06-20 10:21:20|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|0
1655720530000|2022-06-20 10:22:10|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|0
1655720540000|2022-06-20 10:22:20|3875.11|3875.11|3875.42|3875.42|3875.42|3875.42|3875.11|3875.11|0
1655720550000|2022-06-20 10:22:30|3875.46|3875.46|3875.15|3875.15|3875.46|3875.46|3875.15|3875.15|0
1655720570000|2022-06-20 10:22:50|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|0
1655720580000|2022-06-20 10:23:00|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|3874.22|0
1655720600000|2022-06-20 10:23:20|3874.07|3874.07|3874.38|3874.38|3874.38|3874.38|3874.07|3874.07|0
1655720620000|2022-06-20 10:23:40|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|3874.07|0
1655720630000|2022-06-20 10:23:50|3874.04|3874.04|3874.09|3874.09|3874.09|3874.09|3874.04|3874.04|0
1655720640000|2022-06-20 10:24:00|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1655720650000|2022-06-20 10:24:10|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|3874.19|0
1655720660000|2022-06-20 10:24:20|3873.57|3873.57|3873.26|3873.26|3873.57|3873.57|3873.26|3873.26|0
1655720670000|2022-06-20 10:24:30|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1655720680000|2022-06-20 10:24:40|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|3873.26|0
1655720700000|2022-06-20 10:25:00|3873.88|3873.88|3874.5|3874.5|3874.5|3874.5|3873.88|3873.88|0
1655720710000|2022-06-20 10:25:10|3874.6|3874.6|3874.65|3874.65|3874.65|3874.65|3874.6|3874.6|0
1655720740000|2022-06-20 10:25:40|3874.66|3874.66|3874.66|3874.66|3874.66|3874.66|3874.66|3874.66|0
1655720770000|2022-06-20 10:26:10|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|3874.74|0
1655720810000|2022-06-20 10:26:50|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|3875.36|0
1655720820000|2022-06-20 10:27:00|3875.67|3875.67|3876.47|3876.47|3876.47|3876.47|3875.67|3875.67|0
1655720840000|2022-06-20 10:27:20|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|0
1655720870000|2022-06-20 10:27:50|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|0
1655720880000|2022-06-20 10:28:00|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|0
1655720890000|2022-06-20 10:28:10|3877.36|3877.36|3877.67|3877.67|3877.67|3877.67|3877.36|3877.36|0
1655720900000|2022-06-20 10:28:20|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|0
1655720910000|2022-06-20 10:28:30|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|3877.94|0
1655720930000|2022-06-20 10:28:50|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|3877.73|3877.73|0
1655720960000|2022-06-20 10:29:20|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1655720970000|2022-06-20 10:29:30|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|0
1655720980000|2022-06-20 10:29:40|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|3876.43|0
1655721000000|2022-06-20 10:30:00|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|3876.54|0
1655721030000|2022-06-20 10:30:30|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|0
1655721040000|2022-06-20 10:30:40|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|0
1655721050000|2022-06-20 10:30:50|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|3876.82|0
1655721060000|2022-06-20 10:31:00|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1655721090000|2022-06-20 10:31:30|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|0
1655721100000|2022-06-20 10:31:40|3874.96|3874.96|3874.93|3874.93|3874.96|3874.96|3874.93|3874.93|0
1655721110000|2022-06-20 10:31:50|3874.62|3874.62|3874|3874|3874.62|3874.62|3873.69|3873.69|0
1655721120000|2022-06-20 10:32:00|3873.98|3873.98|3873.9|3873.9|3873.98|3873.98|3873.9|3873.9|0
1655721140000|2022-06-20 10:32:20|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1655721150000|2022-06-20 10:32:30|3873.9|3873.9|3874.21|3874.21|3874.21|3874.21|3873.9|3873.9|0
1655721220000|2022-06-20 10:33:40|3874.91|3874.91|3874.93|3874.93|3874.93|3874.93|3874.91|3874.91|0
1655721230000|2022-06-20 10:33:50|3874.91|3874.91|3874.6|3874.6|3874.91|3874.91|3874.6|3874.6|0
1655721250000|2022-06-20 10:34:10|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|0
1655721260000|2022-06-20 10:34:20|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|0
1655721270000|2022-06-20 10:34:30|3876.02|3876.02|3875.84|3875.84|3876.02|3876.02|3875.84|3875.84|0
1655721290000|2022-06-20 10:34:50|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|0
1655721300000|2022-06-20 10:35:00|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|0
1655721370000|2022-06-20 10:36:10|3875.8|3875.8|3875.8|3875.8|3875.8|3875.8|3875.8|3875.8|0
1655721380000|2022-06-20 10:36:20|3875.85|3875.85|3875.83|3875.83|3875.85|3875.85|3875.83|3875.83|0
1655721410000|2022-06-20 10:36:50|3875.78|3875.78|3875.7|3875.7|3875.78|3875.78|3875.7|3875.7|0
1655721440000|2022-06-20 10:37:20|3875.65|3875.65|3875.8|3875.8|3875.8|3875.8|3875.65|3875.65|0
1655721460000|2022-06-20 10:37:40|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|0
1655721500000|2022-06-20 10:38:20|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|0
1655721510000|2022-06-20 10:38:30|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|0
1655721550000|2022-06-20 10:39:10|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|3876.55|0
1655721580000|2022-06-20 10:39:40|3876.24|3876.24|3875.93|3875.93|3876.24|3876.24|3875.93|3875.93|0
1655721590000|2022-06-20 10:39:50|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|3875.62|0
1655721600000|2022-06-20 10:40:00|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|0
1655721610000|2022-06-20 10:40:10|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|0
1655721620000|2022-06-20 10:40:20|3876.01|3876.01|3875.74|3875.74|3876.01|3876.01|3875.7|3875.7|0
1655721630000|2022-06-20 10:40:30|3875.69|3875.69|3875.74|3875.74|3875.74|3875.74|3875.69|3875.69|0
1655721650000|2022-06-20 10:40:50|3875.69|3875.69|3875.64|3875.64|3875.76|3875.76|3875.64|3875.64|0
1655721670000|2022-06-20 10:41:10|3875.71|3875.71|3875.02|3875.02|3875.71|3875.71|3875.02|3875.02|0
1655721680000|2022-06-20 10:41:20|3875.04|3875.04|3875.04|3875.04|3875.04|3875.04|3875.04|3875.04|0
1655721690000|2022-06-20 10:41:30|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|3875.66|0
1655721710000|2022-06-20 10:41:50|3876.03|3876.03|3875.85|3875.85|3876.03|3876.03|3875.85|3875.85|0
1655721720000|2022-06-20 10:42:00|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|0
1655721740000|2022-06-20 10:42:20|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|0
1655721760000|2022-06-20 10:42:40|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|0
1655721770000|2022-06-20 10:42:50|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|3876.49|0
1655721790000|2022-06-20 10:43:10|3876.18|3876.18|3875.56|3875.56|3876.18|3876.18|3875.56|3875.56|0
1655721800000|2022-06-20 10:43:20|3875.46|3875.46|3875.5|3875.5|3875.5|3875.5|3875.46|3875.46|0
1655721810000|2022-06-20 10:43:30|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|0
1655721820000|2022-06-20 10:43:40|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|0
1655721830000|2022-06-20 10:43:50|3874.67|3874.67|3876.22|3876.22|3876.22|3876.22|3874.67|3874.67|0
1655721840000|2022-06-20 10:44:00|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|3875.91|0
1655721850000|2022-06-20 10:44:10|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1655721860000|2022-06-20 10:44:20|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|0
1655721890000|2022-06-20 10:44:50|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|3874.65|0
1655721900000|2022-06-20 10:45:00|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|0
1655721910000|2022-06-20 10:45:10|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|3874.29|0
1655721930000|2022-06-20 10:45:30|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|0
1655721940000|2022-06-20 10:45:40|3874.08|3874.08|3874.1|3874.1|3874.1|3874.1|3874.08|3874.08|0
1655721960000|2022-06-20 10:46:00|3874.29|3874.29|3874.6|3874.6|3874.6|3874.6|3874.29|3874.29|0
1655721980000|2022-06-20 10:46:20|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|0
1655722010000|2022-06-20 10:46:50|3876.17|3876.17|3876.48|3876.48|3876.79|3876.79|3876.17|3876.17|0
1655722020000|2022-06-20 10:47:00|3876.79|3876.79|3876.98|3876.98|3876.98|3876.98|3876.79|3876.79|0
1655722030000|2022-06-20 10:47:10|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|0
1655722040000|2022-06-20 10:47:20|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|0
1655722060000|2022-06-20 10:47:40|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|3877.03|0
1655722070000|2022-06-20 10:47:50|3877.65|3877.65|3878.27|3878.27|3878.27|3878.27|3877.65|3877.65|0
1655722080000|2022-06-20 10:48:00|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1655722100000|2022-06-20 10:48:20|3878.04|3878.04|3878.02|3878.02|3878.04|3878.04|3878.02|3878.02|0
1655722110000|2022-06-20 10:48:30|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|0
1655722150000|2022-06-20 10:49:10|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1655722170000|2022-06-20 10:49:30|3878.66|3878.66|3878.66|3878.66|3878.66|3878.66|3878.66|3878.66|0
1655722190000|2022-06-20 10:49:50|3878.29|3878.29|3878.48|3878.48|3878.66|3878.66|3878.29|3878.29|0
1655722200000|2022-06-20 10:50:00|3878.17|3878.17|3878.35|3878.35|3878.35|3878.35|3878.17|3878.17|0
1655722210000|2022-06-20 10:50:10|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|0
1655722220000|2022-06-20 10:50:20|3878.56|3878.56|3878.56|3878.56|3878.56|3878.56|3878.56|3878.56|0
1655722230000|2022-06-20 10:50:30|3877.63|3877.63|3877.58|3877.58|3877.63|3877.63|3877.58|3877.58|0
1655722260000|2022-06-20 10:51:00|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|0
1655722280000|2022-06-20 10:51:20|3877.46|3877.46|3877.41|3877.41|3877.46|3877.46|3877.41|3877.41|0
1655722300000|2022-06-20 10:51:40|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|0
1655722310000|2022-06-20 10:51:50|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|0
1655722420000|2022-06-20 10:53:40|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|0
1655722460000|2022-06-20 10:54:20|3877.98|3877.98|3877.95|3877.95|3877.98|3877.98|3877.95|3877.95|0
1655722470000|2022-06-20 10:54:30|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1655722480000|2022-06-20 10:54:40|3878.57|3878.57|3878.57|3878.57|3878.57|3878.57|3878.57|3878.57|0
1655722490000|2022-06-20 10:54:50|3879.19|3879.19|3879.5|3879.5|3879.5|3879.5|3879.19|3879.19|0
1655722500000|2022-06-20 10:55:00|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|0
1655722510000|2022-06-20 10:55:10|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|0
1655722520000|2022-06-20 10:55:20|3879.97|3879.97|3879.97|3879.97|3879.97|3879.97|3879.97|3879.97|0
1655722540000|2022-06-20 10:55:40|3880|3880|3880|3880|3880|3880|3880|3880|0
1655722550000|2022-06-20 10:55:50|3880.01|3880.01|3879.98|3879.98|3880.01|3880.01|3879.98|3879.98|0
1655722560000|2022-06-20 10:56:00|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1655722570000|2022-06-20 10:56:10|3880.89|3880.89|3880.6|3880.6|3880.89|3880.89|3880.6|3880.6|0
1655722580000|2022-06-20 10:56:20|3880.42|3880.42|3879.11|3879.11|3880.42|3880.42|3879.08|3879.08|0
1655722630000|2022-06-20 10:57:10|3879.06|3879.06|3879.03|3879.03|3879.06|3879.06|3879.03|3879.03|0
1655722640000|2022-06-20 10:57:20|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|0
1655722660000|2022-06-20 10:57:40|3878.77|3878.77|3878.77|3878.77|3878.77|3878.77|3878.77|3878.77|0
1655722670000|2022-06-20 10:57:50|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|0
1655722700000|2022-06-20 10:58:20|3878.9|3878.9|3877.97|3877.97|3878.9|3878.9|3877.97|3877.97|0
1655722710000|2022-06-20 10:58:30|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|3877.66|0
1655722730000|2022-06-20 10:58:50|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|0
1655722750000|2022-06-20 10:59:10|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|0
1655722760000|2022-06-20 10:59:20|3877.62|3877.62|3877.31|3877.31|3877.62|3877.62|3877.31|3877.31|0
1655722770000|2022-06-20 10:59:30|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1655722780000|2022-06-20 10:59:40|3877|3877|3876.69|3876.69|3877|3877|3876.66|3876.66|0
1655722790000|2022-06-20 10:59:50|3877|3877|3877|3877|3877|3877|3877|3877|0
1655722800000|2022-06-20 11:00:00|3877.18|3877.18|3877.85|3877.85|3877.85|3877.85|3877.18|3877.18|0
1655722810000|2022-06-20 11:00:10|3877.83|3877.83|3878.14|3878.14|3878.14|3878.14|3877.83|3877.83|0
1655722820000|2022-06-20 11:00:20|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|0
1655722830000|2022-06-20 11:00:30|3878.21|3878.21|3878.19|3878.19|3878.21|3878.21|3878.19|3878.19|0
1655722860000|2022-06-20 11:01:00|3878.81|3878.81|3878.91|3878.91|3878.91|3878.91|3878.81|3878.81|0
1655722880000|2022-06-20 11:01:20|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|0
1655722890000|2022-06-20 11:01:30|3879.26|3879.26|3879.53|3879.53|3879.53|3879.53|3879.22|3879.22|0
1655722900000|2022-06-20 11:01:40|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|0
1655722920000|2022-06-20 11:02:00|3879.69|3879.69|3879.38|3879.38|3879.69|3879.69|3879.38|3879.38|0
1655722950000|2022-06-20 11:02:30|3880|3880|3879.96|3879.96|3880.01|3880.01|3879.92|3879.92|0
1655722960000|2022-06-20 11:02:40|3879.91|3879.91|3880.04|3880.04|3880.04|3880.04|3879.91|3879.91|0
1655722970000|2022-06-20 11:02:50|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|0
1655722990000|2022-06-20 11:03:10|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1655723000000|2022-06-20 11:03:20|3879.86|3879.86|3879.82|3879.82|3879.86|3879.86|3879.82|3879.82|0
1655723010000|2022-06-20 11:03:30|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|0
1655723030000|2022-06-20 11:03:50|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|3879.48|0
1655723040000|2022-06-20 11:04:00|3879.51|3879.51|3879.54|3879.54|3879.54|3879.54|3879.51|3879.51|0
1655723060000|2022-06-20 11:04:20|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|0
1655723080000|2022-06-20 11:04:40|3879.57|3879.57|3879.64|3879.64|3879.64|3879.64|3879.57|3879.57|0
1655723090000|2022-06-20 11:04:50|3879.66|3879.66|3879.04|3879.04|3879.66|3879.66|3879.04|3879.04|0
1655723100000|2022-06-20 11:05:00|3879.66|3879.66|3879.59|3879.59|3879.66|3879.66|3879.59|3879.59|0
1655723110000|2022-06-20 11:05:10|3879.56|3879.56|3879.59|3879.59|3879.59|3879.59|3879.56|3879.56|0
1655723120000|2022-06-20 11:05:20|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|3879.5|0
1655723160000|2022-06-20 11:06:00|3879.68|3879.68|3879.83|3879.83|3879.83|3879.83|3879.68|3879.68|0
1655723170000|2022-06-20 11:06:10|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|0
1655723180000|2022-06-20 11:06:20|3879.71|3879.71|3879.71|3879.71|3879.76|3879.76|3879.71|3879.71|0
1655723190000|2022-06-20 11:06:30|3879.84|3879.84|3879.8|3879.8|3879.84|3879.84|3879.8|3879.8|0
1655723200000|2022-06-20 11:06:40|3879.77|3879.77|3879.8|3879.8|3879.8|3879.8|3879.77|3879.77|0
1655723210000|2022-06-20 11:06:50|3880.11|3880.11|3880.29|3880.29|3880.29|3880.29|3880.11|3880.11|0
1655723230000|2022-06-20 11:07:10|3879.67|3879.67|3879.56|3879.56|3879.67|3879.67|3879.56|3879.56|0
1655723240000|2022-06-20 11:07:20|3879.59|3879.59|3879.59|3879.59|3879.59|3879.59|3879.59|3879.59|0
1655723260000|2022-06-20 11:07:40|3879.61|3879.61|3879.64|3879.64|3879.64|3879.64|3879.61|3879.61|0
1655723290000|2022-06-20 11:08:10|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|0
1655723300000|2022-06-20 11:08:20|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|0
1655723310000|2022-06-20 11:08:30|3878.37|3878.37|3878.06|3878.06|3878.37|3878.37|3878.06|3878.06|0
1655723320000|2022-06-20 11:08:40|3878.01|3878.01|3878.38|3878.38|3878.56|3878.56|3877.94|3877.94|0
1655723330000|2022-06-20 11:08:50|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1655723370000|2022-06-20 11:09:30|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|3877.88|0
1655723380000|2022-06-20 11:09:40|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|3877.26|3877.26|0
1655723400000|2022-06-20 11:10:00|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|3876.02|0
1655723440000|2022-06-20 11:10:40|3876.25|3876.25|3876.56|3876.56|3876.56|3876.56|3876.25|3876.25|0
1655723460000|2022-06-20 11:11:00|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1655723490000|2022-06-20 11:11:30|3876.2|3876.2|3876.16|3876.16|3876.2|3876.2|3876.16|3876.16|0
1655723510000|2022-06-20 11:11:50|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|3876.47|0
1655723540000|2022-06-20 11:12:20|3876.78|3876.78|3877.03|3877.03|3877.03|3877.03|3876.78|3876.78|0
1655723550000|2022-06-20 11:12:30|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3876.75|3876.75|0
1655723560000|2022-06-20 11:12:40|3876.75|3876.75|3876.44|3876.44|3876.75|3876.75|3876.44|3876.44|0
1655723600000|2022-06-20 11:13:20|3876.39|3876.39|3876.77|3876.77|3876.77|3876.77|3876.39|3876.39|0
1655723630000|2022-06-20 11:13:50|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|0
1655723640000|2022-06-20 11:14:00|3876.65|3876.65|3876.65|3876.65|3876.65|3876.65|3876.65|3876.65|0
1655723650000|2022-06-20 11:14:10|3876.34|3876.34|3874.79|3874.79|3876.34|3876.34|3874.79|3874.79|0
1655723690000|2022-06-20 11:14:50|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1655723700000|2022-06-20 11:15:00|3874.91|3874.91|3874.6|3874.6|3874.91|3874.91|3874.6|3874.6|0
1655723710000|2022-06-20 11:15:10|3874.91|3874.91|3875.9|3875.9|3875.9|3875.9|3874.91|3874.91|0
1655723720000|2022-06-20 11:15:20|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|0
1655723740000|2022-06-20 11:15:40|3876.28|3876.28|3876.26|3876.26|3876.28|3876.28|3876.26|3876.26|0
1655723750000|2022-06-20 11:15:50|3876.57|3876.57|3876.83|3876.83|3876.88|3876.88|3876.57|3876.57|0
1655723770000|2022-06-20 11:16:10|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|3876.52|0
1655723780000|2022-06-20 11:16:20|3876.63|3876.63|3876.6|3876.6|3876.63|3876.63|3876.6|3876.6|0
1655723810000|2022-06-20 11:16:50|3876.29|3876.29|3875.98|3875.98|3876.29|3876.29|3875.98|3875.98|0
1655723840000|2022-06-20 11:17:20|3876.91|3876.91|3876.91|3876.91|3876.91|3876.91|3876.91|3876.91|0
1655723860000|2022-06-20 11:17:40|3877.09|3877.09|3876.91|3876.91|3877.09|3877.09|3876.91|3876.91|0
1655723880000|2022-06-20 11:18:00|3876.6|3876.6|3876.33|3876.33|3876.64|3876.64|3876.33|3876.33|0
1655723890000|2022-06-20 11:18:10|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|3876.51|0
1655723920000|2022-06-20 11:18:40|3876.54|3876.54|3876.67|3876.67|3876.67|3876.67|3876.54|3876.54|0
1655723940000|2022-06-20 11:19:00|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|0
1655723950000|2022-06-20 11:19:10|3875.74|3875.74|3875.74|3875.74|3875.74|3875.74|3875.74|3875.74|0
1655723960000|2022-06-20 11:19:20|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|3875.7|0
1655723970000|2022-06-20 11:19:30|3876.01|3876.01|3876.32|3876.32|3876.32|3876.32|3876.01|3876.01|0
1655723980000|2022-06-20 11:19:40|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|0
1655724000000|2022-06-20 11:20:00|3875.88|3875.88|3875.56|3875.56|3875.88|3875.88|3875.56|3875.56|0
1655724020000|2022-06-20 11:20:20|3875.44|3875.44|3876.68|3876.68|3876.68|3876.68|3875.44|3875.44|0
1655724030000|2022-06-20 11:20:30|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|0
1655724060000|2022-06-20 11:21:00|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|0
1655724070000|2022-06-20 11:21:10|3876.29|3876.29|3876.25|3876.25|3876.29|3876.29|3876.25|3876.25|0
1655724080000|2022-06-20 11:21:20|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1655724090000|2022-06-20 11:21:30|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1655724100000|2022-06-20 11:21:40|3875.84|3875.84|3875.63|3875.63|3875.84|3875.84|3875.5|3875.5|0
1655724140000|2022-06-20 11:22:20|3875.71|3875.71|3875.89|3875.89|3875.89|3875.89|3875.71|3875.71|0
1655724180000|2022-06-20 11:23:00|3875.85|3875.85|3875.89|3875.89|3875.89|3875.89|3875.85|3875.85|0
1655724190000|2022-06-20 11:23:10|3876.08|3876.08|3875.89|3875.89|3876.08|3876.08|3875.89|3875.89|0
1655724200000|2022-06-20 11:23:20|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|0
1655724220000|2022-06-20 11:23:40|3876.51|3876.51|3877.21|3877.21|3877.21|3877.21|3876.49|3876.49|0
1655724230000|2022-06-20 11:23:50|3877.52|3877.52|3877.62|3877.62|3877.93|3877.93|3877.52|3877.52|0
1655724240000|2022-06-20 11:24:00|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|0
1655724280000|2022-06-20 11:24:40|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|0
1655724290000|2022-06-20 11:24:50|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|3878.6|0
1655724300000|2022-06-20 11:25:00|3878.37|3878.37|3878.37|3878.37|3878.37|3878.37|3878.37|3878.37|0
1655724310000|2022-06-20 11:25:10|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|0
1655724320000|2022-06-20 11:25:20|3878.76|3878.76|3878.8|3878.8|3878.8|3878.8|3878.76|3878.76|0
1655724350000|2022-06-20 11:25:50|3878.84|3878.84|3878.53|3878.53|3878.84|3878.84|3878.53|3878.53|0
1655724370000|2022-06-20 11:26:10|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|0
1655724380000|2022-06-20 11:26:20|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|0
1655724390000|2022-06-20 11:26:30|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1655724400000|2022-06-20 11:26:40|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|3879.67|0
1655724420000|2022-06-20 11:27:00|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|0
1655724450000|2022-06-20 11:27:30|3880.27|3880.27|3880.97|3880.97|3880.97|3880.97|3880.27|3880.27|0
1655724460000|2022-06-20 11:27:40|3880.91|3880.91|3881.1|3881.1|3881.22|3881.22|3880.91|3880.91|0
1655724470000|2022-06-20 11:27:50|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1655724480000|2022-06-20 11:28:00|3881.53|3881.53|3880.6|3880.6|3881.53|3881.53|3880.6|3880.6|0
1655724490000|2022-06-20 11:28:10|3880.29|3880.29|3880.25|3880.25|3880.29|3880.29|3880.25|3880.25|0
1655724510000|2022-06-20 11:28:30|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|0
1655724520000|2022-06-20 11:28:40|3879.89|3879.89|3879.61|3879.61|3879.89|3879.89|3879.61|3879.61|0
1655724540000|2022-06-20 11:29:00|3880.23|3880.23|3879.92|3879.92|3880.23|3880.23|3879.61|3879.61|0
1655724560000|2022-06-20 11:29:20|3879.3|3879.3|3879.32|3879.32|3879.35|3879.35|3879.3|3879.3|0
1655724570000|2022-06-20 11:29:30|3879.37|3879.37|3879.44|3879.44|3879.44|3879.44|3879.37|3879.37|0
1655724580000|2022-06-20 11:29:40|3880.06|3880.06|3880.06|3880.06|3880.06|3880.06|3880.06|3880.06|0
1655724590000|2022-06-20 11:29:50|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|0
1655724600000|2022-06-20 11:30:00|3880.68|3880.68|3880.99|3880.99|3880.99|3880.99|3880.68|3880.68|0
1655724610000|2022-06-20 11:30:10|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|3880.37|0
1655724630000|2022-06-20 11:30:30|3880.06|3880.06|3880.06|3880.06|3880.06|3880.06|3880.06|3880.06|0
1655724650000|2022-06-20 11:30:50|3880.14|3880.14|3880.29|3880.29|3880.29|3880.29|3880.14|3880.14|0
1655724680000|2022-06-20 11:31:20|3880.33|3880.33|3881.48|3881.48|3881.48|3881.48|3880.33|3880.33|0
1655724690000|2022-06-20 11:31:30|3881.29|3881.29|3881.77|3881.77|3881.77|3881.77|3881.11|3881.11|0
1655724700000|2022-06-20 11:31:40|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|0
1655724710000|2022-06-20 11:31:50|3882.4|3882.4|3883.02|3883.02|3883.02|3883.02|3882.4|3882.4|0
1655724730000|2022-06-20 11:32:10|3883|3883|3882.69|3882.69|3883|3883|3882.69|3882.69|0
1655724750000|2022-06-20 11:32:30|3882.38|3882.38|3882.07|3882.07|3882.38|3882.38|3882.07|3882.07|0
1655724760000|2022-06-20 11:32:40|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|0
1655724770000|2022-06-20 11:32:50|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|0
1655724810000|2022-06-20 11:33:30|3882.52|3882.52|3882.78|3882.78|3882.83|3882.83|3882.52|3882.52|0
1655724840000|2022-06-20 11:34:00|3882.88|3882.88|3882.9|3882.9|3882.9|3882.9|3882.88|3882.88|0
1655724900000|2022-06-20 11:35:00|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|0
1655724920000|2022-06-20 11:35:20|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|0
1655724950000|2022-06-20 11:35:50|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.03|3882.03|0
1655724960000|2022-06-20 11:36:00|3881.72|3881.72|3881.74|3881.74|3881.74|3881.74|3881.41|3881.41|0
1655724990000|2022-06-20 11:36:30|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|3881.12|0
1655725000000|2022-06-20 11:36:40|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|3881.74|0
1655725030000|2022-06-20 11:37:10|3881.72|3881.72|3881.66|3881.66|3881.72|3881.72|3881.64|3881.64|0
1655725060000|2022-06-20 11:37:40|3881.48|3881.48|3881.43|3881.43|3881.48|3881.48|3881.43|3881.43|0
1655725070000|2022-06-20 11:37:50|3881.74|3881.74|3881.02|3881.02|3881.74|3881.74|3881.02|3881.02|0
1655725080000|2022-06-20 11:38:00|3881.05|3881.05|3880.97|3880.97|3881.05|3881.05|3880.97|3880.97|0
1655725090000|2022-06-20 11:38:10|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|0
1655725130000|2022-06-20 11:38:50|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|0
1655725150000|2022-06-20 11:39:10|3880.13|3880.13|3880.39|3880.39|3880.44|3880.44|3880.13|3880.13|0
1655725200000|2022-06-20 11:40:00|3880.08|3880.08|3880|3880|3880.08|3880.08|3880|3880|0
1655725210000|2022-06-20 11:40:10|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|0
1655725230000|2022-06-20 11:40:30|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|3878.5|0
1655725240000|2022-06-20 11:40:40|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|3878.53|0
1655725270000|2022-06-20 11:41:10|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.4|3878.4|0
1655725280000|2022-06-20 11:41:20|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|0
1655725290000|2022-06-20 11:41:30|3878.79|3878.79|3879.79|3879.79|3879.79|3879.79|3878.79|3878.79|0
1655725300000|2022-06-20 11:41:40|3879.88|3879.88|3879.9|3879.9|3879.9|3879.9|3879.88|3879.88|0
1655725310000|2022-06-20 11:41:50|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|0
1655725320000|2022-06-20 11:42:00|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|0
1655725330000|2022-06-20 11:42:10|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|0
1655725380000|2022-06-20 11:43:00|3880.4|3880.4|3880.73|3880.73|3880.73|3880.73|3880.4|3880.4|0
1655725430000|2022-06-20 11:43:50|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|0
1655725440000|2022-06-20 11:44:00|3882.15|3882.15|3881.84|3881.84|3882.15|3882.15|3881.84|3881.84|0
1655725450000|2022-06-20 11:44:10|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|0
1655725470000|2022-06-20 11:44:30|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|0
1655725480000|2022-06-20 11:44:40|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|0
1655725500000|2022-06-20 11:45:00|3882.28|3882.28|3882.89|3882.89|3882.89|3882.89|3882.28|3882.28|0
1655725530000|2022-06-20 11:45:30|3883.08|3883.08|3883.35|3883.35|3883.35|3883.35|3883.08|3883.08|0
1655725540000|2022-06-20 11:45:40|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|3883.04|0
1655725550000|2022-06-20 11:45:50|3882.42|3882.42|3881.8|3881.8|3882.42|3882.42|3881.8|3881.8|0
1655725570000|2022-06-20 11:46:10|3881.82|3881.82|3881.85|3881.85|3881.85|3881.85|3881.82|3881.82|0
1655725600000|2022-06-20 11:46:40|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|0
1655725610000|2022-06-20 11:46:50|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|0
1655725620000|2022-06-20 11:47:00|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1655725630000|2022-06-20 11:47:10|3881.12|3881.12|3880.5|3880.5|3881.12|3881.12|3880.5|3880.5|0
1655725640000|2022-06-20 11:47:20|3880.55|3880.55|3880.63|3880.63|3880.63|3880.63|3880.55|3880.55|0
1655725660000|2022-06-20 11:47:40|3881.25|3881.25|3881.56|3881.56|3881.56|3881.56|3881.25|3881.25|0
1655725680000|2022-06-20 11:48:00|3881.53|3881.53|3881.23|3881.23|3881.53|3881.53|3881.23|3881.23|0
1655725720000|2022-06-20 11:48:40|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|3881.54|0
1655725730000|2022-06-20 11:48:50|3881.23|3881.23|3880.92|3880.92|3881.23|3881.23|3880.92|3880.92|0
1655725740000|2022-06-20 11:49:00|3880.3|3880.3|3879.98|3879.98|3880.3|3880.3|3879.98|3879.98|0
1655725780000|2022-06-20 11:49:40|3879.68|3879.68|3879.49|3879.49|3879.68|3879.68|3879.49|3879.49|0
1655725790000|2022-06-20 11:49:50|3879.72|3879.72|3879.96|3879.96|3879.96|3879.96|3879.72|3879.72|0
1655725810000|2022-06-20 11:50:10|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|0
1655725820000|2022-06-20 11:50:20|3880.06|3880.06|3880.24|3880.24|3880.24|3880.24|3880.06|3880.06|0
1655725830000|2022-06-20 11:50:30|3880.55|3880.55|3880.86|3880.86|3880.86|3880.86|3880.55|3880.55|0
1655725840000|2022-06-20 11:50:40|3880.24|3880.24|3879.93|3879.93|3880.24|3880.24|3879.93|3879.93|0
1655725860000|2022-06-20 11:51:00|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1655725870000|2022-06-20 11:51:10|3879.34|3879.34|3879.03|3879.03|3879.34|3879.34|3879.03|3879.03|0
1655725880000|2022-06-20 11:51:20|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|3878.72|0
1655725890000|2022-06-20 11:51:30|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|0
1655725910000|2022-06-20 11:51:50|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|0
1655725920000|2022-06-20 11:52:00|3878.15|3878.15|3877.84|3877.84|3878.15|3878.15|3877.84|3877.84|0
1655725930000|2022-06-20 11:52:10|3877.68|3877.68|3877.99|3877.99|3877.99|3877.99|3877.68|3877.68|0
1655725940000|2022-06-20 11:52:20|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|0
1655725980000|2022-06-20 11:53:00|3878.28|3878.28|3878.28|3878.28|3878.28|3878.28|3878.28|3878.28|0
1655726000000|2022-06-20 11:53:20|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|0
1655726030000|2022-06-20 11:53:50|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|0
1655726040000|2022-06-20 11:54:00|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|3878.09|0
1655726050000|2022-06-20 11:54:10|3878.4|3878.4|3878.71|3878.71|3878.71|3878.71|3878.4|3878.4|0
1655726090000|2022-06-20 11:54:50|3879.02|3879.02|3879.33|3879.33|3879.33|3879.33|3879.02|3879.02|0
1655726110000|2022-06-20 11:55:10|3879.28|3879.28|3879.35|3879.35|3879.35|3879.35|3879.28|3879.28|0
1655726160000|2022-06-20 11:56:00|3879.33|3879.33|3879.64|3879.64|3879.64|3879.64|3879.33|3879.33|0
1655726180000|2022-06-20 11:56:20|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|0
1655726190000|2022-06-20 11:56:30|3880.54|3880.54|3880.62|3880.62|3880.62|3880.62|3880.54|3880.54|0
1655726210000|2022-06-20 11:56:50|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|0
1655726240000|2022-06-20 11:57:20|3880.38|3880.38|3880.38|3880.38|3880.38|3880.38|3880.38|3880.38|0
1655726270000|2022-06-20 11:57:50|3880.69|3880.69|3880.65|3880.65|3880.69|3880.69|3880.65|3880.65|0
1655726370000|2022-06-20 11:59:30|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|0
1655726380000|2022-06-20 11:59:40|3880.78|3880.78|3880.6|3880.6|3880.78|3880.78|3880.6|3880.6|0
1655726390000|2022-06-20 11:59:50|3880.29|3880.29|3880.6|3880.6|3880.6|3880.6|3880.29|3880.29|0
1655726400000|2022-06-20 12:00:00|3880.57|3880.57|3880.88|3880.88|3880.88|3880.88|3880.57|3880.57|0
1655726410000|2022-06-20 12:00:10|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|0
1655726440000|2022-06-20 12:00:40|3880.26|3880.26|3880.26|3880.26|3880.26|3880.26|3880.26|3880.26|0
1655726450000|2022-06-20 12:00:50|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|0
1655726470000|2022-06-20 12:01:10|3880|3880|3880.03|3880.03|3880.03|3880.03|3880|3880|0
1655726480000|2022-06-20 12:01:20|3880|3880|3879.98|3879.98|3880|3880|3879.98|3879.98|0
1655726490000|2022-06-20 12:01:30|3880.16|3880.16|3880.08|3880.08|3880.16|3880.16|3880.08|3880.08|0
1655726500000|2022-06-20 12:01:40|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1655726520000|2022-06-20 12:02:00|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|0
1655726540000|2022-06-20 12:02:20|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|3880.66|0
1655726550000|2022-06-20 12:02:30|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|3880.42|0
1655726570000|2022-06-20 12:02:50|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|0
1655726580000|2022-06-20 12:03:00|3880.92|3880.92|3880.92|3880.92|3880.92|3880.92|3880.92|3880.92|0
1655726590000|2022-06-20 12:03:10|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|0
1655726600000|2022-06-20 12:03:20|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|0
1655726620000|2022-06-20 12:03:40|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|0
1655726670000|2022-06-20 12:04:30|3881.41|3881.41|3881.48|3881.48|3881.48|3881.48|3881.41|3881.41|0
1655726680000|2022-06-20 12:04:40|3881.51|3881.51|3881.54|3881.54|3881.54|3881.54|3881.51|3881.51|0
1655726690000|2022-06-20 12:04:50|3881.56|3881.56|3881.64|3881.64|3881.64|3881.64|3881.56|3881.56|0
1655726700000|2022-06-20 12:05:00|3881.68|3881.68|3881.61|3881.61|3881.68|3881.68|3881.61|3881.61|0
1655726720000|2022-06-20 12:05:20|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1655726740000|2022-06-20 12:05:40|3881.61|3881.61|3881.79|3881.79|3881.79|3881.79|3881.61|3881.61|0
1655726750000|2022-06-20 12:05:50|3881.82|3881.82|3882.75|3882.75|3882.75|3882.75|3881.82|3881.82|0
1655726760000|2022-06-20 12:06:00|3882.44|3882.44|3882.39|3882.39|3882.44|3882.44|3882.39|3882.39|0
1655726770000|2022-06-20 12:06:10|3883.01|3883.01|3882.88|3882.88|3883.01|3883.01|3882.88|3882.88|0
1655726780000|2022-06-20 12:06:20|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|3882.83|0
1655726790000|2022-06-20 12:06:30|3882.52|3882.52|3882.59|3882.59|3882.59|3882.59|3882.52|3882.52|0
1655726820000|2022-06-20 12:07:00|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|0
1655726830000|2022-06-20 12:07:10|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|0
1655726840000|2022-06-20 12:07:20|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|0
1655726850000|2022-06-20 12:07:30|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1655726860000|2022-06-20 12:07:40|3882.88|3882.88|3882.47|3882.47|3882.88|3882.88|3882.47|3882.47|0
1655726890000|2022-06-20 12:08:10|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|0
1655726900000|2022-06-20 12:08:20|3883.09|3883.09|3883.71|3883.71|3883.71|3883.71|3883.09|3883.09|0
1655726930000|2022-06-20 12:08:50|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|3883.53|0
1655726950000|2022-06-20 12:09:10|3882.91|3882.91|3882.91|3882.91|3882.91|3882.91|3882.6|3882.6|0
1655726980000|2022-06-20 12:09:40|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|3882.6|0
1655726990000|2022-06-20 12:09:50|3882.29|3882.29|3882.29|3882.29|3882.29|3882.29|3882.29|3882.29|0
1655727030000|2022-06-20 12:10:30|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|0
1655727040000|2022-06-20 12:10:40|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|0
1655727060000|2022-06-20 12:11:00|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|0
1655727070000|2022-06-20 12:11:10|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|0
1655727080000|2022-06-20 12:11:20|3881.54|3881.54|3881.96|3881.96|3881.96|3881.96|3881.23|3881.23|0
1655727100000|2022-06-20 12:11:40|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|0
1655727110000|2022-06-20 12:11:50|3882.36|3882.36|3882.98|3882.98|3882.98|3882.98|3882.36|3882.36|0
1655727130000|2022-06-20 12:12:10|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1655727150000|2022-06-20 12:12:30|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|0
1655727160000|2022-06-20 12:12:40|3882.79|3882.79|3882.61|3882.61|3882.79|3882.79|3882.61|3882.61|0
1655727170000|2022-06-20 12:12:50|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|0
1655727180000|2022-06-20 12:13:00|3882.59|3882.59|3881.96|3881.96|3882.59|3882.59|3881.96|3881.96|0
1655727190000|2022-06-20 12:13:10|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|0
1655727220000|2022-06-20 12:13:40|3882.12|3882.12|3882.12|3882.12|3882.12|3882.12|3882.12|3882.12|0
1655727240000|2022-06-20 12:14:00|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|3882.74|0
1655727250000|2022-06-20 12:14:10|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|3882.63|0
1655727260000|2022-06-20 12:14:20|3882.64|3882.64|3882.46|3882.46|3882.64|3882.64|3882.46|3882.46|0
1655727270000|2022-06-20 12:14:30|3881.53|3881.53|3881.44|3881.44|3881.53|3881.53|3881.44|3881.44|0
1655727280000|2022-06-20 12:14:40|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|0
1655727290000|2022-06-20 12:14:50|3881.08|3881.08|3880.77|3880.77|3881.08|3881.08|3880.77|3880.77|0
1655727310000|2022-06-20 12:15:10|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1655727360000|2022-06-20 12:16:00|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|0
1655727390000|2022-06-20 12:16:30|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|3880.72|0
1655727400000|2022-06-20 12:16:40|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|3880.41|0
1655727430000|2022-06-20 12:17:10|3880.1|3880.1|3880.03|3880.03|3880.1|3880.1|3880.03|3880.03|0
1655727440000|2022-06-20 12:17:20|3879.41|3879.41|3879.38|3879.38|3879.41|3879.41|3879.38|3879.38|0
1655727450000|2022-06-20 12:17:30|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|0
1655727480000|2022-06-20 12:18:00|3878.27|3878.27|3877.96|3877.96|3878.27|3878.27|3877.96|3877.96|0
1655727490000|2022-06-20 12:18:10|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|3877.73|0
1655727530000|2022-06-20 12:18:50|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1655727540000|2022-06-20 12:19:00|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|0
1655727580000|2022-06-20 12:19:40|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|0
1655727640000|2022-06-20 12:20:40|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|0
1655727690000|2022-06-20 12:21:30|3877.64|3877.64|3877.91|3877.91|3877.91|3877.91|3877.64|3877.64|0
1655727700000|2022-06-20 12:21:40|3878.22|3878.22|3878.53|3878.53|3878.53|3878.53|3878.22|3878.22|0
1655727710000|2022-06-20 12:21:50|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|3878.71|0
1655727720000|2022-06-20 12:22:00|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|0
1655727750000|2022-06-20 12:22:30|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|0
1655727780000|2022-06-20 12:23:00|3879.74|3879.74|3880.05|3880.05|3880.05|3880.05|3879.74|3879.74|0
1655727820000|2022-06-20 12:23:40|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|0
1655727840000|2022-06-20 12:24:00|3879.78|3879.78|3879.78|3879.78|3879.78|3879.78|3879.78|3879.78|0
1655727850000|2022-06-20 12:24:10|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|0
1655727860000|2022-06-20 12:24:20|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1655727910000|2022-06-20 12:25:10|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1655727920000|2022-06-20 12:25:20|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|3880.89|0
1655727930000|2022-06-20 12:25:30|3881.07|3881.07|3882|3882|3882|3882|3881.07|3881.07|0
1655727940000|2022-06-20 12:25:40|3880.89|3880.89|3880.7|3880.7|3880.89|3880.89|3880.7|3880.7|0
1655727970000|2022-06-20 12:26:10|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|0
1655727990000|2022-06-20 12:26:30|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|0
1655728040000|2022-06-20 12:27:20|3880.6|3880.6|3879.98|3879.98|3880.6|3880.6|3879.98|3879.98|0
1655728050000|2022-06-20 12:27:30|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|3880.29|0
1655728070000|2022-06-20 12:27:50|3880.16|3880.16|3880.47|3880.47|3880.47|3880.47|3880.16|3880.16|0
1655728090000|2022-06-20 12:28:10|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|0
1655728100000|2022-06-20 12:28:20|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|0
1655728120000|2022-06-20 12:28:40|3881.69|3881.69|3882.31|3882.31|3882.31|3882.31|3881.69|3881.69|0
1655728180000|2022-06-20 12:29:40|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|3882.93|0
1655728190000|2022-06-20 12:29:50|3883.11|3883.11|3883.4|3883.4|3883.4|3883.4|3883.09|3883.09|0
1655728200000|2022-06-20 12:30:00|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|0
1655728210000|2022-06-20 12:30:10|3883.09|3883.09|3883.4|3883.4|3883.4|3883.4|3883.09|3883.09|0
1655728220000|2022-06-20 12:30:20|3883.44|3883.44|3883.46|3883.46|3883.46|3883.46|3883.44|3883.44|0
1655728230000|2022-06-20 12:30:30|3883.49|3883.49|3883.49|3883.49|3883.49|3883.49|3883.49|3883.49|0
1655728260000|2022-06-20 12:31:00|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|0
1655728280000|2022-06-20 12:31:20|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|0
1655728320000|2022-06-20 12:32:00|3883.48|3883.48|3883.6|3883.6|3883.64|3883.64|3883.48|3883.48|0
1655728330000|2022-06-20 12:32:10|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1655728340000|2022-06-20 12:32:20|3882.98|3882.98|3882.9|3882.9|3883.29|3883.29|3882.9|3882.9|0
1655728390000|2022-06-20 12:33:10|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1655728400000|2022-06-20 12:33:20|3883.48|3883.48|3882.86|3882.86|3883.66|3883.66|3882.86|3882.86|0
1655728410000|2022-06-20 12:33:30|3882.78|3882.78|3882.45|3882.45|3882.78|3882.78|3882.45|3882.45|0
1655728420000|2022-06-20 12:33:40|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|0
1655728430000|2022-06-20 12:33:50|3882.22|3882.22|3882.17|3882.17|3882.22|3882.22|3882.17|3882.17|0
1655728450000|2022-06-20 12:34:10|3881.86|3881.86|3881.24|3881.24|3881.86|3881.86|3881.24|3881.24|0
1655728490000|2022-06-20 12:34:50|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|0
1655728500000|2022-06-20 12:35:00|3881.48|3881.48|3881.79|3881.79|3881.79|3881.79|3881.48|3881.48|0
1655728530000|2022-06-20 12:35:30|3881.48|3881.48|3881.91|3881.91|3881.91|3881.91|3881.48|3881.48|0
1655728540000|2022-06-20 12:35:40|3882.1|3882.1|3882.07|3882.07|3882.1|3882.1|3882.07|3882.07|0
1655728560000|2022-06-20 12:36:00|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|0
1655728570000|2022-06-20 12:36:10|3882.79|3882.79|3882.98|3882.98|3882.98|3882.98|3882.79|3882.79|0
1655728590000|2022-06-20 12:36:30|3882.92|3882.92|3882.61|3882.61|3882.92|3882.92|3882.61|3882.61|0
1655728600000|2022-06-20 12:36:40|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|0
1655728610000|2022-06-20 12:36:50|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1655728640000|2022-06-20 12:37:20|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|0
1655728670000|2022-06-20 12:37:50|3881.89|3881.89|3881.58|3881.58|3881.89|3881.89|3881.58|3881.58|0
1655728680000|2022-06-20 12:38:00|3881.27|3881.27|3881.58|3881.58|3881.58|3881.58|3881.27|3881.27|0
1655728700000|2022-06-20 12:38:20|3881.53|3881.53|3881.84|3881.84|3881.84|3881.84|3881.53|3881.53|0
1655728720000|2022-06-20 12:38:40|3882.02|3882.02|3881.84|3881.84|3882.02|3882.02|3881.84|3881.84|0
1655728730000|2022-06-20 12:38:50|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1655728740000|2022-06-20 12:39:00|3881.14|3881.14|3881.48|3881.48|3881.48|3881.48|3881.14|3881.14|0
1655728750000|2022-06-20 12:39:10|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|3881.79|0
1655728760000|2022-06-20 12:39:20|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|3882.41|0
1655728830000|2022-06-20 12:40:30|3883.03|3883.03|3883.18|3883.18|3883.18|3883.18|3883.03|3883.03|0
1655728850000|2022-06-20 12:40:50|3883.23|3883.23|3884.16|3884.16|3884.16|3884.16|3883.23|3883.23|0
1655728860000|2022-06-20 12:41:00|3884.78|3884.78|3885.19|3885.19|3885.71|3885.71|3884.78|3884.78|0
1655728870000|2022-06-20 12:41:10|3884.88|3884.88|3885.19|3885.19|3885.19|3885.19|3884.88|3884.88|0
1655728910000|2022-06-20 12:41:50|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|0
1655728930000|2022-06-20 12:42:10|3884.26|3884.26|3884.44|3884.44|3884.44|3884.44|3884.26|3884.26|0
1655728940000|2022-06-20 12:42:20|3884.52|3884.52|3885.14|3885.14|3885.14|3885.14|3884.52|3884.52|0
1655728980000|2022-06-20 12:43:00|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|0
1655728990000|2022-06-20 12:43:10|3885.48|3885.48|3885.48|3885.48|3885.48|3885.48|3885.48|3885.48|0
1655729010000|2022-06-20 12:43:30|3885.17|3885.17|3885.45|3885.45|3885.79|3885.79|3884.86|3884.86|0
1655729020000|2022-06-20 12:43:40|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|0
1655729030000|2022-06-20 12:43:50|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|0
1655729050000|2022-06-20 12:44:10|3885.22|3885.22|3884.99|3884.99|3885.22|3885.22|3884.99|3884.99|0
1655729060000|2022-06-20 12:44:20|3884.81|3884.81|3884.7|3884.7|3884.83|3884.83|3884.7|3884.7|0
1655729070000|2022-06-20 12:44:30|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|0
1655729080000|2022-06-20 12:44:40|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|0
1655729110000|2022-06-20 12:45:10|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|3885.4|0
1655729160000|2022-06-20 12:46:00|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|0
1655729190000|2022-06-20 12:46:30|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|0
1655729200000|2022-06-20 12:46:40|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|0
1655729230000|2022-06-20 12:47:10|3885.91|3885.91|3885.6|3885.6|3885.91|3885.91|3885.6|3885.6|0
1655729240000|2022-06-20 12:47:20|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|0
1655729250000|2022-06-20 12:47:30|3886.53|3886.53|3886.52|3886.52|3886.53|3886.53|3886.48|3886.48|0
1655729280000|2022-06-20 12:48:00|3886.21|3886.21|3885.59|3885.59|3886.21|3886.21|3885.59|3885.59|0
1655729290000|2022-06-20 12:48:10|3885.9|3885.9|3885.88|3885.88|3885.93|3885.93|3885.88|3885.88|0
1655729310000|2022-06-20 12:48:30|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|0
1655729330000|2022-06-20 12:48:50|3885.88|3885.88|3883.97|3883.97|3885.88|3885.88|3883.97|3883.97|0
1655729360000|2022-06-20 12:49:20|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|0
1655729370000|2022-06-20 12:49:30|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|3884.28|0
1655729380000|2022-06-20 12:49:40|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|0
1655729400000|2022-06-20 12:50:00|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|0
1655729430000|2022-06-20 12:50:30|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|0
1655729460000|2022-06-20 12:51:00|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|3885.66|0
1655729510000|2022-06-20 12:51:50|3885.35|3885.35|3885.04|3885.04|3885.35|3885.35|3885.04|3885.04|0
1655729520000|2022-06-20 12:52:00|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|0
1655729530000|2022-06-20 12:52:10|3884.97|3884.97|3884.94|3884.94|3884.97|3884.97|3884.94|3884.94|0
1655729540000|2022-06-20 12:52:20|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1655729560000|2022-06-20 12:52:40|3885|3885|3885|3885|3885|3885|3885|3885|0
1655729580000|2022-06-20 12:53:00|3884.87|3884.87|3884.9|3884.9|3884.9|3884.9|3884.87|3884.87|0
1655729600000|2022-06-20 12:53:20|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|0
1655729620000|2022-06-20 12:53:40|3884.81|3884.81|3885.74|3885.74|3885.74|3885.74|3884.81|3884.81|0
1655729650000|2022-06-20 12:54:10|3885.83|3885.83|3885.79|3885.79|3885.83|3885.83|3885.79|3885.79|0
1655729680000|2022-06-20 12:54:40|3885.48|3885.48|3885.48|3885.48|3885.48|3885.48|3885.48|3885.48|0
1655729690000|2022-06-20 12:54:50|3885.37|3885.37|3885.06|3885.06|3885.37|3885.37|3885.06|3885.06|0
1655729700000|2022-06-20 12:55:00|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|0
1655729710000|2022-06-20 12:55:10|3885|3885|3885|3885|3885|3885|3885|3885|0
1655729730000|2022-06-20 12:55:30|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|0
1655729750000|2022-06-20 12:55:50|3885.09|3885.09|3885.17|3885.17|3885.17|3885.17|3885.09|3885.09|0
1655729760000|2022-06-20 12:56:00|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|0
1655729810000|2022-06-20 12:56:50|3885.38|3885.38|3887.23|3887.23|3887.23|3887.23|3885.38|3885.38|0
1655729820000|2022-06-20 12:57:00|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|0
1655729840000|2022-06-20 12:57:20|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|0
1655729850000|2022-06-20 12:57:30|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|0
1655729870000|2022-06-20 12:57:50|3887.81|3887.81|3888.21|3888.21|3888.21|3888.21|3887.81|3887.81|0
1655729880000|2022-06-20 12:58:00|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|0
1655729900000|2022-06-20 12:58:20|3887.28|3887.28|3886.69|3886.69|3887.28|3887.28|3886.69|3886.69|0
1655729940000|2022-06-20 12:59:00|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|0
1655729950000|2022-06-20 12:59:10|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|0
1655729990000|2022-06-20 12:59:50|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|0
1655730010000|2022-06-20 13:00:10|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|0
1655730050000|2022-06-20 13:00:50|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|0
1655730070000|2022-06-20 13:01:10|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1655730090000|2022-06-20 13:01:30|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|0
1655730110000|2022-06-20 13:01:50|3887.42|3887.42|3888.35|3888.35|3888.35|3888.35|3887.42|3887.42|0
1655730120000|2022-06-20 13:02:00|3888.04|3888.04|3887.11|3887.11|3888.04|3888.04|3886.9|3886.9|0
1655730130000|2022-06-20 13:02:10|3887.04|3887.04|3886.44|3886.44|3887.04|3887.04|3886.44|3886.44|0
1655730170000|2022-06-20 13:02:50|3887.37|3887.37|3887.45|3887.45|3887.45|3887.45|3887.37|3887.37|0
1655730190000|2022-06-20 13:03:10|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|0
1655730210000|2022-06-20 13:03:30|3889|3889|3889|3889|3889|3889|3889|3889|0
1655730220000|2022-06-20 13:03:40|3889.93|3889.93|3889.62|3889.62|3889.93|3889.93|3889.62|3889.62|0
1655730240000|2022-06-20 13:04:00|3889.93|3889.93|3889.93|3889.93|3889.93|3889.93|3889.93|3889.93|0
1655730260000|2022-06-20 13:04:20|3889|3889|3889.93|3889.93|3889.93|3889.93|3889|3889|0
1655730310000|2022-06-20 13:05:10|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|0
1655730360000|2022-06-20 13:06:00|3890.06|3890.06|3890.42|3890.42|3890.42|3890.42|3890.06|3890.06|0
1655730380000|2022-06-20 13:06:20|3890.73|3890.73|3890.73|3890.73|3890.73|3890.73|3890.73|3890.73|0
1655730410000|2022-06-20 13:06:50|3892.28|3892.28|3892.78|3892.78|3892.78|3892.78|3892.28|3892.28|0
1655730420000|2022-06-20 13:07:00|3893.4|3893.4|3893.58|3893.58|3893.58|3893.58|3893.4|3893.4|0
1655730450000|2022-06-20 13:07:30|3893.62|3893.62|3893.62|3893.62|3893.66|3893.66|3893.62|3893.62|0
1655730460000|2022-06-20 13:07:40|3894.24|3894.24|3894.24|3894.24|3894.24|3894.24|3894.24|3894.24|0
1655730470000|2022-06-20 13:07:50|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|0
1655730480000|2022-06-20 13:08:00|3894.01|3894.01|3894.01|3894.01|3894.01|3894.01|3894.01|3894.01|0
1655730520000|2022-06-20 13:08:40|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|0
1655730530000|2022-06-20 13:08:50|3893.18|3893.18|3893.18|3893.18|3893.18|3893.18|3893.18|3893.18|0
1655730550000|2022-06-20 13:09:10|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|0
1655730580000|2022-06-20 13:09:40|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|3893.8|0
1655730620000|2022-06-20 13:10:20|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|0
1655730630000|2022-06-20 13:10:30|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|0
1655730690000|2022-06-20 13:11:30|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|0
1655730760000|2022-06-20 13:12:40|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|0
1655730770000|2022-06-20 13:12:50|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|0
1655730780000|2022-06-20 13:13:00|3894.28|3894.28|3894.15|3894.15|3894.28|3894.28|3894.15|3894.15|0
1655730790000|2022-06-20 13:13:10|3894.77|3894.77|3893.86|3893.86|3894.77|3894.77|3893.86|3893.86|0
1655730800000|2022-06-20 13:13:20|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|0
1655730810000|2022-06-20 13:13:30|3893.65|3893.65|3893.63|3893.63|3893.65|3893.65|3893.61|3893.61|0
1655730820000|2022-06-20 13:13:40|3893.32|3893.32|3893.01|3893.01|3893.32|3893.32|3893.01|3893.01|0
1655730850000|2022-06-20 13:14:10|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|0
1655730890000|2022-06-20 13:14:50|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|3893.5|0
1655730910000|2022-06-20 13:15:10|3894.12|3894.12|3893.5|3893.5|3894.12|3894.12|3893.5|3893.5|0
1655730960000|2022-06-20 13:16:00|3892.57|3892.57|3892.57|3892.57|3892.57|3892.57|3892.57|3892.57|0
1655730980000|2022-06-20 13:16:20|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|0
1655731010000|2022-06-20 13:16:50|3891.64|3891.64|3891.67|3891.67|3891.67|3891.67|3891.64|3891.64|0
1655731020000|2022-06-20 13:17:00|3891.62|3891.62|3891.62|3891.62|3891.62|3891.62|3891.62|3891.62|0
1655731050000|2022-06-20 13:17:30|3891.59|3891.59|3891.65|3891.65|3891.65|3891.65|3891.59|3891.59|0
1655731070000|2022-06-20 13:17:50|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|0
1655731090000|2022-06-20 13:18:10|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|0
1655731110000|2022-06-20 13:18:30|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|0
1655731120000|2022-06-20 13:18:40|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|0
1655731130000|2022-06-20 13:18:50|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|0
1655731140000|2022-06-20 13:19:00|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|3892.04|0
1655731160000|2022-06-20 13:19:20|3892.23|3892.23|3892.23|3892.23|3892.41|3892.41|3892.23|3892.23|0
1655731180000|2022-06-20 13:19:40|3892.33|3892.33|3892.3|3892.3|3892.33|3892.33|3892.28|3892.28|0
1655731230000|2022-06-20 13:20:30|3895.09|3895.09|3894.47|3894.47|3895.09|3895.09|3894.47|3894.47|0
1655731240000|2022-06-20 13:20:40|3894.16|3894.16|3894.16|3894.16|3894.16|3894.16|3894.16|3894.16|0
1655731270000|2022-06-20 13:21:10|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|0
1655731300000|2022-06-20 13:21:40|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|0
1655731310000|2022-06-20 13:21:50|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|0
1655731320000|2022-06-20 13:22:00|3893.18|3893.18|3893.18|3893.18|3893.18|3893.18|3893.18|3893.18|0
1655731340000|2022-06-20 13:22:20|3892.81|3892.81|3892.63|3892.63|3892.81|3892.81|3892.63|3892.63|0
1655731370000|2022-06-20 13:22:50|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|0
1655731380000|2022-06-20 13:23:00|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|3892.31|0
1655731400000|2022-06-20 13:23:20|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|0
1655731410000|2022-06-20 13:23:30|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|0
1655731420000|2022-06-20 13:23:40|3891.88|3891.88|3891.85|3891.85|3891.88|3891.88|3891.85|3891.85|0
1655731430000|2022-06-20 13:23:50|3891.54|3891.54|3890.92|3890.92|3891.54|3891.54|3890.92|3890.92|0
1655731460000|2022-06-20 13:24:20|3889.68|3889.68|3889.43|3889.43|3889.69|3889.69|3889.41|3889.41|0
1655731500000|2022-06-20 13:25:00|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|0
1655731510000|2022-06-20 13:25:10|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|0
1655731520000|2022-06-20 13:25:20|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|3890.05|0
1655731530000|2022-06-20 13:25:30|3890.31|3890.31|3890.52|3890.52|3890.52|3890.52|3890.31|3890.31|0
1655731550000|2022-06-20 13:25:50|3890.63|3890.63|3890.59|3890.59|3890.63|3890.63|3890.59|3890.59|0
1655731560000|2022-06-20 13:26:00|3890.61|3890.61|3890.61|3890.61|3890.61|3890.61|3890.61|3890.61|0
1655731570000|2022-06-20 13:26:10|3890.92|3890.92|3890.97|3890.97|3890.97|3890.97|3890.92|3890.92|0
1655731580000|2022-06-20 13:26:20|3891.28|3891.28|3891.28|3891.28|3891.28|3891.28|3891.28|3891.28|0
1655731590000|2022-06-20 13:26:30|3891.32|3891.32|3891.97|3891.97|3891.97|3891.97|3891.32|3891.32|0
1655731600000|2022-06-20 13:26:40|3892.59|3892.59|3892.26|3892.26|3892.59|3892.59|3892.26|3892.26|0
1655731610000|2022-06-20 13:26:50|3891.64|3891.64|3891.64|3891.64|3891.64|3891.64|3891.33|3891.33|0
1655731680000|2022-06-20 13:28:00|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|0
1655731750000|2022-06-20 13:29:10|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|0
1655731760000|2022-06-20 13:29:20|3891.82|3891.82|3891.95|3891.95|3891.95|3891.95|3891.82|3891.82|0
1655731780000|2022-06-20 13:29:40|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|0
1655731790000|2022-06-20 13:29:50|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|0
1655731800000|2022-06-20 13:30:00|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|0
1655731810000|2022-06-20 13:30:10|3891.44|3891.44|3891.34|3891.34|3891.44|3891.44|3891.34|3891.34|0
1655731820000|2022-06-20 13:30:20|3891.36|3891.36|3890.74|3890.74|3891.36|3891.36|3890.43|3890.43|0
1655731830000|2022-06-20 13:30:30|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|0
1655731840000|2022-06-20 13:30:40|3891.1|3891.1|3890.48|3890.48|3891.1|3891.1|3890.48|3890.48|0
1655731850000|2022-06-20 13:30:50|3890.43|3890.43|3889.81|3889.81|3890.43|3890.43|3889.81|3889.81|0
1655731860000|2022-06-20 13:31:00|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|0
1655731870000|2022-06-20 13:31:10|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|0
1655731880000|2022-06-20 13:31:20|3889.63|3889.63|3889.19|3889.19|3889.63|3889.63|3889.19|3889.19|0
1655731890000|2022-06-20 13:31:30|3888.88|3888.88|3888.57|3888.57|3888.88|3888.88|3888.57|3888.57|0
1655731900000|2022-06-20 13:31:40|3888.8|3888.8|3888.88|3888.88|3889.11|3889.11|3888.8|3888.8|0
1655731920000|2022-06-20 13:32:00|3888.57|3888.57|3888.26|3888.26|3888.57|3888.57|3888.26|3888.26|0
1655731930000|2022-06-20 13:32:10|3888.57|3888.57|3889.37|3889.37|3889.37|3889.37|3888.57|3888.57|0
1655731940000|2022-06-20 13:32:20|3889.36|3889.36|3889.3|3889.3|3889.36|3889.36|3889.3|3889.3|0
1655731950000|2022-06-20 13:32:30|3889.35|3889.35|3889.35|3889.35|3889.35|3889.35|3889.35|3889.35|0
1655731960000|2022-06-20 13:32:40|3889.37|3889.37|3889.4|3889.4|3889.4|3889.4|3889.37|3889.37|0
1655731970000|2022-06-20 13:32:50|3889.09|3889.09|3888.47|3888.47|3889.09|3889.09|3888.47|3888.47|0
1655731980000|2022-06-20 13:33:00|3888.57|3888.57|3888.8|3888.8|3888.8|3888.8|3888.57|3888.57|0
1655731990000|2022-06-20 13:33:10|3889.11|3889.11|3889.03|3889.03|3889.11|3889.11|3888.8|3888.8|0
1655732000000|2022-06-20 13:33:20|3889.21|3889.21|3889.8|3889.8|3889.8|3889.8|3889.18|3889.18|0
1655732020000|2022-06-20 13:33:40|3889.49|3889.49|3889.52|3889.52|3889.52|3889.52|3889.49|3889.49|0
1655732030000|2022-06-20 13:33:50|3889.47|3889.47|3888.85|3888.85|3889.47|3889.47|3888.85|3888.85|0
1655732040000|2022-06-20 13:34:00|3888.54|3888.54|3888.5|3888.5|3888.54|3888.54|3888.5|3888.5|0
1655732060000|2022-06-20 13:34:20|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|0
1655732070000|2022-06-20 13:34:30|3889.32|3889.32|3889.67|3889.67|3889.67|3889.67|3889.32|3889.32|0
1655732080000|2022-06-20 13:34:40|3889.72|3889.72|3890.03|3890.03|3890.03|3890.03|3889.72|3889.72|0
1655732090000|2022-06-20 13:34:50|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|3889.41|0
1655732100000|2022-06-20 13:35:00|3889.38|3889.38|3889.18|3889.18|3889.38|3889.38|3889.16|3889.16|0
1655732110000|2022-06-20 13:35:10|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|0
1655732120000|2022-06-20 13:35:20|3891.35|3891.35|3891.66|3891.66|3891.66|3891.66|3891.35|3891.35|0
1655732140000|2022-06-20 13:35:40|3891.71|3891.71|3892.02|3892.02|3892.02|3892.02|3891.71|3891.71|0
1655732150000|2022-06-20 13:35:50|3891.97|3891.97|3891.87|3891.87|3891.97|3891.97|3891.87|3891.87|0
1655732160000|2022-06-20 13:36:00|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|0
1655732180000|2022-06-20 13:36:20|3892.8|3892.8|3892.49|3892.49|3892.8|3892.8|3892.49|3892.49|0
1655732190000|2022-06-20 13:36:30|3892.18|3892.18|3891.51|3891.51|3892.18|3892.18|3891.51|3891.51|0
1655732200000|2022-06-20 13:36:40|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|3891.56|0
1655732210000|2022-06-20 13:36:50|3891.6|3891.6|3891.91|3891.91|3891.91|3891.91|3891.6|3891.6|0
1655732220000|2022-06-20 13:37:00|3892.53|3892.53|3893.41|3893.41|3893.41|3893.41|3892.53|3892.53|0
1655732230000|2022-06-20 13:37:10|3893.72|3893.72|3892.79|3892.79|3893.72|3893.72|3892.79|3892.79|0
1655732240000|2022-06-20 13:37:20|3892.83|3892.83|3893.09|3893.09|3893.09|3893.09|3892.83|3892.83|0
1655732270000|2022-06-20 13:37:50|3893.18|3893.18|3892.87|3892.87|3893.18|3893.18|3892.87|3892.87|0
1655732280000|2022-06-20 13:38:00|3892.92|3892.92|3892.92|3892.92|3892.92|3892.92|3892.92|3892.92|0
1655732300000|2022-06-20 13:38:20|3892.94|3892.94|3892.99|3892.99|3892.99|3892.99|3892.94|3892.94|0
1655732330000|2022-06-20 13:38:50|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|0
1655732350000|2022-06-20 13:39:10|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|0
1655732360000|2022-06-20 13:39:20|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|0
1655732370000|2022-06-20 13:39:30|3892.19|3892.19|3892.38|3892.38|3892.38|3892.38|3892.19|3892.19|0
1655732390000|2022-06-20 13:39:50|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|0
1655732400000|2022-06-20 13:40:00|3891.66|3891.66|3891.3|3891.3|3891.66|3891.66|3891.3|3891.3|0
1655732410000|2022-06-20 13:40:10|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|0
1655732420000|2022-06-20 13:40:20|3891.44|3891.44|3891.44|3891.44|3891.75|3891.75|3891.44|3891.44|0
1655732430000|2022-06-20 13:40:30|3891.52|3891.52|3892.18|3892.18|3892.18|3892.18|3891.52|3891.52|0
1655732440000|2022-06-20 13:40:40|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|0
1655732460000|2022-06-20 13:41:00|3892.41|3892.41|3892.1|3892.1|3892.41|3892.41|3892.1|3892.1|0
1655732470000|2022-06-20 13:41:10|3892.15|3892.15|3892.12|3892.12|3892.15|3892.15|3892.12|3892.12|0
1655732480000|2022-06-20 13:41:20|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|0
1655732490000|2022-06-20 13:41:30|3891.76|3891.76|3891.95|3891.95|3891.95|3891.95|3891.76|3891.76|0
1655732510000|2022-06-20 13:41:50|3891.64|3891.64|3891.64|3891.64|3891.64|3891.64|3891.64|3891.64|0
1655732520000|2022-06-20 13:42:00|3891.33|3891.33|3890.71|3890.71|3891.33|3891.33|3890.71|3890.71|0
1655732530000|2022-06-20 13:42:10|3891.02|3891.02|3891.2|3891.2|3891.2|3891.2|3891.02|3891.02|0
1655732540000|2022-06-20 13:42:20|3891.38|3891.38|3891.38|3891.38|3891.38|3891.38|3891.38|3891.38|0
1655732570000|2022-06-20 13:42:50|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1655732580000|2022-06-20 13:43:00|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|0
1655732590000|2022-06-20 13:43:10|3890.86|3890.86|3890.89|3890.89|3890.89|3890.89|3890.86|3890.86|0
1655732600000|2022-06-20 13:43:20|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|0
1655732620000|2022-06-20 13:43:40|3891.2|3891.2|3890.89|3890.89|3891.2|3891.2|3890.89|3890.89|0
1655732650000|2022-06-20 13:44:10|3891.51|3891.51|3891.42|3891.42|3891.51|3891.51|3891.2|3891.2|0
1655732660000|2022-06-20 13:44:20|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|0
1655732670000|2022-06-20 13:44:30|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|0
1655732700000|2022-06-20 13:45:00|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|0
1655732710000|2022-06-20 13:45:10|3890.52|3890.52|3890.5|3890.5|3890.52|3890.52|3890.5|3890.5|0
1655732720000|2022-06-20 13:45:20|3890.47|3890.47|3890.83|3890.83|3890.83|3890.83|3890.47|3890.47|0
1655732730000|2022-06-20 13:45:30|3890.52|3890.52|3891.46|3891.46|3891.46|3891.46|3890.52|3890.52|0
1655732740000|2022-06-20 13:45:40|3891.77|3891.77|3891.71|3891.71|3891.77|3891.77|3891.71|3891.71|0
1655732750000|2022-06-20 13:45:50|3892.95|3892.95|3892.93|3892.93|3892.95|3892.95|3892.93|3892.93|0
1655732770000|2022-06-20 13:46:10|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|0
1655732780000|2022-06-20 13:46:20|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|0
1655732800000|2022-06-20 13:46:40|3893.11|3893.11|3892.8|3892.8|3893.11|3893.11|3892.8|3892.8|0
1655732810000|2022-06-20 13:46:50|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|0
1655732820000|2022-06-20 13:47:00|3892.45|3892.45|3892.66|3892.66|3892.66|3892.66|3892.45|3892.45|0
1655732830000|2022-06-20 13:47:10|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|0
1655732840000|2022-06-20 13:47:20|3892.53|3892.53|3891.29|3891.29|3892.53|3892.53|3891.29|3891.29|0
1655732850000|2022-06-20 13:47:30|3890.98|3890.98|3890.98|3890.98|3890.98|3890.98|3890.98|3890.98|0
1655732880000|2022-06-20 13:48:00|3891|3891|3891.75|3891.75|3891.75|3891.75|3891|3891|0
1655732890000|2022-06-20 13:48:10|3892.06|3892.06|3891.54|3891.54|3892.06|3892.06|3891.54|3891.54|0
1655732900000|2022-06-20 13:48:20|3891.23|3891.23|3891.23|3891.23|3891.23|3891.23|3891.23|3891.23|0
1655732910000|2022-06-20 13:48:30|3891.31|3891.31|3891.41|3891.41|3891.41|3891.41|3891.31|3891.31|0
1655732920000|2022-06-20 13:48:40|3891.45|3891.45|3891.5|3891.5|3891.5|3891.5|3891.45|3891.45|0
1655732940000|2022-06-20 13:49:00|3891.58|3891.58|3891.62|3891.62|3891.62|3891.62|3891.58|3891.58|0
1655732950000|2022-06-20 13:49:10|3891.81|3891.81|3891.96|3891.96|3891.96|3891.96|3891.5|3891.5|0
1655732960000|2022-06-20 13:49:20|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|0
1655732980000|2022-06-20 13:49:40|3891.34|3891.34|3891.03|3891.03|3891.34|3891.34|3891.03|3891.03|0
1655732990000|2022-06-20 13:49:50|3891.08|3891.08|3890.74|3890.74|3891.08|3891.08|3890.74|3890.74|0
1655733000000|2022-06-20 13:50:00|3890.56|3890.56|3889.74|3889.74|3890.56|3890.56|3889.74|3889.74|0
1655733010000|2022-06-20 13:50:10|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|0
1655733020000|2022-06-20 13:50:20|3889.67|3889.67|3889.64|3889.64|3889.67|3889.67|3889.64|3889.64|0
1655733040000|2022-06-20 13:50:40|3889.51|3889.51|3889.51|3889.51|3889.51|3889.51|3889.51|3889.51|0
1655733050000|2022-06-20 13:50:50|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|0
1655733060000|2022-06-20 13:51:00|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|0
1655733070000|2022-06-20 13:51:10|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|0
1655733080000|2022-06-20 13:51:20|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|0
1655733090000|2022-06-20 13:51:30|3889.36|3889.36|3889.29|3889.29|3889.36|3889.36|3889.29|3889.29|0
1655733120000|2022-06-20 13:52:00|3889.31|3889.31|3890.24|3890.24|3890.24|3890.24|3889.31|3889.31|0
1655733130000|2022-06-20 13:52:10|3890.37|3890.37|3889.75|3889.75|3890.37|3890.37|3889.75|3889.75|0
1655733140000|2022-06-20 13:52:20|3890.51|3890.51|3890.51|3890.51|3890.82|3890.82|3890.51|3890.51|0
1655733150000|2022-06-20 13:52:30|3890.2|3890.2|3890.2|3890.2|3890.2|3890.2|3890.2|3890.2|0
1655733180000|2022-06-20 13:53:00|3890.1|3890.1|3889.91|3889.91|3890.1|3890.1|3889.91|3889.91|0
1655733190000|2022-06-20 13:53:10|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|0
1655733220000|2022-06-20 13:53:40|3889.91|3889.91|3889.6|3889.6|3889.91|3889.91|3889.6|3889.6|0
1655733230000|2022-06-20 13:53:50|3888.98|3888.98|3888.67|3888.67|3888.98|3888.98|3888.67|3888.67|0
1655733240000|2022-06-20 13:54:00|3888.98|3888.98|3889.29|3889.29|3889.29|3889.29|3888.98|3888.98|0
1655733250000|2022-06-20 13:54:10|3889.24|3889.24|3889.17|3889.17|3889.24|3889.24|3889.09|3889.09|0
1655733260000|2022-06-20 13:54:20|3889.19|3889.19|3888.88|3888.88|3889.19|3889.19|3888.88|3888.88|0
1655733280000|2022-06-20 13:54:40|3889.19|3889.19|3889.38|3889.38|3889.38|3889.38|3889.19|3889.19|0
1655733290000|2022-06-20 13:54:50|3890.31|3890.31|3891.73|3891.73|3891.73|3891.73|3890.31|3890.31|0
1655733310000|2022-06-20 13:55:10|3892.04|3892.04|3892.26|3892.26|3892.26|3892.26|3892.04|3892.04|0
1655733320000|2022-06-20 13:55:20|3891.95|3891.95|3891.64|3891.64|3891.95|3891.95|3891.64|3891.64|0
1655733330000|2022-06-20 13:55:30|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|0
1655733340000|2022-06-20 13:55:40|3891.54|3891.54|3891.51|3891.51|3891.54|3891.54|3891.51|3891.51|0
1655733350000|2022-06-20 13:55:50|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|0
1655733360000|2022-06-20 13:56:00|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|3891.51|0
1655733370000|2022-06-20 13:56:10|3891.69|3891.69|3892.04|3892.04|3892.04|3892.04|3891.69|3891.69|0
1655733380000|2022-06-20 13:56:20|3892.35|3892.35|3892.04|3892.04|3892.35|3892.35|3892.04|3892.04|0
1655733390000|2022-06-20 13:56:30|3891.73|3891.73|3891.42|3891.42|3891.73|3891.73|3891.42|3891.42|0
1655733410000|2022-06-20 13:56:50|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|3891.3|0
1655733420000|2022-06-20 13:57:00|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|0
1655733440000|2022-06-20 13:57:20|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|0
1655733450000|2022-06-20 13:57:30|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|0
1655733460000|2022-06-20 13:57:40|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|0
1655733470000|2022-06-20 13:57:50|3891.13|3891.13|3891.1|3891.1|3891.13|3891.13|3891.1|3891.1|0
1655733480000|2022-06-20 13:58:00|3890.48|3890.48|3891.1|3891.1|3891.1|3891.1|3890.48|3890.48|0
1655733490000|2022-06-20 13:58:10|3891.41|3891.41|3891.38|3891.38|3891.41|3891.41|3891.38|3891.38|0
1655733510000|2022-06-20 13:58:30|3891.44|3891.44|3892.01|3892.01|3892.01|3892.01|3891.39|3891.39|0
1655733530000|2022-06-20 13:58:50|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|0
1655733540000|2022-06-20 13:59:00|3891.76|3891.76|3891.7|3891.7|3891.76|3891.76|3891.68|3891.68|0
1655733580000|2022-06-20 13:59:40|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|0
1655733590000|2022-06-20 13:59:50|3891.83|3891.83|3891.81|3891.81|3891.83|3891.83|3891.81|3891.81|0
1655733600000|2022-06-20 14:00:00|3891.52|3891.52|3891.71|3891.71|3891.71|3891.71|3891.52|3891.52|0
1655733610000|2022-06-20 14:00:10|3891.52|3891.52|3890.59|3890.59|3891.52|3891.52|3890.59|3890.59|0
1655733620000|2022-06-20 14:00:20|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|0
1655733640000|2022-06-20 14:00:40|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|0
1655733660000|2022-06-20 14:01:00|3890.28|3890.28|3889.3|3889.3|3890.28|3890.28|3889.3|3889.3|0
1655733680000|2022-06-20 14:01:20|3889.12|3889.12|3888.93|3888.93|3889.12|3889.12|3888.93|3888.93|0
1655733710000|2022-06-20 14:01:50|3888.88|3888.88|3888.85|3888.85|3888.88|3888.88|3888.8|3888.8|0
1655733720000|2022-06-20 14:02:00|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|3888.93|0
1655733740000|2022-06-20 14:02:20|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|0
1655733770000|2022-06-20 14:02:50|3889.28|3889.28|3889.28|3889.28|3889.28|3889.28|3889.28|3889.28|0
1655733790000|2022-06-20 14:03:10|3889.3|3889.3|3888.48|3888.48|3889.72|3889.72|3888.48|3888.48|0
1655733800000|2022-06-20 14:03:20|3888.5|3888.5|3888.53|3888.53|3888.53|3888.53|3888.5|3888.5|0
1655733810000|2022-06-20 14:03:30|3888.48|3888.48|3888.28|3888.28|3888.48|3888.48|3888.28|3888.28|0
1655733820000|2022-06-20 14:03:40|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|0
1655733830000|2022-06-20 14:03:50|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|3887.4|0
1655733840000|2022-06-20 14:04:00|3887.58|3887.58|3887.53|3887.53|3887.84|3887.84|3887.53|3887.53|0
1655733850000|2022-06-20 14:04:10|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|3887.45|0
1655733860000|2022-06-20 14:04:20|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|0
1655733870000|2022-06-20 14:04:30|3887.57|3887.57|3887.57|3887.57|3887.57|3887.57|3887.57|3887.57|0
1655733910000|2022-06-20 14:05:10|3887.65|3887.65|3886.8|3886.8|3887.65|3887.65|3886.72|3886.72|0
1655733920000|2022-06-20 14:05:20|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1655733930000|2022-06-20 14:05:30|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|0
1655733950000|2022-06-20 14:05:50|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|0
1655733960000|2022-06-20 14:06:00|3887.11|3887.11|3886.93|3886.93|3887.11|3887.11|3886.8|3886.8|0
1655733970000|2022-06-20 14:06:10|3886.97|3886.97|3887.01|3887.01|3887.01|3887.01|3886.97|3886.97|0
1655733980000|2022-06-20 14:06:20|3886.7|3886.7|3886.39|3886.39|3886.7|3886.7|3886.39|3886.39|0
1655733990000|2022-06-20 14:06:30|3886.35|3886.35|3886.8|3886.8|3886.8|3886.8|3886.35|3886.35|0
1655734020000|2022-06-20 14:07:00|3886.78|3886.78|3886.44|3886.44|3886.78|3886.78|3886.44|3886.44|0
1655734030000|2022-06-20 14:07:10|3886.13|3886.13|3886.13|3886.13|3886.13|3886.13|3886.13|3886.13|0
1655734040000|2022-06-20 14:07:20|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|0
1655734050000|2022-06-20 14:07:30|3886.47|3886.47|3887.47|3887.47|3887.47|3887.47|3886.47|3886.47|0
1655734070000|2022-06-20 14:07:50|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1655734080000|2022-06-20 14:08:00|3887.37|3887.37|3887.68|3887.68|3887.68|3887.68|3887.37|3887.37|0
1655734100000|2022-06-20 14:08:20|3887.37|3887.37|3887.06|3887.06|3887.37|3887.37|3887.06|3887.06|0
1655734110000|2022-06-20 14:08:30|3887.01|3887.01|3886.39|3886.39|3887.01|3887.01|3886.39|3886.39|0
1655734130000|2022-06-20 14:08:50|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|0
1655734150000|2022-06-20 14:09:10|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|3886.74|0
1655734160000|2022-06-20 14:09:20|3886.78|3886.78|3886.99|3886.99|3886.99|3886.99|3886.78|3886.78|0
1655734170000|2022-06-20 14:09:30|3887.01|3887.01|3887.99|3887.99|3887.99|3887.99|3887.01|3887.01|0
1655734180000|2022-06-20 14:09:40|3888.3|3888.3|3888.25|3888.25|3888.3|3888.3|3888.25|3888.25|0
1655734190000|2022-06-20 14:09:50|3888.07|3888.07|3887.99|3887.99|3888.07|3888.07|3887.99|3887.99|0
1655734200000|2022-06-20 14:10:00|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|0
1655734210000|2022-06-20 14:10:10|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|0
1655734220000|2022-06-20 14:10:20|3888.65|3888.65|3888.09|3888.09|3888.71|3888.71|3888.09|3888.09|0
1655734230000|2022-06-20 14:10:30|3888.11|3888.11|3887.75|3887.75|3888.11|3888.11|3887.75|3887.75|0
1655734240000|2022-06-20 14:10:40|3887.7|3887.7|3887.49|3887.49|3887.7|3887.7|3887.49|3887.49|0
1655734260000|2022-06-20 14:11:00|3887.53|3887.53|3886.64|3886.64|3887.57|3887.57|3886.64|3886.64|0
1655734270000|2022-06-20 14:11:10|3886.52|3886.52|3886.08|3886.08|3886.7|3886.7|3886.08|3886.08|0
1655734280000|2022-06-20 14:11:20|3885.46|3885.46|3885.33|3885.33|3885.77|3885.77|3885.33|3885.33|0
1655734300000|2022-06-20 14:11:40|3885.64|3885.64|3885.64|3885.64|3885.64|3885.64|3885.64|3885.64|0
1655734310000|2022-06-20 14:11:50|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|0
1655734320000|2022-06-20 14:12:00|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|0
1655734340000|2022-06-20 14:12:20|3885|3885|3885.31|3885.31|3885.31|3885.31|3885|3885|0
1655734350000|2022-06-20 14:12:30|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|0
1655734360000|2022-06-20 14:12:40|3885.87|3885.87|3886.26|3886.26|3886.27|3886.27|3885.87|3885.87|0
1655734370000|2022-06-20 14:12:50|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|0
1655734380000|2022-06-20 14:13:00|3886.57|3886.57|3886.86|3886.86|3886.88|3886.88|3886.57|3886.57|0
1655734400000|2022-06-20 14:13:20|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|0
1655734420000|2022-06-20 14:13:40|3886.47|3886.47|3886.2|3886.2|3886.51|3886.51|3886.2|3886.2|0
1655734430000|2022-06-20 14:13:50|3886.12|3886.12|3886.12|3886.12|3886.12|3886.12|3886.12|3886.12|0
1655734440000|2022-06-20 14:14:00|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|0
1655734460000|2022-06-20 14:14:20|3886.05|3886.05|3886.95|3886.95|3886.95|3886.95|3886.02|3886.02|0
1655734480000|2022-06-20 14:14:40|3886.98|3886.98|3887.16|3887.16|3887.16|3887.16|3886.98|3886.98|0
1655734490000|2022-06-20 14:14:50|3886.94|3886.94|3887.09|3887.09|3887.09|3887.09|3886.92|3886.92|0
1655734510000|2022-06-20 14:15:10|3887.04|3887.04|3886.99|3886.99|3887.04|3887.04|3886.99|3886.99|0
1655734520000|2022-06-20 14:15:20|3886.95|3886.95|3886.91|3886.91|3886.95|3886.95|3886.91|3886.91|0
1655734540000|2022-06-20 14:15:40|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|0
1655734550000|2022-06-20 14:15:50|3886.91|3886.91|3886.29|3886.29|3886.91|3886.91|3886.29|3886.29|0
1655734560000|2022-06-20 14:16:00|3886.31|3886.31|3886|3886|3886.31|3886.31|3886|3886|0
1655734570000|2022-06-20 14:16:10|3886.05|3886.05|3886.08|3886.08|3886.08|3886.08|3886.05|3886.05|0
1655734580000|2022-06-20 14:16:20|3885.89|3885.89|3885.79|3885.79|3885.89|3885.89|3885.79|3885.79|0
1655734590000|2022-06-20 14:16:30|3885.48|3885.48|3885.17|3885.17|3885.48|3885.48|3884.86|3884.86|0
1655734610000|2022-06-20 14:16:50|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|3884.86|0
1655734620000|2022-06-20 14:17:00|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1655734630000|2022-06-20 14:17:10|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|0
1655734640000|2022-06-20 14:17:20|3885.24|3885.24|3885.32|3885.32|3885.55|3885.55|3885.24|3885.24|0
1655734660000|2022-06-20 14:17:40|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|0
1655734670000|2022-06-20 14:17:50|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|0
1655734680000|2022-06-20 14:18:00|3884.88|3884.88|3885.81|3885.81|3885.81|3885.81|3884.88|3884.88|0
1655734690000|2022-06-20 14:18:10|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|0
1655734710000|2022-06-20 14:18:30|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|0
1655734730000|2022-06-20 14:18:50|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|0
1655734740000|2022-06-20 14:19:00|3885.34|3885.34|3885.31|3885.31|3885.34|3885.34|3885.31|3885.31|0
1655734750000|2022-06-20 14:19:10|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1655734770000|2022-06-20 14:19:30|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|0
1655734780000|2022-06-20 14:19:40|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|0
1655734790000|2022-06-20 14:19:50|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|0
1655734800000|2022-06-20 14:20:00|3885.64|3885.64|3885.68|3885.68|3885.68|3885.68|3885.64|3885.64|0
1655734810000|2022-06-20 14:20:10|3886.61|3886.61|3886.46|3886.46|3886.61|3886.61|3886.46|3886.46|0
1655734830000|2022-06-20 14:20:30|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|0
1655734840000|2022-06-20 14:20:40|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|0
1655734890000|2022-06-20 14:21:30|3886.91|3886.91|3886.52|3886.52|3886.91|3886.91|3886.52|3886.52|0
1655734900000|2022-06-20 14:21:40|3886.55|3886.55|3886.73|3886.73|3886.73|3886.73|3886.55|3886.55|0
1655734910000|2022-06-20 14:21:50|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|0
1655734960000|2022-06-20 14:22:40|3886.73|3886.73|3886.76|3886.76|3886.76|3886.76|3886.73|3886.73|0
1655734980000|2022-06-20 14:23:00|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|0
1655735010000|2022-06-20 14:23:30|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|0
1655735020000|2022-06-20 14:23:40|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1655735030000|2022-06-20 14:23:50|3886.94|3886.94|3886.32|3886.32|3886.94|3886.94|3886.32|3886.32|0
1655735040000|2022-06-20 14:24:00|3885.39|3885.39|3885.12|3885.12|3885.39|3885.39|3885.08|3885.08|0
1655735050000|2022-06-20 14:24:10|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|0
1655735060000|2022-06-20 14:24:20|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|0
1655735070000|2022-06-20 14:24:30|3884.6|3884.6|3883.98|3883.98|3884.6|3884.6|3883.98|3883.98|0
1655735080000|2022-06-20 14:24:40|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|0
1655735100000|2022-06-20 14:25:00|3884.33|3884.33|3884.02|3884.02|3884.33|3884.33|3884.02|3884.02|0
1655735110000|2022-06-20 14:25:10|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|0
1655735120000|2022-06-20 14:25:20|3883.71|3883.71|3884.02|3884.02|3884.02|3884.02|3883.71|3883.71|0
1655735150000|2022-06-20 14:25:50|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|3884.15|0
1655735160000|2022-06-20 14:26:00|3884.13|3884.13|3884.1|3884.1|3884.13|3884.13|3884.1|3884.1|0
1655735170000|2022-06-20 14:26:10|3884.13|3884.13|3884.36|3884.36|3884.44|3884.44|3884.13|3884.13|0
1655735180000|2022-06-20 14:26:20|3884.67|3884.67|3884.8|3884.8|3884.85|3884.85|3884.67|3884.67|0
1655735200000|2022-06-20 14:26:40|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|0
1655735230000|2022-06-20 14:27:10|3883.87|3883.87|3883.65|3883.65|3883.87|3883.87|3883.65|3883.65|0
1655735240000|2022-06-20 14:27:20|3883.46|3883.46|3883.77|3883.77|3883.77|3883.77|3883.46|3883.46|0
1655735250000|2022-06-20 14:27:30|3883.15|3883.15|3883.28|3883.28|3883.28|3883.28|3883.15|3883.15|0
1655735270000|2022-06-20 14:27:50|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|0
1655735280000|2022-06-20 14:28:00|3883.9|3883.9|3884.09|3884.09|3884.09|3884.09|3883.9|3883.9|0
1655735290000|2022-06-20 14:28:10|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|0
1655735300000|2022-06-20 14:28:20|3884.17|3884.17|3884.21|3884.21|3884.21|3884.21|3884.17|3884.17|0
1655735320000|2022-06-20 14:28:40|3884.17|3884.17|3883.86|3883.86|3884.17|3884.17|3883.86|3883.86|0
1655735330000|2022-06-20 14:28:50|3883.55|3883.55|3883.5|3883.5|3883.55|3883.55|3883.31|3883.31|0
1655735350000|2022-06-20 14:29:10|3883.45|3883.45|3883.42|3883.42|3883.47|3883.47|3883.42|3883.42|0
1655735360000|2022-06-20 14:29:20|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|0
1655735390000|2022-06-20 14:29:50|3882.8|3882.8|3883.11|3883.11|3883.11|3883.11|3882.8|3882.8|0
1655735400000|2022-06-20 14:30:00|3883.42|3883.42|3883.73|3883.73|3883.73|3883.73|3883.11|3883.11|0
1655735410000|2022-06-20 14:30:10|3883.89|3883.89|3883.27|3883.27|3883.89|3883.89|3883.27|3883.27|0
1655735420000|2022-06-20 14:30:20|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|3882.96|0
1655735440000|2022-06-20 14:30:40|3882.65|3882.65|3882.96|3882.96|3882.96|3882.96|3882.65|3882.65|0
1655735450000|2022-06-20 14:30:50|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|0
1655735470000|2022-06-20 14:31:10|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1655735480000|2022-06-20 14:31:20|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|0
1655735490000|2022-06-20 14:31:30|3883.52|3883.52|3882.9|3882.9|3883.52|3883.52|3882.9|3882.9|0
1655735500000|2022-06-20 14:31:40|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|0
1655735530000|2022-06-20 14:32:10|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|0
1655735540000|2022-06-20 14:32:20|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|0
1655735550000|2022-06-20 14:32:30|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|0
1655735570000|2022-06-20 14:32:50|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|3882.97|0
1655735590000|2022-06-20 14:33:10|3882.66|3882.66|3882.97|3882.97|3882.97|3882.97|3882.66|3882.66|0
1655735600000|2022-06-20 14:33:20|3882.84|3882.84|3882.87|3882.87|3882.87|3882.87|3882.82|3882.82|0
1655735630000|2022-06-20 14:33:50|3883.49|3883.49|3883.18|3883.18|3883.49|3883.49|3883.18|3883.18|0
1655735640000|2022-06-20 14:34:00|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|3883.1|0
1655735650000|2022-06-20 14:34:10|3883.41|3883.41|3883.72|3883.72|3883.72|3883.72|3883.41|3883.41|0
1655735660000|2022-06-20 14:34:20|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|0
1655735670000|2022-06-20 14:34:30|3884.29|3884.29|3884.03|3884.03|3884.34|3884.34|3884.03|3884.03|0
1655735680000|2022-06-20 14:34:40|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|0
1655735690000|2022-06-20 14:34:50|3884.38|3884.38|3884.07|3884.07|3884.38|3884.38|3884.07|3884.07|0
1655735700000|2022-06-20 14:35:00|3883.76|3883.76|3883.45|3883.45|3883.76|3883.76|3883.45|3883.45|0
1655735710000|2022-06-20 14:35:10|3883.49|3883.49|3883.18|3883.18|3883.49|3883.49|3883.18|3883.18|0
1655735730000|2022-06-20 14:35:30|3882.87|3882.87|3883|3883|3883|3883|3882.77|3882.77|0
1655735740000|2022-06-20 14:35:40|3883.31|3883.31|3883.18|3883.18|3883.31|3883.31|3883.18|3883.18|0
1655735750000|2022-06-20 14:35:50|3883.15|3883.15|3882.53|3882.53|3883.15|3883.15|3882.53|3882.53|0
1655735760000|2022-06-20 14:36:00|3882.56|3882.56|3882.76|3882.76|3882.76|3882.76|3882.56|3882.56|0
1655735770000|2022-06-20 14:36:10|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|0
1655735780000|2022-06-20 14:36:20|3883.7|3883.7|3884.32|3884.32|3884.32|3884.32|3883.7|3883.7|0
1655735790000|2022-06-20 14:36:30|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1655735800000|2022-06-20 14:36:40|3884.52|3884.52|3884.83|3884.83|3884.83|3884.83|3884.52|3884.52|0
1655735810000|2022-06-20 14:36:50|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|0
1655735820000|2022-06-20 14:37:00|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.16|3884.16|0
1655735830000|2022-06-20 14:37:10|3884.51|3884.51|3884.15|3884.15|3884.51|3884.51|3884.15|3884.15|0
1655735860000|2022-06-20 14:37:40|3883.84|3883.84|3882.86|3882.86|3883.84|3883.84|3882.86|3882.86|0
1655735870000|2022-06-20 14:37:50|3882.55|3882.55|3882.65|3882.65|3882.83|3882.83|3882.52|3882.52|0
1655735880000|2022-06-20 14:38:00|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|0
1655735890000|2022-06-20 14:38:10|3882.55|3882.55|3882.55|3882.55|3882.55|3882.55|3882.55|3882.55|0
1655735910000|2022-06-20 14:38:30|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|0
1655735920000|2022-06-20 14:38:40|3882.2|3882.2|3882.13|3882.13|3882.2|3882.2|3882.13|3882.13|0
1655735930000|2022-06-20 14:38:50|3882.04|3882.04|3881.99|3881.99|3882.04|3882.04|3881.99|3881.99|0
1655735940000|2022-06-20 14:39:00|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|3881.68|0
1655735950000|2022-06-20 14:39:10|3881.31|3881.31|3881.42|3881.42|3881.5|3881.5|3881.31|3881.31|0
1655735980000|2022-06-20 14:39:40|3881.73|3881.73|3882.04|3882.04|3882.04|3882.04|3881.42|3881.42|0
1655735990000|2022-06-20 14:39:50|3882.66|3882.66|3881.71|3881.71|3882.66|3882.66|3881.4|3881.4|0
1655736010000|2022-06-20 14:40:10|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1655736020000|2022-06-20 14:40:20|3881.99|3881.99|3882.61|3882.61|3882.92|3882.92|3881.99|3881.99|0
1655736030000|2022-06-20 14:40:30|3882.92|3882.92|3882.61|3882.61|3882.92|3882.92|3882.61|3882.61|0
1655736040000|2022-06-20 14:40:40|3882.3|3882.3|3882.61|3882.61|3882.61|3882.61|3882.3|3882.3|0
1655736050000|2022-06-20 14:40:50|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|0
1655736070000|2022-06-20 14:41:10|3882.25|3882.25|3882.23|3882.23|3882.25|3882.25|3882.21|3882.21|0
1655736090000|2022-06-20 14:41:30|3882.54|3882.54|3883.47|3883.47|3883.47|3883.47|3882.54|3882.54|0
1655736100000|2022-06-20 14:41:40|3883.78|3883.78|3883.16|3883.16|3883.78|3883.78|3883.16|3883.16|0
1655736110000|2022-06-20 14:41:50|3882.85|3882.85|3882.85|3882.85|3883.47|3883.47|3882.23|3882.23|0
1655736120000|2022-06-20 14:42:00|3882.88|3882.88|3882.91|3882.91|3882.91|3882.91|3882.88|3882.88|0
1655736130000|2022-06-20 14:42:10|3883.22|3883.22|3882.91|3882.91|3883.22|3883.22|3882.91|3882.91|0
1655736150000|2022-06-20 14:42:30|3883.84|3883.84|3885.13|3885.13|3885.13|3885.13|3883.84|3883.84|0
1655736160000|2022-06-20 14:42:40|3885.44|3885.44|3886.37|3886.37|3886.37|3886.37|3885.44|3885.44|0
1655736170000|2022-06-20 14:42:50|3886.06|3886.06|3886.39|3886.39|3886.39|3886.39|3886.06|3886.06|0
1655736180000|2022-06-20 14:43:00|3887.01|3887.01|3888.44|3888.44|3888.44|3888.44|3887.01|3887.01|0
1655736190000|2022-06-20 14:43:10|3888.13|3888.13|3888.08|3888.08|3888.13|3888.13|3888.08|3888.08|0
1655736200000|2022-06-20 14:43:20|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|0
1655736210000|2022-06-20 14:43:30|3887.46|3887.46|3887.62|3887.62|3887.62|3887.62|3887.46|3887.46|0
1655736240000|2022-06-20 14:44:00|3887.59|3887.59|3887.28|3887.28|3887.59|3887.59|3887.28|3887.28|0
1655736250000|2022-06-20 14:44:10|3886.66|3886.66|3886.35|3886.35|3886.66|3886.66|3886.35|3886.35|0
1655736260000|2022-06-20 14:44:20|3886.46|3886.46|3886.46|3886.46|3886.77|3886.77|3886.46|3886.46|0
1655736270000|2022-06-20 14:44:30|3886.77|3886.77|3886.87|3886.87|3886.87|3886.87|3886.77|3886.77|0
1655736280000|2022-06-20 14:44:40|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|0
1655736300000|2022-06-20 14:45:00|3886.89|3886.89|3887.51|3887.51|3887.51|3887.51|3886.89|3886.89|0
1655736310000|2022-06-20 14:45:10|3887.58|3887.58|3887.89|3887.89|3887.89|3887.89|3887.58|3887.58|0
1655736320000|2022-06-20 14:45:20|3888.51|3888.51|3888.44|3888.44|3888.7|3888.7|3888.44|3888.44|0
1655736330000|2022-06-20 14:45:30|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|0
1655736340000|2022-06-20 14:45:40|3888.43|3888.43|3888.4|3888.4|3888.43|3888.43|3888.4|3888.4|0
1655736360000|2022-06-20 14:46:00|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|0
1655736370000|2022-06-20 14:46:10|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|0
1655736380000|2022-06-20 14:46:20|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|0
1655736390000|2022-06-20 14:46:30|3890.26|3890.26|3890.03|3890.03|3890.26|3890.26|3889.95|3889.95|0
1655736400000|2022-06-20 14:46:40|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|0
1655736410000|2022-06-20 14:46:50|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|0
1655736420000|2022-06-20 14:47:00|3889.98|3889.98|3889.36|3889.36|3889.98|3889.98|3889.33|3889.33|0
1655736430000|2022-06-20 14:47:10|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|3889.33|0
1655736440000|2022-06-20 14:47:20|3889.95|3889.95|3890.14|3890.14|3890.14|3890.14|3889.95|3889.95|0
1655736460000|2022-06-20 14:47:40|3890.45|3890.45|3890.14|3890.14|3890.45|3890.45|3890.14|3890.14|0
1655736480000|2022-06-20 14:48:00|3890.11|3890.11|3890.12|3890.12|3890.12|3890.12|3890.11|3890.11|0
1655736490000|2022-06-20 14:48:10|3890.1|3890.1|3888.55|3888.55|3890.1|3890.1|3888.55|3888.55|0
1655736500000|2022-06-20 14:48:20|3888.49|3888.49|3889.11|3889.11|3889.11|3889.11|3888.49|3888.49|0
1655736510000|2022-06-20 14:48:30|3889.09|3889.09|3889.04|3889.04|3889.09|3889.09|3889.04|3889.04|0
1655736520000|2022-06-20 14:48:40|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|0
1655736530000|2022-06-20 14:48:50|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|3888.78|0
1655736550000|2022-06-20 14:49:10|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.29|3888.29|0
1655736600000|2022-06-20 14:50:00|3889.4|3889.4|3889.68|3889.68|3889.71|3889.71|3889.4|3889.4|0
1655736640000|2022-06-20 14:50:40|3889.71|3889.71|3890.35|3890.35|3890.35|3890.35|3889.71|3889.71|0
1655736660000|2022-06-20 14:51:00|3890.54|3890.54|3890.49|3890.49|3890.54|3890.54|3890.49|3890.49|0
1655736670000|2022-06-20 14:51:10|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|0
1655736680000|2022-06-20 14:51:20|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3888.76|3888.76|0
1655736690000|2022-06-20 14:51:30|3889.74|3889.74|3889.77|3889.77|3889.77|3889.77|3889.72|3889.72|0
1655736700000|2022-06-20 14:51:40|3889.82|3889.82|3889.51|3889.51|3889.82|3889.82|3889.51|3889.51|0
1655736710000|2022-06-20 14:51:50|3889.2|3889.2|3888.91|3888.91|3889.2|3889.2|3888.89|3888.89|0
1655736720000|2022-06-20 14:52:00|3889.04|3889.04|3889.02|3889.02|3889.04|3889.04|3889.02|3889.02|0
1655736730000|2022-06-20 14:52:10|3889.15|3889.15|3888.99|3888.99|3889.3|3889.3|3888.96|3888.96|0
1655736740000|2022-06-20 14:52:20|3888.68|3888.68|3888.99|3888.99|3888.99|3888.99|3888.68|3888.68|0
1655736750000|2022-06-20 14:52:30|3889.09|3889.09|3887.51|3887.51|3889.09|3889.09|3887.51|3887.51|0
1655736770000|2022-06-20 14:52:50|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|0
1655736780000|2022-06-20 14:53:00|3888.08|3888.08|3888.12|3888.12|3888.16|3888.16|3888.08|3888.08|0
1655736800000|2022-06-20 14:53:20|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|0
1655736840000|2022-06-20 14:54:00|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|3888.14|0
1655736850000|2022-06-20 14:54:10|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|0
1655736860000|2022-06-20 14:54:20|3889.46|3889.46|3890.41|3890.41|3890.41|3890.41|3889.46|3889.46|0
1655736870000|2022-06-20 14:54:30|3890.47|3890.47|3890.44|3890.44|3890.47|3890.47|3890.44|3890.44|0
1655736880000|2022-06-20 14:54:40|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|0
1655736890000|2022-06-20 14:54:50|3890.67|3890.67|3890.62|3890.62|3890.67|3890.67|3890.62|3890.62|0
1655736900000|2022-06-20 14:55:00|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|0
1655736920000|2022-06-20 14:55:20|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|3890.53|0
1655736930000|2022-06-20 14:55:30|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|0
1655736950000|2022-06-20 14:55:50|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3888.98|3888.98|0
1655736960000|2022-06-20 14:56:00|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|3889.26|0
1655736980000|2022-06-20 14:56:20|3889.24|3889.24|3888.93|3888.93|3889.24|3889.24|3888.93|3888.93|0
1655737000000|2022-06-20 14:56:40|3888.62|3888.62|3888.36|3888.36|3888.67|3888.67|3888.36|3888.36|0
1655737010000|2022-06-20 14:56:50|3888.05|3888.05|3887.74|3887.74|3888.05|3888.05|3887.74|3887.74|0
1655737040000|2022-06-20 14:57:20|3887.81|3887.81|3887.53|3887.53|3887.84|3887.84|3887.53|3887.53|0
1655737050000|2022-06-20 14:57:30|3887.66|3887.66|3887.12|3887.12|3887.71|3887.71|3887.06|3887.06|0
1655737060000|2022-06-20 14:57:40|3887.04|3887.04|3886.39|3886.39|3887.04|3887.04|3886.39|3886.39|0
1655737070000|2022-06-20 14:57:50|3885.46|3885.46|3885.59|3885.59|3885.59|3885.59|3885.28|3885.28|0
1655737080000|2022-06-20 14:58:00|3885.57|3885.57|3885.26|3885.26|3885.57|3885.57|3885.26|3885.26|0
1655737090000|2022-06-20 14:58:10|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|3884.95|0
1655737100000|2022-06-20 14:58:20|3884.86|3884.86|3885.2|3885.2|3885.2|3885.2|3884.55|3884.55|0
1655737110000|2022-06-20 14:58:30|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|0
1655737120000|2022-06-20 14:58:40|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|0
1655737130000|2022-06-20 14:58:50|3885.5|3885.5|3884.88|3884.88|3885.81|3885.81|3884.88|3884.88|0
1655737140000|2022-06-20 14:59:00|3884.83|3884.83|3884.74|3884.74|3884.83|3884.83|3884.74|3884.74|0
1655737150000|2022-06-20 14:59:10|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|0
1655737160000|2022-06-20 14:59:20|3885.03|3885.03|3884.72|3884.72|3885.03|3885.03|3884.72|3884.72|0
1655737170000|2022-06-20 14:59:30|3884.41|3884.41|3884.9|3884.9|3884.9|3884.9|3884.41|3884.41|0
1655737180000|2022-06-20 14:59:40|3884.59|3884.59|3884.01|3884.01|3884.59|3884.59|3883.7|3883.7|0
1655737190000|2022-06-20 14:59:50|3883.97|3883.97|3883.97|3883.97|3884.28|3884.28|3883.97|3883.97|0
1655737200000|2022-06-20 15:00:00|3884.28|3884.28|3884.21|3884.21|3884.28|3884.28|3884.21|3884.21|0
1655737210000|2022-06-20 15:00:10|3884.52|3884.52|3885.76|3885.76|3885.76|3885.76|3884.52|3884.52|0
1655737230000|2022-06-20 15:00:30|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|0
1655737240000|2022-06-20 15:00:40|3885.91|3885.91|3885.29|3885.29|3885.91|3885.91|3885.29|3885.29|0
1655737250000|2022-06-20 15:00:50|3885.19|3885.19|3885.17|3885.17|3885.22|3885.22|3885.17|3885.17|0
1655737260000|2022-06-20 15:01:00|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|0
1655737270000|2022-06-20 15:01:10|3885.81|3885.81|3885.79|3885.79|3885.81|3885.81|3885.79|3885.79|0
1655737280000|2022-06-20 15:01:20|3885.83|3885.83|3885.17|3885.17|3885.83|3885.83|3885.17|3885.17|0
1655737290000|2022-06-20 15:01:30|3884.23|3884.23|3884.85|3884.85|3884.85|3884.85|3884.23|3884.23|0
1655737310000|2022-06-20 15:01:50|3885.17|3885.17|3885.79|3885.79|3885.79|3885.79|3885.17|3885.17|0
1655737320000|2022-06-20 15:02:00|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|0
1655737350000|2022-06-20 15:02:30|3885.94|3885.94|3887.8|3887.8|3887.8|3887.8|3885.94|3885.94|0
1655737360000|2022-06-20 15:02:40|3887.49|3887.49|3887.18|3887.18|3887.49|3887.49|3887.18|3887.18|0
1655737370000|2022-06-20 15:02:50|3887.23|3887.23|3887.3|3887.3|3887.3|3887.3|3887.23|3887.23|0
1655737380000|2022-06-20 15:03:00|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|0
1655737390000|2022-06-20 15:03:10|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1655737400000|2022-06-20 15:03:20|3887.35|3887.35|3887.33|3887.33|3887.35|3887.35|3887.33|3887.33|0
1655737410000|2022-06-20 15:03:30|3887.64|3887.64|3887.64|3887.64|3887.64|3887.64|3887.64|3887.64|0
1655737420000|2022-06-20 15:03:40|3887.95|3887.95|3887.95|3887.95|3887.95|3887.95|3887.95|3887.95|0
1655737430000|2022-06-20 15:03:50|3888.57|3888.57|3889.16|3889.16|3889.16|3889.16|3888.54|3888.54|0
1655737440000|2022-06-20 15:04:00|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|0
1655737460000|2022-06-20 15:04:20|3889.15|3889.15|3889.19|3889.19|3889.19|3889.19|3889.15|3889.15|0
1655737470000|2022-06-20 15:04:30|3889.37|3889.37|3889.86|3889.86|3889.86|3889.86|3889.37|3889.37|0
1655737480000|2022-06-20 15:04:40|3889.55|3889.55|3889.03|3889.03|3889.55|3889.55|3888.91|3888.91|0
1655737490000|2022-06-20 15:04:50|3888.41|3888.41|3887.76|3887.76|3888.41|3888.41|3887.76|3887.76|0
1655737500000|2022-06-20 15:05:00|3887.88|3887.88|3887.57|3887.57|3887.88|3887.88|3887.57|3887.57|0
1655737510000|2022-06-20 15:05:10|3886.95|3886.95|3886.95|3886.95|3887.29|3887.29|3886.95|3886.95|0
1655737520000|2022-06-20 15:05:20|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|0
1655737530000|2022-06-20 15:05:30|3886.33|3886.33|3886.64|3886.64|3886.64|3886.64|3886.33|3886.33|0
1655737560000|2022-06-20 15:06:00|3886.7|3886.7|3886.74|3886.74|3886.74|3886.74|3886.7|3886.7|0
1655737570000|2022-06-20 15:06:10|3887.05|3887.05|3886.74|3886.74|3887.36|3887.36|3886.74|3886.74|0
1655737580000|2022-06-20 15:06:20|3886.64|3886.64|3886.56|3886.56|3886.64|3886.64|3886.56|3886.56|0
1655737590000|2022-06-20 15:06:30|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|0
1655737600000|2022-06-20 15:06:40|3886.89|3886.89|3886.27|3886.27|3886.89|3886.89|3886.27|3886.27|0
1655737610000|2022-06-20 15:06:50|3885.65|3885.65|3885.81|3885.81|3885.96|3885.96|3885.65|3885.65|0
1655737630000|2022-06-20 15:07:10|3886.12|3886.12|3885.81|3885.81|3886.12|3886.12|3885.81|3885.81|0
1655737640000|2022-06-20 15:07:20|3885.86|3885.86|3885.55|3885.55|3885.86|3885.86|3885.55|3885.55|0
1655737650000|2022-06-20 15:07:30|3884.93|3884.93|3884.62|3884.62|3884.93|3884.93|3884.62|3884.62|0
1655737660000|2022-06-20 15:07:40|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|3884.62|3884.62|0
1655737670000|2022-06-20 15:07:50|3885.55|3885.55|3884.93|3884.93|3885.55|3885.55|3884.93|3884.93|0
1655737690000|2022-06-20 15:08:10|3885.24|3885.24|3884.88|3884.88|3885.55|3885.55|3884.88|3884.88|0
1655737700000|2022-06-20 15:08:20|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|0
1655737730000|2022-06-20 15:08:50|3884.97|3884.97|3885.28|3885.28|3885.28|3885.28|3884.97|3884.97|0
1655737780000|2022-06-20 15:09:40|3885.24|3885.24|3885.19|3885.19|3885.24|3885.24|3885.19|3885.19|0
1655737790000|2022-06-20 15:09:50|3885.17|3885.17|3884.73|3884.73|3885.17|3885.17|3884.54|3884.54|0
1655737800000|2022-06-20 15:10:00|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1655737820000|2022-06-20 15:10:20|3885.16|3885.16|3885.47|3885.47|3885.47|3885.47|3885.16|3885.16|0
1655737830000|2022-06-20 15:10:30|3885.45|3885.45|3885.76|3885.76|3885.76|3885.76|3885.14|3885.14|0
1655737840000|2022-06-20 15:10:40|3885.45|3885.45|3885.76|3885.76|3885.76|3885.76|3885.14|3885.14|0
1655737860000|2022-06-20 15:11:00|3885.73|3885.73|3885.42|3885.42|3885.73|3885.73|3885.42|3885.42|0
1655737890000|2022-06-20 15:11:30|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|0
1655737900000|2022-06-20 15:11:40|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1655737910000|2022-06-20 15:11:50|3885.73|3885.73|3886.35|3886.35|3886.35|3886.35|3885.73|3885.73|0
1655737920000|2022-06-20 15:12:00|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|0
1655737930000|2022-06-20 15:12:10|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|0
1655737940000|2022-06-20 15:12:20|3886.33|3886.33|3886.25|3886.25|3886.33|3886.33|3886.22|3886.22|0
1655737970000|2022-06-20 15:12:50|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|0
1655737980000|2022-06-20 15:13:00|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|0
1655737990000|2022-06-20 15:13:10|3886.58|3886.58|3886.29|3886.29|3886.58|3886.58|3886.27|3886.27|0
1655738010000|2022-06-20 15:13:30|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|0
1655738020000|2022-06-20 15:13:40|3886.07|3886.07|3886.4|3886.4|3886.4|3886.4|3886.07|3886.07|0
1655738040000|2022-06-20 15:14:00|3886.32|3886.32|3886.22|3886.22|3886.32|3886.32|3886.22|3886.22|0
1655738050000|2022-06-20 15:14:10|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|0
1655738060000|2022-06-20 15:14:20|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|0
1655738070000|2022-06-20 15:14:30|3886.14|3886.14|3885.58|3885.58|3886.17|3886.17|3885.55|3885.55|0
1655738080000|2022-06-20 15:14:40|3885.89|3885.89|3886.2|3886.2|3886.2|3886.2|3885.89|3885.89|0
1655738100000|2022-06-20 15:15:00|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|0
1655738110000|2022-06-20 15:15:10|3885.83|3885.83|3886.09|3886.09|3886.09|3886.09|3885.78|3885.78|0
1655738120000|2022-06-20 15:15:20|3885.9|3885.9|3885.93|3885.93|3885.93|3885.93|3885.9|3885.9|0
1655738140000|2022-06-20 15:15:40|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1655738170000|2022-06-20 15:16:10|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1655738180000|2022-06-20 15:16:20|3885.96|3885.96|3886.14|3886.14|3886.14|3886.14|3885.96|3885.96|0
1655738190000|2022-06-20 15:16:30|3886.27|3886.27|3886.89|3886.89|3886.89|3886.89|3886.27|3886.27|0
1655738200000|2022-06-20 15:16:40|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|0
1655738210000|2022-06-20 15:16:50|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|0
1655738240000|2022-06-20 15:17:20|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|3887.22|0
1655738260000|2022-06-20 15:17:40|3887.84|3887.84|3887.84|3887.84|3887.84|3887.84|3887.84|3887.84|0
1655738280000|2022-06-20 15:18:00|3887.65|3887.65|3887.73|3887.73|3887.73|3887.73|3887.65|3887.65|0
1655738290000|2022-06-20 15:18:10|3887.91|3887.91|3887.96|3887.96|3887.96|3887.96|3887.91|3887.91|0
1655738320000|2022-06-20 15:18:40|3887.65|3887.65|3887.34|3887.34|3887.65|3887.65|3887.03|3887.03|0
1655738330000|2022-06-20 15:18:50|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|0
1655738340000|2022-06-20 15:19:00|3887.34|3887.34|3887.99|3887.99|3887.99|3887.99|3887.34|3887.34|0
1655738350000|2022-06-20 15:19:10|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|0
1655738360000|2022-06-20 15:19:20|3887.99|3887.99|3887.76|3887.76|3888.69|3888.69|3887.76|3887.76|0
1655738370000|2022-06-20 15:19:30|3887.45|3887.45|3887.78|3887.78|3887.78|3887.78|3887.45|3887.45|0
1655738380000|2022-06-20 15:19:40|3887.73|3887.73|3887.73|3887.73|3887.73|3887.73|3887.73|3887.73|0
1655738390000|2022-06-20 15:19:50|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|0
1655738400000|2022-06-20 15:20:00|3888.66|3888.66|3888.97|3888.97|3889.28|3889.28|3888.66|3888.66|0
1655738410000|2022-06-20 15:20:10|3889.28|3889.28|3889.28|3889.28|3889.28|3889.28|3889.28|3889.28|0
1655738420000|2022-06-20 15:20:20|3889.59|3889.59|3889.57|3889.57|3889.59|3889.59|3889.57|3889.57|0
1655738430000|2022-06-20 15:20:30|3889.26|3889.26|3889.57|3889.57|3889.57|3889.57|3888.95|3888.95|0
1655738450000|2022-06-20 15:20:50|3889.88|3889.88|3889.89|3889.89|3889.89|3889.89|3889.88|3889.88|0
1655738470000|2022-06-20 15:21:10|3889.78|3889.78|3889.88|3889.88|3889.88|3889.88|3889.78|3889.78|0
1655738490000|2022-06-20 15:21:30|3890.19|3890.19|3890.14|3890.14|3890.19|3890.19|3890.14|3890.14|0
1655738530000|2022-06-20 15:22:10|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|0
1655738570000|2022-06-20 15:22:50|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|0
1655738580000|2022-06-20 15:23:00|3890.73|3890.73|3890.73|3890.73|3890.73|3890.73|3890.42|3890.42|0
1655738610000|2022-06-20 15:23:30|3890.42|3890.42|3890.11|3890.11|3890.42|3890.42|3890.11|3890.11|0
1655738620000|2022-06-20 15:23:40|3890.42|3890.42|3889.8|3889.8|3890.42|3890.42|3889.8|3889.8|0
1655738650000|2022-06-20 15:24:10|3889.77|3889.77|3890.08|3890.08|3890.08|3890.08|3889.77|3889.77|0
1655738670000|2022-06-20 15:24:30|3889.77|3889.77|3889.77|3889.77|3889.77|3889.77|3889.77|3889.77|0
1655738690000|2022-06-20 15:24:50|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|0
1655738700000|2022-06-20 15:25:00|3890.13|3890.13|3890.1|3890.1|3890.13|3890.13|3890.1|3890.1|0
1655738710000|2022-06-20 15:25:10|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|0
1655738720000|2022-06-20 15:25:20|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|0
1655738730000|2022-06-20 15:25:30|3891.32|3891.32|3891.32|3891.32|3891.32|3891.32|3891.32|3891.32|0
1655738750000|2022-06-20 15:25:50|3891.42|3891.42|3891.75|3891.75|3891.75|3891.75|3891.39|3891.39|0
1655738760000|2022-06-20 15:26:00|3891.44|3891.44|3891.78|3891.78|3891.78|3891.78|3891.44|3891.44|0
1655738780000|2022-06-20 15:26:20|3892.09|3892.09|3892.37|3892.37|3892.37|3892.37|3892.09|3892.09|0
1655738790000|2022-06-20 15:26:30|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|0
1655738800000|2022-06-20 15:26:40|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|3892.49|0
1655738810000|2022-06-20 15:26:50|3892.44|3892.44|3893.06|3893.06|3893.06|3893.06|3892.44|3892.44|0
1655738820000|2022-06-20 15:27:00|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|0
1655738830000|2022-06-20 15:27:10|3893.35|3893.35|3893.35|3893.35|3893.66|3893.66|3893.35|3893.35|0
1655738840000|2022-06-20 15:27:20|3893.66|3893.66|3893.47|3893.47|3893.66|3893.66|3893.47|3893.47|0
1655738850000|2022-06-20 15:27:30|3893.16|3893.16|3893.24|3893.24|3893.24|3893.24|3893.16|3893.16|0
1655738860000|2022-06-20 15:27:40|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|0
1655738880000|2022-06-20 15:28:00|3892.62|3892.62|3893.29|3893.29|3893.29|3893.29|3892.62|3892.62|0
1655738900000|2022-06-20 15:28:20|3893.27|3893.27|3893.27|3893.27|3893.27|3893.27|3893.27|3893.27|0
1655738910000|2022-06-20 15:28:30|3893.23|3893.23|3893.23|3893.23|3893.23|3893.23|3893.23|3893.23|0
1655738920000|2022-06-20 15:28:40|3893.54|3893.54|3893.23|3893.23|3893.54|3893.54|3892.92|3892.92|0
1655738930000|2022-06-20 15:28:50|3893.17|3893.17|3893.12|3893.12|3893.17|3893.17|3893.12|3893.12|0
1655738940000|2022-06-20 15:29:00|3893.74|3893.74|3893.08|3893.08|3893.74|3893.74|3893.08|3893.08|0
1655738950000|2022-06-20 15:29:10|3893.12|3893.12|3892.76|3892.76|3893.12|3893.12|3892.76|3892.76|0
1655738960000|2022-06-20 15:29:20|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.4|3892.4|0
1655738970000|2022-06-20 15:29:30|3892.14|3892.14|3892.54|3892.54|3892.85|3892.85|3891.88|3891.88|0
1655738980000|2022-06-20 15:29:40|3892.23|3892.23|3892.33|3892.33|3892.33|3892.33|3892.23|3892.23|0
1655738990000|2022-06-20 15:29:50|3892.25|3892.25|3892.99|3892.99|3892.99|3892.99|3892.03|3892.03|0
1655795700000|2022-06-21 07:15:00|3878.47|3878.47|3879.02|3879.02|3879.15|3879.15|3878.47|3878.47|0
1655795710000|2022-06-21 07:15:10|3879.2|3879.2|3878.3|3878.3|3879.2|3879.2|3878.3|3878.3|0
1655795720000|2022-06-21 07:15:20|3878.4|3878.4|3878.33|3878.33|3879.33|3879.33|3878.09|3878.09|0
1655795730000|2022-06-21 07:15:30|3878.02|3878.02|3877.37|3877.37|3878.02|3878.02|3877.37|3877.37|0
1655795740000|2022-06-21 07:15:40|3877.35|3877.35|3877.71|3877.71|3877.94|3877.94|3877.32|3877.32|0
1655795750000|2022-06-21 07:15:50|3878.64|3878.64|3878.02|3878.02|3878.64|3878.64|3877.71|3877.71|0
1655795760000|2022-06-21 07:16:00|3878.04|3878.04|3878.12|3878.12|3878.32|3878.32|3878.04|3878.04|0
1655795770000|2022-06-21 07:16:10|3879.36|3879.36|3879.18|3879.18|3879.36|3879.36|3879.18|3879.18|0
1655795780000|2022-06-21 07:16:20|3879.23|3879.23|3880.14|3880.14|3880.14|3880.14|3879.23|3879.23|0
1655795790000|2022-06-21 07:16:30|3880.33|3880.33|3880.84|3880.84|3881.07|3881.07|3880.33|3880.33|0
1655795800000|2022-06-21 07:16:40|3880.79|3880.79|3881.69|3881.69|3881.69|3881.69|3880.45|3880.45|0
1655795810000|2022-06-21 07:16:50|3882|3882|3882.67|3882.67|3882.67|3882.67|3882|3882|0
1655795820000|2022-06-21 07:17:00|3882.36|3882.36|3882.21|3882.21|3882.36|3882.36|3882.05|3882.05|0
1655795830000|2022-06-21 07:17:10|3882.39|3882.39|3881.69|3881.69|3882.39|3882.39|3881.69|3881.69|0
1655795840000|2022-06-21 07:17:20|3882.31|3882.31|3882.13|3882.13|3882.36|3882.36|3882.13|3882.13|0
1655795850000|2022-06-21 07:17:30|3882.5|3882.5|3882.81|3882.81|3882.88|3882.88|3882.26|3882.26|0
1655795860000|2022-06-21 07:17:40|3882.63|3882.63|3883.61|3883.61|3883.61|3883.61|3882.6|3882.6|0
1655795870000|2022-06-21 07:17:50|3883.92|3883.92|3883.97|3883.97|3883.97|3883.97|3883.92|3883.92|0
1655795880000|2022-06-21 07:18:00|3883.76|3883.76|3883.16|3883.16|3883.76|3883.76|3882.83|3882.83|0
1655795890000|2022-06-21 07:18:10|3882.85|3882.85|3883.49|3883.49|3883.49|3883.49|3882.85|3882.85|0
1655795900000|2022-06-21 07:18:20|3883.51|3883.51|3882.71|3882.71|3883.64|3883.64|3882.71|3882.71|0
1655795910000|2022-06-21 07:18:30|3882.84|3882.84|3883.43|3883.43|3883.43|3883.43|3882.81|3882.81|0
1655795920000|2022-06-21 07:18:40|3883.35|3883.35|3881.72|3881.72|3883.58|3883.58|3881.72|3881.72|0
1655795930000|2022-06-21 07:18:50|3881.1|3881.1|3881.08|3881.08|3881.1|3881.1|3881.08|3881.08|0
1655795940000|2022-06-21 07:19:00|3880.77|3880.77|3880.46|3880.46|3880.77|3880.77|3880.46|3880.46|0
1655795950000|2022-06-21 07:19:10|3880.3|3880.3|3878.49|3878.49|3880.3|3880.3|3878.49|3878.49|0
1655795960000|2022-06-21 07:19:20|3878.54|3878.54|3877.88|3877.88|3878.57|3878.57|3877.88|3877.88|0
1655795970000|2022-06-21 07:19:30|3877.57|3877.57|3877.18|3877.18|3877.57|3877.57|3877.18|3877.18|0
1655795980000|2022-06-21 07:19:40|3876.87|3876.87|3877.3|3877.3|3877.8|3877.8|3876.87|3876.87|0
1655795990000|2022-06-21 07:19:50|3877.53|3877.53|3875.36|3875.36|3877.53|3877.53|3875.05|3875.05|0
1655796000000|2022-06-21 07:20:00|3875.31|3875.31|3875.56|3875.56|3875.62|3875.62|3875.25|3875.25|0
1655796010000|2022-06-21 07:20:10|3875.27|3875.27|3875.22|3875.22|3875.35|3875.35|3874.98|3874.98|0
1655796020000|2022-06-21 07:20:20|3874.91|3874.91|3874.88|3874.88|3875.06|3875.06|3874.88|3874.88|0
1655796030000|2022-06-21 07:20:30|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|3874.26|0
1655796040000|2022-06-21 07:20:40|3873.87|3873.87|3872.58|3872.58|3873.87|3873.87|3872.58|3872.58|0
1655796050000|2022-06-21 07:20:50|3872.89|3872.89|3872.61|3872.61|3872.89|3872.89|3872.58|3872.58|0
1655796060000|2022-06-21 07:21:00|3872.53|3872.53|3873.1|3873.1|3873.1|3873.1|3872.48|3872.48|0
1655796070000|2022-06-21 07:21:10|3874.03|3874.03|3876.12|3876.12|3876.2|3876.2|3874.03|3874.03|0
1655796080000|2022-06-21 07:21:20|3877.05|3877.05|3876.43|3876.43|3877.05|3877.05|3876.43|3876.43|0
1655796090000|2022-06-21 07:21:30|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1655796100000|2022-06-21 07:21:40|3876.98|3876.98|3876.96|3876.96|3876.98|3876.98|3876.96|3876.96|0
1655796110000|2022-06-21 07:21:50|3876.98|3876.98|3879.23|3879.23|3879.25|3879.25|3876.98|3876.98|0
1655796120000|2022-06-21 07:22:00|3879.28|3879.28|3879.2|3879.2|3879.28|3879.28|3879.2|3879.2|0
1655796130000|2022-06-21 07:22:10|3879.13|3879.13|3879.02|3879.02|3879.18|3879.18|3879.02|3879.02|0
1655796140000|2022-06-21 07:22:20|3879|3879|3879.07|3879.07|3879.07|3879.07|3879|3879|0
1655796150000|2022-06-21 07:22:30|3878.45|3878.45|3879.07|3879.07|3879.07|3879.07|3878.45|3878.45|0
1655796160000|2022-06-21 07:22:40|3881.56|3881.56|3881.07|3881.07|3881.56|3881.56|3881.07|3881.07|0
1655796170000|2022-06-21 07:22:50|3881.02|3881.02|3881.5|3881.5|3881.5|3881.5|3880.26|3880.26|0
1655796180000|2022-06-21 07:23:00|3882.13|3882.13|3883.08|3883.08|3883.08|3883.08|3881.82|3881.82|0
1655796190000|2022-06-21 07:23:10|3883.21|3883.21|3883.23|3883.23|3883.23|3883.23|3883.21|3883.21|0
1655796200000|2022-06-21 07:23:20|3884.16|3884.16|3883.9|3883.9|3884.16|3884.16|3883.85|3883.85|0
1655796210000|2022-06-21 07:23:30|3883.98|3883.98|3883.85|3883.85|3884.06|3884.06|3883.85|3883.85|0
1655796220000|2022-06-21 07:23:40|3883.83|3883.83|3883.83|3883.83|3883.85|3883.85|3883.83|3883.83|0
1655796230000|2022-06-21 07:23:50|3883.72|3883.72|3882.41|3882.41|3883.72|3883.72|3882.41|3882.41|0
1655796240000|2022-06-21 07:24:00|3882.28|3882.28|3882.33|3882.33|3882.33|3882.33|3882.2|3882.2|0
1655796250000|2022-06-21 07:24:10|3882.43|3882.43|3881.94|3881.94|3882.54|3882.54|3881.89|3881.89|0
1655796260000|2022-06-21 07:24:20|3881.63|3881.63|3880.91|3880.91|3881.63|3881.63|3880.83|3880.83|0
1655796270000|2022-06-21 07:24:30|3881.06|3881.06|3881.1|3881.1|3881.11|3881.11|3881.06|3881.06|0
1655796280000|2022-06-21 07:24:40|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|0
1655796290000|2022-06-21 07:24:50|3880.33|3880.33|3880.02|3880.02|3880.33|3880.33|3880.02|3880.02|0
1655796300000|2022-06-21 07:25:00|3879.4|3879.4|3879.76|3879.76|3879.76|3879.76|3879.4|3879.4|0
1655796310000|2022-06-21 07:25:10|3879.89|3879.89|3879.86|3879.86|3879.89|3879.89|3879.86|3879.86|0
1655796320000|2022-06-21 07:25:20|3879.71|3879.71|3880.36|3880.36|3880.36|3880.36|3879.71|3879.71|0
1655796330000|2022-06-21 07:25:30|3880.43|3880.43|3880.69|3880.69|3880.77|3880.77|3880.43|3880.43|0
1655796340000|2022-06-21 07:25:40|3880.59|3880.59|3880.2|3880.2|3880.59|3880.59|3880.2|3880.2|0
1655796360000|2022-06-21 07:26:00|3880.51|3880.51|3880.4|3880.4|3880.56|3880.56|3880.4|3880.4|0
1655796370000|2022-06-21 07:26:10|3880.66|3880.66|3881.21|3881.21|3881.21|3881.21|3880.66|3880.66|0
1655796380000|2022-06-21 07:26:20|3881.36|3881.36|3881.33|3881.33|3881.36|3881.36|3881.18|3881.18|0
1655796390000|2022-06-21 07:26:30|3881.23|3881.23|3881.32|3881.32|3881.32|3881.32|3881.23|3881.23|0
1655796400000|2022-06-21 07:26:40|3881.37|3881.37|3881.42|3881.42|3881.47|3881.47|3881.37|3881.37|0
1655796410000|2022-06-21 07:26:50|3880.8|3880.8|3881.78|3881.78|3881.78|3881.78|3880.8|3880.8|0
1655796420000|2022-06-21 07:27:00|3881.75|3881.75|3881.81|3881.81|3881.83|3881.83|3881.65|3881.65|0
1655796430000|2022-06-21 07:27:10|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|0
1655796440000|2022-06-21 07:27:20|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1655796450000|2022-06-21 07:27:30|3881.21|3881.21|3881.13|3881.13|3881.21|3881.21|3881.13|3881.13|0
1655796460000|2022-06-21 07:27:40|3881.44|3881.44|3881.47|3881.47|3881.47|3881.47|3881.37|3881.37|0
1655796470000|2022-06-21 07:27:50|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|0
1655796480000|2022-06-21 07:28:00|3881.6|3881.6|3885.4|3885.4|3885.4|3885.4|3881.6|3881.6|0
1655796490000|2022-06-21 07:28:10|3885.43|3885.43|3885.33|3885.33|3885.43|3885.43|3885.33|3885.33|0
1655796500000|2022-06-21 07:28:20|3885.38|3885.38|3885.35|3885.35|3885.38|3885.38|3885.35|3885.35|0
1655796510000|2022-06-21 07:28:30|3884.73|3884.73|3883.88|3883.88|3884.81|3884.81|3883.83|3883.83|0
1655796520000|2022-06-21 07:28:40|3883.51|3883.51|3882.89|3882.89|3883.51|3883.51|3882.84|3882.84|0
1655796530000|2022-06-21 07:28:50|3882.86|3882.86|3882.84|3882.84|3882.89|3882.89|3882.81|3882.81|0
1655796540000|2022-06-21 07:29:00|3882.89|3882.89|3882.88|3882.88|3882.89|3882.89|3882.81|3882.81|0
1655796550000|2022-06-21 07:29:10|3882.91|3882.91|3882.62|3882.62|3883.24|3883.24|3882.6|3882.6|0
1655796590000|2022-06-21 07:29:50|3882.57|3882.57|3882.44|3882.44|3882.57|3882.57|3882.44|3882.44|0
1655796600000|2022-06-21 07:30:00|3882.48|3882.48|3882.8|3882.8|3882.8|3882.8|3882.48|3882.48|0
1655796610000|2022-06-21 07:30:10|3883.42|3883.42|3884.97|3884.97|3884.97|3884.97|3883.42|3883.42|0
1655796620000|2022-06-21 07:30:20|3884.78|3884.78|3884.79|3884.79|3884.79|3884.79|3884.72|3884.72|0
1655796630000|2022-06-21 07:30:30|3886.65|3886.65|3886.96|3886.96|3886.96|3886.96|3886.65|3886.65|0
1655796640000|2022-06-21 07:30:40|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|0
1655796650000|2022-06-21 07:30:50|3886.75|3886.75|3886.44|3886.44|3887.37|3887.37|3886.44|3886.44|0
1655796660000|2022-06-21 07:31:00|3886.41|3886.41|3886.26|3886.26|3886.44|3886.44|3886.08|3886.08|0
1655796670000|2022-06-21 07:31:10|3886.15|3886.15|3887.76|3887.76|3887.76|3887.76|3886.15|3886.15|0
1655796680000|2022-06-21 07:31:20|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|0
1655796700000|2022-06-21 07:31:40|3888.07|3888.07|3887.76|3887.76|3888.07|3888.07|3887.76|3887.76|0
1655796710000|2022-06-21 07:31:50|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|3887.8|0
1655796720000|2022-06-21 07:32:00|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|3888.06|0
1655796730000|2022-06-21 07:32:10|3888.21|3888.21|3886.69|3886.69|3888.29|3888.29|3886.69|3886.69|0
1655796740000|2022-06-21 07:32:20|3886.71|3886.71|3888.68|3888.68|3888.68|3888.68|3886.69|3886.69|0
1655796760000|2022-06-21 07:32:40|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|0
1655796770000|2022-06-21 07:32:50|3888.68|3888.68|3888.65|3888.65|3888.68|3888.68|3888.65|3888.65|0
1655796780000|2022-06-21 07:33:00|3888.55|3888.55|3888.42|3888.42|3888.55|3888.55|3888.42|3888.42|0
1655796790000|2022-06-21 07:33:10|3888.19|3888.19|3888.76|3888.76|3888.76|3888.76|3888.19|3888.19|0
1655796800000|2022-06-21 07:33:20|3888.68|3888.68|3888.68|3888.68|3888.68|3888.68|3888.68|3888.68|0
1655796810000|2022-06-21 07:33:30|3888.63|3888.63|3888.19|3888.19|3889|3889|3888.19|3888.19|0
1655796820000|2022-06-21 07:33:40|3888.14|3888.14|3888.27|3888.27|3888.27|3888.27|3888.14|3888.14|0
1655796830000|2022-06-21 07:33:50|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|0
1655796850000|2022-06-21 07:34:10|3887.68|3887.68|3887.27|3887.27|3887.68|3887.68|3887.27|3887.27|0
1655796860000|2022-06-21 07:34:20|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1655796870000|2022-06-21 07:34:30|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|0
1655796880000|2022-06-21 07:34:40|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|3884.76|0
1655796900000|2022-06-21 07:35:00|3884.79|3884.79|3884.45|3884.45|3884.97|3884.97|3884.35|3884.35|0
1655796930000|2022-06-21 07:35:30|3884.63|3884.63|3884.58|3884.58|3884.63|3884.63|3884.58|3884.58|0
1655796940000|2022-06-21 07:35:40|3884.37|3884.37|3884.4|3884.4|3884.4|3884.4|3884.37|3884.37|0
1655796950000|2022-06-21 07:35:50|3884.25|3884.25|3884.37|3884.37|3884.56|3884.56|3884.25|3884.25|0
1655796960000|2022-06-21 07:36:00|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|0
1655796970000|2022-06-21 07:36:10|3884.68|3884.68|3884.78|3884.78|3884.78|3884.78|3884.68|3884.68|0
1655796980000|2022-06-21 07:36:20|3884.47|3884.47|3884.42|3884.42|3884.47|3884.47|3884.42|3884.42|0
1655796990000|2022-06-21 07:36:30|3884.61|3884.61|3884.19|3884.19|3884.61|3884.61|3884.19|3884.19|0
1655797010000|2022-06-21 07:36:50|3884.22|3884.22|3884.73|3884.73|3884.73|3884.73|3884.22|3884.22|0
1655797020000|2022-06-21 07:37:00|3884.55|3884.55|3884.53|3884.53|3884.55|3884.55|3884.51|3884.51|0
1655797030000|2022-06-21 07:37:10|3884.48|3884.48|3885.44|3885.44|3885.44|3885.44|3884.48|3884.48|0
1655797040000|2022-06-21 07:37:20|3885.36|3885.36|3887.22|3887.22|3887.22|3887.22|3885.36|3885.36|0
1655797050000|2022-06-21 07:37:30|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|0
1655797060000|2022-06-21 07:37:40|3886.78|3886.78|3886.29|3886.29|3886.78|3886.78|3886.29|3886.29|0
1655797070000|2022-06-21 07:37:50|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|0
1655797080000|2022-06-21 07:38:00|3886.34|3886.34|3886.16|3886.16|3886.34|3886.34|3886.16|3886.16|0
1655797090000|2022-06-21 07:38:10|3886.26|3886.26|3886.18|3886.18|3886.26|3886.26|3886.16|3886.16|0
1655797100000|2022-06-21 07:38:20|3886.2|3886.2|3885.89|3885.89|3886.2|3886.2|3885.82|3885.82|0
1655797110000|2022-06-21 07:38:30|3885.82|3885.82|3885.58|3885.58|3885.89|3885.89|3885.58|3885.58|0
1655797120000|2022-06-21 07:38:40|3885.89|3885.89|3886.51|3886.51|3886.51|3886.51|3885.89|3885.89|0
1655797130000|2022-06-21 07:38:50|3886.62|3886.62|3887.27|3887.27|3887.27|3887.27|3886.62|3886.62|0
1655797140000|2022-06-21 07:39:00|3887.22|3887.22|3887.25|3887.25|3887.25|3887.25|3887.22|3887.22|0
1655797150000|2022-06-21 07:39:10|3887.12|3887.12|3887.02|3887.02|3887.12|3887.12|3886.89|3886.89|0
1655797160000|2022-06-21 07:39:20|3886.96|3886.96|3887.97|3887.97|3887.97|3887.97|3886.96|3886.96|0
1655797170000|2022-06-21 07:39:30|3889.21|3889.21|3890.09|3890.09|3890.17|3890.17|3889.21|3889.21|0
1655797180000|2022-06-21 07:39:40|3890.06|3890.06|3890.04|3890.04|3890.06|3890.06|3890.01|3890.01|0
1655797190000|2022-06-21 07:39:50|3889.99|3889.99|3889.27|3889.27|3889.99|3889.99|3889.27|3889.27|0
1655797200000|2022-06-21 07:40:00|3889.34|3889.34|3889.49|3889.49|3889.65|3889.65|3889.34|3889.34|0
1655797210000|2022-06-21 07:40:10|3889.62|3889.62|3889.49|3889.49|3889.62|3889.62|3889.49|3889.49|0
1655797220000|2022-06-21 07:40:20|3889.62|3889.62|3888.36|3888.36|3889.62|3889.62|3888.36|3888.36|0
1655797230000|2022-06-21 07:40:30|3888.05|3888.05|3886.93|3886.93|3888.05|3888.05|3886.93|3886.93|0
1655797240000|2022-06-21 07:40:40|3886.62|3886.62|3887.01|3887.01|3887.09|3887.09|3886.36|3886.36|0
1655797250000|2022-06-21 07:40:50|3887.04|3887.04|3886.99|3886.99|3887.04|3887.04|3886.93|3886.93|0
1655797260000|2022-06-21 07:41:00|3886.8|3886.8|3886.83|3886.83|3886.85|3886.85|3886.8|3886.8|0
1655797270000|2022-06-21 07:41:10|3885.9|3885.9|3886.23|3886.23|3886.23|3886.23|3885.9|3885.9|0
1655797280000|2022-06-21 07:41:20|3886.19|3886.19|3886.4|3886.4|3886.53|3886.53|3886.19|3886.19|0
1655797290000|2022-06-21 07:41:30|3887.02|3887.02|3887.33|3887.33|3887.33|3887.33|3887.02|3887.02|0
1655797300000|2022-06-21 07:41:40|3887.36|3887.36|3888.1|3888.1|3888.1|3888.1|3887.36|3887.36|0
1655797310000|2022-06-21 07:41:50|3888.18|3888.18|3888.08|3888.08|3888.18|3888.18|3888.08|3888.08|0
1655797320000|2022-06-21 07:42:00|3888.39|3888.39|3888.21|3888.21|3888.39|3888.39|3888.21|3888.21|0
1655797330000|2022-06-21 07:42:10|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|0
1655797340000|2022-06-21 07:42:20|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|0
1655797350000|2022-06-21 07:42:30|3888.16|3888.16|3888.39|3888.39|3888.39|3888.39|3888.16|3888.16|0
1655797360000|2022-06-21 07:42:40|3888.44|3888.44|3888.51|3888.51|3888.51|3888.51|3888.44|3888.44|0
1655797380000|2022-06-21 07:43:00|3888.46|3888.46|3889.06|3889.06|3889.7|3889.7|3888.46|3888.46|0
1655797390000|2022-06-21 07:43:10|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|0
1655797400000|2022-06-21 07:43:20|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|0
1655797410000|2022-06-21 07:43:30|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|3889.13|0
1655797420000|2022-06-21 07:43:40|3889.19|3889.19|3889.18|3889.18|3889.19|3889.19|3889.13|3889.13|0
1655797430000|2022-06-21 07:43:50|3888.56|3888.56|3889.8|3889.8|3889.8|3889.8|3888.56|3888.56|0
1655797450000|2022-06-21 07:44:10|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|3889.98|0
1655797470000|2022-06-21 07:44:30|3889.8|3889.8|3890.52|3890.52|3890.52|3890.52|3889.8|3889.8|0
1655797480000|2022-06-21 07:44:40|3890.47|3890.47|3890.21|3890.21|3890.47|3890.47|3890.21|3890.21|0
1655797490000|2022-06-21 07:44:50|3890.16|3890.16|3890.13|3890.13|3890.16|3890.16|3890.13|3890.13|0
1655797500000|2022-06-21 07:45:00|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|0
1655797510000|2022-06-21 07:45:10|3891.4|3891.4|3891.48|3891.48|3891.5|3891.5|3891.4|3891.4|0
1655797520000|2022-06-21 07:45:20|3891.42|3891.42|3891.74|3891.74|3891.74|3891.74|3891.42|3891.42|0
1655797530000|2022-06-21 07:45:30|3891.71|3891.71|3891.71|3891.71|3891.71|3891.71|3891.71|3891.71|0
1655797540000|2022-06-21 07:45:40|3891.79|3891.79|3891.68|3891.68|3891.79|3891.79|3891.66|3891.66|0
1655797550000|2022-06-21 07:45:50|3890.75|3890.75|3889.72|3889.72|3890.75|3890.75|3889.72|3889.72|0
1655797560000|2022-06-21 07:46:00|3889.77|3889.77|3889.64|3889.64|3889.77|3889.77|3889.64|3889.64|0
1655797580000|2022-06-21 07:46:20|3889.38|3889.38|3889.45|3889.45|3889.45|3889.45|3889.38|3889.38|0
1655797590000|2022-06-21 07:46:30|3889.3|3889.3|3889.56|3889.56|3889.56|3889.56|3889.25|3889.25|0
1655797600000|2022-06-21 07:46:40|3889.62|3889.62|3890.73|3890.73|3890.73|3890.73|3889.62|3889.62|0
1655797610000|2022-06-21 07:46:50|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|0
1655797620000|2022-06-21 07:47:00|3890.99|3890.99|3890.86|3890.86|3890.99|3890.99|3890.76|3890.76|0
1655797640000|2022-06-21 07:47:20|3891.12|3891.12|3891.25|3891.25|3891.25|3891.25|3891.12|3891.12|0
1655797650000|2022-06-21 07:47:30|3891.14|3891.14|3890.52|3890.52|3891.14|3891.14|3890.52|3890.52|0
1655797660000|2022-06-21 07:47:40|3890.47|3890.47|3890.32|3890.32|3890.47|3890.47|3890.32|3890.32|0
1655797670000|2022-06-21 07:47:50|3890.29|3890.29|3890.42|3890.42|3890.6|3890.6|3890.29|3890.29|0
1655797680000|2022-06-21 07:48:00|3889.8|3889.8|3888.25|3888.25|3889.8|3889.8|3888.25|3888.25|0
1655797690000|2022-06-21 07:48:10|3888.14|3888.14|3888.43|3888.43|3888.43|3888.43|3887.91|3887.91|0
1655797700000|2022-06-21 07:48:20|3888.33|3888.33|3888.15|3888.15|3888.35|3888.35|3887.86|3887.86|0
1655797710000|2022-06-21 07:48:30|3888.12|3888.12|3888.15|3888.15|3888.15|3888.15|3888.12|3888.12|0
1655797720000|2022-06-21 07:48:40|3888.17|3888.17|3888.15|3888.15|3888.2|3888.2|3888.15|3888.15|0
1655797730000|2022-06-21 07:48:50|3888.16|3888.16|3888.15|3888.15|3888.16|3888.16|3888.15|3888.15|0
1655797740000|2022-06-21 07:49:00|3888.09|3888.09|3887.84|3887.84|3888.15|3888.15|3887.84|3887.84|0
1655797750000|2022-06-21 07:49:10|3887.86|3887.86|3888.79|3888.79|3888.79|3888.79|3887.86|3887.86|0
1655797760000|2022-06-21 07:49:20|3888.78|3888.78|3888.65|3888.65|3888.78|3888.78|3888.65|3888.65|0
1655797770000|2022-06-21 07:49:30|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|0
1655797780000|2022-06-21 07:49:40|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|0
1655797790000|2022-06-21 07:49:50|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|0
1655797800000|2022-06-21 07:50:00|3887.57|3887.57|3886.74|3886.74|3887.57|3887.57|3886.74|3886.74|0
1655797810000|2022-06-21 07:50:10|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|0
1655797820000|2022-06-21 07:50:20|3888.37|3888.37|3888.37|3888.37|3888.47|3888.47|3888.37|3888.37|0
1655797830000|2022-06-21 07:50:30|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|3888.47|0
1655797840000|2022-06-21 07:50:40|3888.62|3888.62|3890.05|3890.05|3890.05|3890.05|3888.62|3888.62|0
1655797850000|2022-06-21 07:50:50|3890.36|3890.36|3890.51|3890.51|3890.72|3890.72|3890.36|3890.36|0
1655797860000|2022-06-21 07:51:00|3890.44|3890.44|3890.33|3890.33|3890.44|3890.44|3890.33|3890.33|0
1655797870000|2022-06-21 07:51:10|3890.15|3890.15|3889.76|3889.76|3890.15|3890.15|3889.74|3889.74|0
1655797880000|2022-06-21 07:51:20|3889.81|3889.81|3889.88|3889.88|3889.88|3889.88|3889.81|3889.81|0
1655797900000|2022-06-21 07:51:40|3889.93|3889.93|3891.92|3891.92|3891.92|3891.92|3889.93|3889.93|0
1655797910000|2022-06-21 07:51:50|3892.03|3892.03|3892.13|3892.13|3892.13|3892.13|3892.03|3892.03|0
1655797920000|2022-06-21 07:52:00|3892.44|3892.44|3891.61|3891.61|3892.44|3892.44|3891.51|3891.51|0
1655797930000|2022-06-21 07:52:10|3891.43|3891.43|3890.68|3890.68|3891.43|3891.43|3890.68|3890.68|0
1655797940000|2022-06-21 07:52:20|3890.78|3890.78|3890.88|3890.88|3890.88|3890.88|3890.78|3890.78|0
1655797950000|2022-06-21 07:52:30|3890.86|3890.86|3890.86|3890.86|3890.86|3890.86|3890.86|3890.86|0
1655797960000|2022-06-21 07:52:40|3891.17|3891.17|3891.35|3891.35|3891.35|3891.35|3891.09|3891.09|0
1655797970000|2022-06-21 07:52:50|3891.22|3891.22|3891.22|3891.22|3891.22|3891.22|3891.22|3891.22|0
1655797980000|2022-06-21 07:53:00|3891.04|3891.04|3891.03|3891.03|3891.19|3891.19|3891.01|3891.01|0
1655797990000|2022-06-21 07:53:10|3891.14|3891.14|3890.83|3890.83|3891.14|3891.14|3890.83|3890.83|0
1655798000000|2022-06-21 07:53:20|3890.77|3890.77|3890.75|3890.75|3890.77|3890.77|3890.75|3890.75|0
1655798010000|2022-06-21 07:53:30|3890.73|3890.73|3891.06|3891.06|3891.06|3891.06|3890.73|3890.73|0
1655798020000|2022-06-21 07:53:40|3891.24|3891.24|3891.43|3891.43|3891.43|3891.43|3891.24|3891.24|0
1655798030000|2022-06-21 07:53:50|3891.5|3891.5|3891.48|3891.48|3891.5|3891.5|3891.4|3891.4|0
1655798040000|2022-06-21 07:54:00|3891.43|3891.43|3891.46|3891.46|3891.46|3891.46|3891.43|3891.43|0
1655798050000|2022-06-21 07:54:10|3891.43|3891.43|3891.54|3891.54|3891.54|3891.54|3891.43|3891.43|0
1655798060000|2022-06-21 07:54:20|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|0
1655798070000|2022-06-21 07:54:30|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|0
1655798090000|2022-06-21 07:54:50|3891.43|3891.43|3891.41|3891.41|3891.43|3891.43|3891.41|3891.41|0
1655798100000|2022-06-21 07:55:00|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|0
1655798110000|2022-06-21 07:55:10|3891.33|3891.33|3890|3890|3891.59|3891.59|3890|3890|0
1655798120000|2022-06-21 07:55:20|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|0
1655798130000|2022-06-21 07:55:30|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|0
1655798140000|2022-06-21 07:55:40|3889.56|3889.56|3889.58|3889.58|3889.64|3889.64|3889.56|3889.56|0
1655798160000|2022-06-21 07:56:00|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|3888.96|0
1655798170000|2022-06-21 07:56:10|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|0
1655798180000|2022-06-21 07:56:20|3888.68|3888.68|3888.68|3888.68|3888.68|3888.68|3888.68|3888.68|0
1655798200000|2022-06-21 07:56:40|3889.3|3889.3|3889.92|3889.92|3889.92|3889.92|3889.3|3889.3|0
1655798210000|2022-06-21 07:56:50|3889.61|3889.61|3889.35|3889.35|3889.61|3889.61|3889.35|3889.35|0
1655798220000|2022-06-21 07:57:00|3889.28|3889.28|3888.08|3888.08|3889.28|3889.28|3888.08|3888.08|0
1655798250000|2022-06-21 07:57:30|3888.21|3888.21|3888.26|3888.26|3888.26|3888.26|3888.21|3888.21|0
1655798270000|2022-06-21 07:57:50|3888.1|3888.1|3887.95|3887.95|3888.1|3888.1|3887.95|3887.95|0
1655798280000|2022-06-21 07:58:00|3887.99|3887.99|3888.31|3888.31|3888.31|3888.31|3887.99|3887.99|0
1655798290000|2022-06-21 07:58:10|3888.03|3888.03|3889.2|3889.2|3889.26|3889.26|3888|3888|0
1655798300000|2022-06-21 07:58:20|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|0
1655798320000|2022-06-21 07:58:40|3889.15|3889.15|3889.18|3889.18|3889.18|3889.18|3889.15|3889.15|0
1655798330000|2022-06-21 07:58:50|3889.15|3889.15|3888.89|3888.89|3889.23|3889.23|3888.89|3888.89|0
1655798340000|2022-06-21 07:59:00|3890.75|3890.75|3890.47|3890.47|3890.75|3890.75|3890.44|3890.44|0
1655798350000|2022-06-21 07:59:10|3890.32|3890.32|3889.62|3889.62|3890.32|3890.32|3889.62|3889.62|0
1655798370000|2022-06-21 07:59:30|3889.6|3889.6|3889.67|3889.67|3889.67|3889.67|3889.6|3889.6|0
1655798380000|2022-06-21 07:59:40|3889.62|3889.62|3889.67|3889.67|3889.67|3889.67|3889.62|3889.62|0
1655798390000|2022-06-21 07:59:50|3889.65|3889.65|3889.7|3889.7|3889.7|3889.7|3889.54|3889.54|0
1655798410000|2022-06-21 08:00:10|3889.39|3889.39|3889.03|3889.03|3889.39|3889.39|3889.03|3889.03|0
1655798420000|2022-06-21 08:00:20|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|0
1655798460000|2022-06-21 08:01:00|3889.52|3889.52|3889.22|3889.22|3889.52|3889.52|3889.22|3889.22|0
1655798470000|2022-06-21 08:01:10|3889.2|3889.2|3888.29|3888.29|3889.22|3889.22|3888.27|3888.27|0
1655798480000|2022-06-21 08:01:20|3888.21|3888.21|3888.18|3888.18|3888.21|3888.21|3888.18|3888.18|0
1655798500000|2022-06-21 08:01:40|3888.26|3888.26|3888.88|3888.88|3888.88|3888.88|3888.26|3888.26|0
1655798510000|2022-06-21 08:01:50|3888.83|3888.83|3889.03|3889.03|3889.03|3889.03|3888.83|3888.83|0
1655798520000|2022-06-21 08:02:00|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|0
1655798540000|2022-06-21 08:02:20|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|0
1655798550000|2022-06-21 08:02:30|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|0
1655798560000|2022-06-21 08:02:40|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|0
1655798570000|2022-06-21 08:02:50|3888.88|3888.88|3888.52|3888.52|3888.88|3888.88|3888.52|3888.52|0
1655798580000|2022-06-21 08:03:00|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|0
1655798590000|2022-06-21 08:03:10|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|0
1655798600000|2022-06-21 08:03:20|3888.49|3888.49|3888.21|3888.21|3888.49|3888.49|3888.21|3888.21|0
1655798610000|2022-06-21 08:03:30|3890.07|3890.07|3890.22|3890.22|3890.22|3890.22|3890.07|3890.07|0
1655798620000|2022-06-21 08:03:40|3890.84|3890.84|3890.22|3890.22|3890.84|3890.84|3890.22|3890.22|0
1655798630000|2022-06-21 08:03:50|3889.91|3889.91|3888.98|3888.98|3889.91|3889.91|3888.67|3888.67|0
1655798680000|2022-06-21 08:04:40|3889.11|3889.11|3889.01|3889.01|3889.11|3889.11|3888.9|3888.9|0
1655798690000|2022-06-21 08:04:50|3888.83|3888.83|3889.04|3889.04|3889.04|3889.04|3888.72|3888.72|0
1655798700000|2022-06-21 08:05:00|3888.99|3888.99|3889.78|3889.78|3889.78|3889.78|3888.99|3888.99|0
1655798710000|2022-06-21 08:05:10|3889.83|3889.83|3889.65|3889.65|3889.83|3889.83|3889.65|3889.65|0
1655798720000|2022-06-21 08:05:20|3889.52|3889.52|3890.45|3890.45|3890.45|3890.45|3889.52|3889.52|0
1655798730000|2022-06-21 08:05:30|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|0
1655798740000|2022-06-21 08:05:40|3890.47|3890.47|3890.37|3890.37|3890.47|3890.47|3890.37|3890.37|0
1655798750000|2022-06-21 08:05:50|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|0
1655798760000|2022-06-21 08:06:00|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|0
1655798770000|2022-06-21 08:06:10|3891.68|3891.68|3891.37|3891.37|3891.68|3891.68|3891.37|3891.37|0
1655798780000|2022-06-21 08:06:20|3891.4|3891.4|3891.67|3891.67|3891.67|3891.67|3891.36|3891.36|0
1655798800000|2022-06-21 08:06:40|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|3891.75|0
1655798810000|2022-06-21 08:06:50|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|3891.47|0
1655798820000|2022-06-21 08:07:00|3890.85|3890.85|3890.82|3890.82|3890.85|3890.85|3890.82|3890.82|0
1655798850000|2022-06-21 08:07:30|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|0
1655798860000|2022-06-21 08:07:40|3890.62|3890.62|3890.67|3890.67|3890.67|3890.67|3890.62|3890.62|0
1655798880000|2022-06-21 08:08:00|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|0
1655798890000|2022-06-21 08:08:10|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|3889.85|0
1655798910000|2022-06-21 08:08:30|3889.87|3889.87|3890.05|3890.05|3890.05|3890.05|3889.87|3889.87|0
1655798920000|2022-06-21 08:08:40|3890.18|3890.18|3890.13|3890.13|3890.28|3890.28|3889.92|3889.92|0
1655798930000|2022-06-21 08:08:50|3890.28|3890.28|3890.26|3890.26|3890.38|3890.38|3890.2|3890.2|0
1655798940000|2022-06-21 08:09:00|3890.28|3890.28|3890.33|3890.33|3890.33|3890.33|3890.26|3890.26|0
1655798950000|2022-06-21 08:09:10|3890.38|3890.38|3890.61|3890.61|3890.61|3890.61|3890.3|3890.3|0
1655798960000|2022-06-21 08:09:20|3890.56|3890.56|3890.28|3890.28|3890.62|3890.62|3890.28|3890.28|0
1655798970000|2022-06-21 08:09:30|3890.59|3890.59|3891.58|3891.58|3891.58|3891.58|3890.59|3890.59|0
1655798980000|2022-06-21 08:09:40|3891.27|3891.27|3891.04|3891.04|3891.71|3891.71|3891.04|3891.04|0
1655799000000|2022-06-21 08:10:00|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|0
1655799010000|2022-06-21 08:10:10|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|0
1655799020000|2022-06-21 08:10:20|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|0
1655799030000|2022-06-21 08:10:30|3892.22|3892.22|3891.84|3891.84|3892.22|3892.22|3891.84|3891.84|0
1655799050000|2022-06-21 08:10:50|3891.79|3891.79|3891.76|3891.76|3891.79|3891.79|3891.71|3891.71|0
1655799070000|2022-06-21 08:11:10|3891.71|3891.71|3891.55|3891.55|3891.71|3891.71|3891.55|3891.55|0
1655799080000|2022-06-21 08:11:20|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|0
1655799100000|2022-06-21 08:11:40|3891.29|3891.29|3891.29|3891.29|3891.29|3891.29|3891.29|3891.29|0
1655799110000|2022-06-21 08:11:50|3891.35|3891.35|3891.32|3891.32|3891.35|3891.35|3891.32|3891.32|0
1655799120000|2022-06-21 08:12:00|3891.14|3891.14|3890.99|3890.99|3891.14|3891.14|3890.99|3890.99|0
1655799170000|2022-06-21 08:12:50|3891.22|3891.22|3890.91|3890.91|3891.22|3891.22|3890.91|3890.91|0
1655799180000|2022-06-21 08:13:00|3890.6|3890.6|3890.33|3890.33|3890.6|3890.6|3890.29|3890.29|0
1655799190000|2022-06-21 08:13:10|3890.23|3890.23|3890.36|3890.36|3890.36|3890.36|3890.23|3890.23|0
1655799200000|2022-06-21 08:13:20|3890.41|3890.41|3890.72|3890.72|3890.72|3890.72|3890.41|3890.41|0
1655799240000|2022-06-21 08:14:00|3891.34|3891.34|3891.39|3891.39|3891.52|3891.52|3891.34|3891.34|0
1655799280000|2022-06-21 08:14:40|3891.47|3891.47|3891.52|3891.52|3891.52|3891.52|3891.47|3891.47|0
1655799290000|2022-06-21 08:14:50|3891.67|3891.67|3891.8|3891.8|3891.8|3891.8|3891.67|3891.67|0
1655799300000|2022-06-21 08:15:00|3891.67|3891.67|3891.67|3891.67|3891.67|3891.67|3891.67|3891.67|0
1655799310000|2022-06-21 08:15:10|3891.36|3891.36|3891.44|3891.44|3891.44|3891.44|3891.36|3891.36|0
1655799320000|2022-06-21 08:15:20|3891.52|3891.52|3890.98|3890.98|3891.65|3891.65|3890.98|3890.98|0
1655799330000|2022-06-21 08:15:30|3891.03|3891.03|3890.33|3890.33|3891.03|3891.03|3890.15|3890.15|0
1655799340000|2022-06-21 08:15:40|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|0
1655799360000|2022-06-21 08:16:00|3889.79|3889.79|3889.92|3889.92|3889.92|3889.92|3889.79|3889.79|0
1655799370000|2022-06-21 08:16:10|3889.84|3889.84|3889.68|3889.68|3889.84|3889.84|3889.68|3889.68|0
1655799380000|2022-06-21 08:16:20|3889.66|3889.66|3889.58|3889.58|3889.66|3889.66|3889.58|3889.58|0
1655799390000|2022-06-21 08:16:30|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3888.57|3888.57|0
1655799400000|2022-06-21 08:16:40|3888.88|3888.88|3889.67|3889.67|3889.79|3889.79|3888.86|3888.86|0
1655799410000|2022-06-21 08:16:50|3889.74|3889.74|3889.95|3889.95|3889.95|3889.95|3889.67|3889.67|0
1655799420000|2022-06-21 08:17:00|3889.84|3889.84|3890.69|3890.69|3890.69|3890.69|3889.84|3889.84|0
1655799430000|2022-06-21 08:17:10|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|0
1655799440000|2022-06-21 08:17:20|3890.84|3890.84|3890.84|3890.84|3890.84|3890.84|3890.84|3890.84|0
1655799460000|2022-06-21 08:17:40|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|3890.76|0
1655799470000|2022-06-21 08:17:50|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|0
1655799480000|2022-06-21 08:18:00|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|0
1655799490000|2022-06-21 08:18:10|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|3890.68|0
1655799510000|2022-06-21 08:18:30|3889.75|3889.75|3889.44|3889.44|3889.75|3889.75|3889.44|3889.44|0
1655799520000|2022-06-21 08:18:40|3889.75|3889.75|3890.12|3890.12|3890.12|3890.12|3889.75|3889.75|0
1655799530000|2022-06-21 08:18:50|3890.19|3890.19|3889.75|3889.75|3890.21|3890.21|3889.75|3889.75|0
1655799540000|2022-06-21 08:19:00|3889.8|3889.8|3890.23|3890.23|3890.23|3890.23|3889.77|3889.77|0
1655799560000|2022-06-21 08:19:20|3890.31|3890.31|3890.41|3890.41|3890.41|3890.41|3890.31|3890.31|0
1655799570000|2022-06-21 08:19:30|3890.48|3890.48|3890.6|3890.6|3890.6|3890.6|3890.48|3890.48|0
1655799590000|2022-06-21 08:19:50|3890.58|3890.58|3890.5|3890.5|3890.58|3890.58|3890.5|3890.5|0
1655799610000|2022-06-21 08:20:10|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|0
1655799620000|2022-06-21 08:20:20|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|0
1655799630000|2022-06-21 08:20:30|3889.49|3889.49|3889.57|3889.57|3889.6|3889.6|3889.49|3889.49|0
1655799650000|2022-06-21 08:20:50|3889.75|3889.75|3890.64|3890.64|3890.64|3890.64|3889.71|3889.71|0
1655799660000|2022-06-21 08:21:00|3890.72|3890.72|3891.31|3891.31|3891.31|3891.31|3890.69|3890.69|0
1655799670000|2022-06-21 08:21:10|3891.23|3891.23|3891.23|3891.23|3891.23|3891.23|3891.23|3891.23|0
1655799690000|2022-06-21 08:21:30|3891.21|3891.21|3891.05|3891.05|3891.21|3891.21|3891.05|3891.05|0
1655799700000|2022-06-21 08:21:40|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|0
1655799710000|2022-06-21 08:21:50|3890.93|3890.93|3890.9|3890.9|3890.93|3890.93|3890.9|3890.9|0
1655799730000|2022-06-21 08:22:10|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|3891.08|0
1655799740000|2022-06-21 08:22:20|3891.19|3891.19|3891.31|3891.31|3891.31|3891.31|3891.19|3891.19|0
1655799760000|2022-06-21 08:22:40|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|0
1655799780000|2022-06-21 08:23:00|3891.44|3891.44|3891.44|3891.44|3891.44|3891.44|3891.44|3891.44|0
1655799790000|2022-06-21 08:23:10|3891.31|3891.31|3891.31|3891.31|3891.37|3891.37|3891.31|3891.31|0
1655799820000|2022-06-21 08:23:40|3891.42|3891.42|3891.11|3891.11|3891.42|3891.42|3891.11|3891.11|0
1655799830000|2022-06-21 08:23:50|3891.16|3891.16|3892.11|3892.11|3892.11|3892.11|3891.16|3891.16|0
1655799840000|2022-06-21 08:24:00|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|0
1655799850000|2022-06-21 08:24:10|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|0
1655799860000|2022-06-21 08:24:20|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|0
1655799870000|2022-06-21 08:24:30|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|0
1655799880000|2022-06-21 08:24:40|3892.42|3892.42|3891.75|3891.75|3892.42|3892.42|3891.75|3891.75|0
1655799890000|2022-06-21 08:24:50|3891.7|3891.7|3891.6|3891.6|3891.7|3891.7|3891.6|3891.6|0
1655799900000|2022-06-21 08:25:00|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|0
1655799920000|2022-06-21 08:25:20|3891.81|3891.81|3891.7|3891.7|3891.81|3891.81|3891.7|3891.7|0
1655799930000|2022-06-21 08:25:30|3891.68|3891.68|3891.55|3891.55|3891.68|3891.68|3891.55|3891.55|0
1655799940000|2022-06-21 08:25:40|3891.5|3891.5|3891.6|3891.6|3891.65|3891.65|3891.5|3891.5|0
1655799960000|2022-06-21 08:26:00|3891.57|3891.57|3891.6|3891.6|3891.6|3891.6|3891.57|3891.57|0
1655799970000|2022-06-21 08:26:10|3891.78|3891.78|3891.78|3891.78|3891.83|3891.83|3891.78|3891.78|0
1655799980000|2022-06-21 08:26:20|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|3891.73|0
1655799990000|2022-06-21 08:26:30|3891.67|3891.67|3891.65|3891.65|3891.67|3891.67|3891.65|3891.65|0
1655800000000|2022-06-21 08:26:40|3891.34|3891.34|3892.86|3892.86|3892.89|3892.89|3891.34|3891.34|0
1655800010000|2022-06-21 08:26:50|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|0
1655800020000|2022-06-21 08:27:00|3892.64|3892.64|3892.35|3892.35|3892.95|3892.95|3892.22|3892.22|0
1655800030000|2022-06-21 08:27:10|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|0
1655800050000|2022-06-21 08:27:30|3892.1|3892.1|3892.14|3892.14|3892.14|3892.14|3892.1|3892.1|0
1655800060000|2022-06-21 08:27:40|3892.19|3892.19|3892.63|3892.63|3892.63|3892.63|3892.19|3892.19|0
1655800070000|2022-06-21 08:27:50|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|0
1655800120000|2022-06-21 08:28:40|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1655800140000|2022-06-21 08:29:00|3892.99|3892.99|3892.8|3892.8|3893.11|3893.11|3892.8|3892.8|0
1655800150000|2022-06-21 08:29:10|3892.88|3892.88|3892.96|3892.96|3892.96|3892.96|3892.88|3892.88|0
1655800160000|2022-06-21 08:29:20|3892.9|3892.9|3892.95|3892.95|3892.95|3892.95|3892.9|3892.9|0
1655800180000|2022-06-21 08:29:40|3892.98|3892.98|3893.13|3893.13|3893.13|3893.13|3892.98|3892.98|0
1655800200000|2022-06-21 08:30:00|3893.44|3893.44|3893.28|3893.28|3893.44|3893.44|3893.28|3893.28|0
1655800230000|2022-06-21 08:30:30|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|0
1655800240000|2022-06-21 08:30:40|3893.23|3893.23|3893.07|3893.07|3893.23|3893.23|3893.07|3893.07|0
1655800260000|2022-06-21 08:31:00|3893.02|3893.02|3892.09|3892.09|3893.02|3893.02|3892.09|3892.09|0
1655800280000|2022-06-21 08:31:20|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|3892.07|0
1655800290000|2022-06-21 08:31:30|3892.09|3892.09|3892.09|3892.09|3892.14|3892.14|3892.09|3892.09|0
1655800300000|2022-06-21 08:31:40|3892.4|3892.4|3892.44|3892.44|3892.44|3892.44|3892.4|3892.4|0
1655800310000|2022-06-21 08:31:50|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|0
1655800320000|2022-06-21 08:32:00|3892.09|3892.09|3892.22|3892.22|3892.22|3892.22|3892.09|3892.09|0
1655800330000|2022-06-21 08:32:10|3892.53|3892.53|3892.43|3892.43|3892.53|3892.53|3892.43|3892.43|0
1655800340000|2022-06-21 08:32:20|3892.74|3892.74|3892.58|3892.58|3892.74|3892.74|3892.58|3892.58|0
1655800350000|2022-06-21 08:32:30|3892.4|3892.4|3892.37|3892.37|3892.4|3892.4|3892.32|3892.32|0
1655800360000|2022-06-21 08:32:40|3892.06|3892.06|3892.37|3892.37|3892.37|3892.37|3892.06|3892.06|0
1655800380000|2022-06-21 08:33:00|3892.4|3892.4|3892.37|3892.37|3892.6|3892.6|3892.37|3892.37|0
1655800390000|2022-06-21 08:33:10|3892.06|3892.06|3892.11|3892.11|3892.11|3892.11|3892.06|3892.06|0
1655800400000|2022-06-21 08:33:20|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|3892.16|0
1655800410000|2022-06-21 08:33:30|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|0
1655800430000|2022-06-21 08:33:50|3892.32|3892.32|3895.65|3895.65|3895.73|3895.73|3892.32|3892.32|0
1655800440000|2022-06-21 08:34:00|3895.96|3895.96|3895.65|3895.65|3895.96|3895.96|3895.65|3895.65|0
1655800450000|2022-06-21 08:34:10|3895.57|3895.57|3895.67|3895.67|3895.67|3895.67|3895.57|3895.57|0
1655800460000|2022-06-21 08:34:20|3895.64|3895.64|3895.33|3895.33|3895.64|3895.64|3895.33|3895.33|0
1655800470000|2022-06-21 08:34:30|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|0
1655800480000|2022-06-21 08:34:40|3895.34|3895.34|3895.67|3895.67|3895.67|3895.67|3895.34|3895.34|0
1655800490000|2022-06-21 08:34:50|3895.98|3895.98|3895.88|3895.88|3896.06|3896.06|3895.88|3895.88|0
1655800510000|2022-06-21 08:35:10|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|0
1655800520000|2022-06-21 08:35:20|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|0
1655800540000|2022-06-21 08:35:40|3896.27|3896.27|3897.83|3897.83|3897.83|3897.83|3896.27|3896.27|0
1655800550000|2022-06-21 08:35:50|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|0
1655800560000|2022-06-21 08:36:00|3898.38|3898.38|3898.35|3898.35|3898.38|3898.38|3898.35|3898.35|0
1655800570000|2022-06-21 08:36:10|3898.45|3898.45|3898.55|3898.55|3898.55|3898.55|3898.45|3898.45|0
1655800590000|2022-06-21 08:36:30|3898.53|3898.53|3898.53|3898.53|3898.53|3898.53|3898.53|3898.53|0
1655800600000|2022-06-21 08:36:40|3898.57|3898.57|3898.52|3898.52|3898.57|3898.57|3898.52|3898.52|0
1655800610000|2022-06-21 08:36:50|3898.47|3898.47|3898.41|3898.41|3898.47|3898.47|3898.41|3898.41|0
1655800620000|2022-06-21 08:37:00|3899.03|3899.03|3898.72|3898.72|3899.03|3899.03|3898.72|3898.72|0
1655800660000|2022-06-21 08:37:40|3898.7|3898.7|3897.58|3897.58|3898.7|3898.7|3897.58|3897.58|0
1655800670000|2022-06-21 08:37:50|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|0
1655800680000|2022-06-21 08:38:00|3898.33|3898.33|3898.95|3898.95|3898.95|3898.95|3898.33|3898.33|0
1655800690000|2022-06-21 08:38:10|3898.98|3898.98|3899|3899|3899|3899|3898.98|3898.98|0
1655800700000|2022-06-21 08:38:20|3898.38|3898.38|3898.07|3898.07|3898.69|3898.69|3898.07|3898.07|0
1655800720000|2022-06-21 08:38:40|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|0
1655800740000|2022-06-21 08:39:00|3898.33|3898.33|3898.23|3898.23|3898.33|3898.33|3898.23|3898.23|0
1655800750000|2022-06-21 08:39:10|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|0
1655800770000|2022-06-21 08:39:30|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|0
1655800780000|2022-06-21 08:39:40|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|0
1655800790000|2022-06-21 08:39:50|3899.26|3899.26|3899.19|3899.19|3899.26|3899.26|3899.19|3899.19|0
1655800800000|2022-06-21 08:40:00|3899.81|3899.81|3900.09|3900.09|3900.12|3900.12|3899.81|3899.81|0
1655800810000|2022-06-21 08:40:10|3900.12|3900.12|3900.09|3900.09|3900.12|3900.12|3900.09|3900.09|0
1655800830000|2022-06-21 08:40:30|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|0
1655800840000|2022-06-21 08:40:40|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|0
1655800850000|2022-06-21 08:40:50|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|0
1655800860000|2022-06-21 08:41:00|3899.52|3899.52|3899.83|3899.83|3899.83|3899.83|3899.52|3899.52|0
1655800870000|2022-06-21 08:41:10|3899.91|3899.91|3899.99|3899.99|3899.99|3899.99|3899.91|3899.91|0
1655800880000|2022-06-21 08:41:20|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|0
1655800910000|2022-06-21 08:41:50|3899.97|3899.97|3899.94|3899.94|3899.97|3899.97|3899.92|3899.92|0
1655800930000|2022-06-21 08:42:10|3900.02|3900.02|3900.25|3900.25|3900.28|3900.28|3899.97|3899.97|0
1655800940000|2022-06-21 08:42:20|3900.48|3900.48|3900.67|3900.67|3900.67|3900.67|3900.48|3900.48|0
1655800950000|2022-06-21 08:42:30|3900.98|3900.98|3900.36|3900.36|3900.98|3900.98|3900.36|3900.36|0
1655800980000|2022-06-21 08:43:00|3901.91|3901.91|3902.04|3902.04|3902.04|3902.04|3901.91|3901.91|0
1655800990000|2022-06-21 08:43:10|3901.73|3901.73|3902.15|3902.15|3902.17|3902.17|3901.73|3901.73|0
1655801000000|2022-06-21 08:43:20|3902.2|3902.2|3902.24|3902.24|3902.24|3902.24|3902.2|3902.2|0
1655801010000|2022-06-21 08:43:30|3902.26|3902.26|3901.64|3901.64|3902.26|3902.26|3901.64|3901.64|0
1655801020000|2022-06-21 08:43:40|3901.62|3901.62|3901.74|3901.74|3901.74|3901.74|3901.43|3901.43|0
1655801030000|2022-06-21 08:43:50|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|0
1655801040000|2022-06-21 08:44:00|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|0
1655801050000|2022-06-21 08:44:10|3903.29|3903.29|3902.85|3902.85|3903.29|3903.29|3902.49|3902.49|0
1655801070000|2022-06-21 08:44:30|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|0
1655801080000|2022-06-21 08:44:40|3902.95|3902.95|3901.09|3901.09|3902.95|3902.95|3901.09|3901.09|0
1655801090000|2022-06-21 08:44:50|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|3901.04|0
1655801110000|2022-06-21 08:45:10|3901.12|3901.12|3900.81|3900.81|3901.12|3901.12|3900.81|3900.81|0
1655801120000|2022-06-21 08:45:20|3901.12|3901.12|3901.43|3901.43|3901.43|3901.43|3901.12|3901.12|0
1655801130000|2022-06-21 08:45:30|3901.45|3901.45|3901.35|3901.35|3901.45|3901.45|3901.35|3901.35|0
1655801140000|2022-06-21 08:45:40|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|0
1655801170000|2022-06-21 08:46:10|3902.25|3902.25|3902.25|3902.25|3902.25|3902.25|3902.25|3902.25|0
1655801180000|2022-06-21 08:46:20|3902.2|3902.2|3901.91|3901.91|3902.2|3902.2|3901.91|3901.91|0
1655801200000|2022-06-21 08:46:40|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|0
1655801210000|2022-06-21 08:46:50|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|0
1655801220000|2022-06-21 08:47:00|3901.9|3901.9|3901.9|3901.9|3901.9|3901.9|3901.9|3901.9|0
1655801230000|2022-06-21 08:47:10|3901.82|3901.82|3902.13|3902.13|3902.13|3902.13|3901.82|3901.82|0
1655801240000|2022-06-21 08:47:20|3902.44|3902.44|3901.51|3901.51|3902.44|3902.44|3901.51|3901.51|0
1655801250000|2022-06-21 08:47:30|3900.58|3900.58|3899.65|3899.65|3900.58|3900.58|3899.65|3899.65|0
1655801260000|2022-06-21 08:47:40|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|0
1655801270000|2022-06-21 08:47:50|3899.68|3899.68|3899.65|3899.65|3899.68|3899.68|3899.65|3899.65|0
1655801280000|2022-06-21 08:48:00|3899.68|3899.68|3899.68|3899.68|3899.68|3899.68|3899.68|3899.68|0
1655801320000|2022-06-21 08:48:40|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|0
1655801330000|2022-06-21 08:48:50|3899.7|3899.7|3899.63|3899.63|3899.7|3899.7|3899.63|3899.63|0
1655801350000|2022-06-21 08:49:10|3900.25|3900.25|3900.56|3900.56|3900.56|3900.56|3900.25|3900.25|0
1655801360000|2022-06-21 08:49:20|3900.61|3900.61|3900.58|3900.58|3900.61|3900.61|3900.58|3900.58|0
1655801370000|2022-06-21 08:49:30|3901.51|3901.51|3900.84|3900.84|3901.51|3901.51|3900.84|3900.84|0
1655801380000|2022-06-21 08:49:40|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|0
1655801390000|2022-06-21 08:49:50|3900.94|3900.94|3901.9|3901.9|3902.21|3902.21|3900.94|3900.94|0
1655801400000|2022-06-21 08:50:00|3901.59|3901.59|3900.47|3900.47|3901.59|3901.59|3900.47|3900.47|0
1655801410000|2022-06-21 08:50:10|3900.42|3900.42|3899.57|3899.57|3900.42|3900.42|3899.57|3899.57|0
1655801420000|2022-06-21 08:50:20|3899.52|3899.52|3898.82|3898.82|3899.52|3899.52|3898.82|3898.82|0
1655801430000|2022-06-21 08:50:30|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|0
1655801440000|2022-06-21 08:50:40|3898.56|3898.56|3898.87|3898.87|3898.87|3898.87|3898.56|3898.56|0
1655801450000|2022-06-21 08:50:50|3898.95|3898.95|3898.87|3898.87|3898.95|3898.95|3898.87|3898.87|0
1655801460000|2022-06-21 08:51:00|3898.9|3898.9|3898.59|3898.59|3898.9|3898.9|3898.59|3898.59|0
1655801470000|2022-06-21 08:51:10|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|0
1655801480000|2022-06-21 08:51:20|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|0
1655801490000|2022-06-21 08:51:30|3897.63|3897.63|3897.63|3897.63|3897.63|3897.63|3897.63|3897.63|0
1655801500000|2022-06-21 08:51:40|3897.79|3897.79|3897.71|3897.71|3897.79|3897.79|3897.71|3897.71|0
1655801520000|2022-06-21 08:52:00|3897.09|3897.09|3895.54|3895.54|3897.09|3897.09|3895.54|3895.54|0
1655801530000|2022-06-21 08:52:10|3895.85|3895.85|3897.27|3897.27|3897.27|3897.27|3895.85|3895.85|0
1655801540000|2022-06-21 08:52:20|3896.65|3896.65|3896.45|3896.45|3896.76|3896.76|3896.45|3896.45|0
1655801550000|2022-06-21 08:52:30|3897.38|3897.38|3896.45|3896.45|3897.38|3897.38|3896.45|3896.45|0
1655801560000|2022-06-21 08:52:40|3896.47|3896.47|3896.52|3896.52|3896.52|3896.52|3896.47|3896.47|0
1655801570000|2022-06-21 08:52:50|3896.55|3896.55|3897.17|3897.17|3897.17|3897.17|3896.55|3896.55|0
1655801590000|2022-06-21 08:53:10|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|0
1655801600000|2022-06-21 08:53:20|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|0
1655801610000|2022-06-21 08:53:30|3897.19|3897.19|3896.81|3896.81|3897.19|3897.19|3896.78|3896.78|0
1655801620000|2022-06-21 08:53:40|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|0
1655801640000|2022-06-21 08:54:00|3897.19|3897.19|3897.17|3897.17|3897.19|3897.19|3897.17|3897.17|0
1655801690000|2022-06-21 08:54:50|3897.19|3897.19|3896.86|3896.86|3897.19|3897.19|3896.86|3896.86|0
1655801700000|2022-06-21 08:55:00|3897.01|3897.01|3896.93|3896.93|3897.01|3897.01|3896.91|3896.91|0
1655801720000|2022-06-21 08:55:20|3897.86|3897.86|3897.81|3897.81|3897.86|3897.86|3897.81|3897.81|0
1655801780000|2022-06-21 08:56:20|3897.84|3897.84|3897.94|3897.94|3897.94|3897.94|3897.84|3897.84|0
1655801790000|2022-06-21 08:56:30|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|0
1655801820000|2022-06-21 08:57:00|3897.97|3897.97|3897.63|3897.63|3898.13|3898.13|3897.63|3897.63|0
1655801830000|2022-06-21 08:57:10|3897.56|3897.56|3897.61|3897.61|3897.61|3897.61|3897.56|3897.56|0
1655801870000|2022-06-21 08:57:50|3897.56|3897.56|3897.43|3897.43|3897.56|3897.56|3897.43|3897.43|0
1655801880000|2022-06-21 08:58:00|3897.45|3897.45|3897.79|3897.79|3897.79|3897.79|3897.45|3897.45|0
1655801890000|2022-06-21 08:58:10|3897.87|3897.87|3897.89|3897.89|3897.89|3897.89|3897.87|3897.87|0
1655801900000|2022-06-21 08:58:20|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|0
1655801910000|2022-06-21 08:58:30|3898.56|3898.56|3898.49|3898.49|3898.56|3898.56|3898.49|3898.49|0
1655801920000|2022-06-21 08:58:40|3898.36|3898.36|3898.36|3898.36|3898.36|3898.36|3898.36|3898.36|0
1655801930000|2022-06-21 08:58:50|3898.05|3898.05|3898|3898|3898.05|3898.05|3898|3898|0
1655801940000|2022-06-21 08:59:00|3897.69|3897.69|3896.76|3896.76|3897.69|3897.69|3896.76|3896.76|0
1655801960000|2022-06-21 08:59:20|3897.07|3897.07|3897.09|3897.09|3897.09|3897.09|3897.07|3897.07|0
1655801970000|2022-06-21 08:59:30|3896.47|3896.47|3896.4|3896.4|3896.47|3896.47|3896.4|3896.4|0
1655801990000|2022-06-21 08:59:50|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|0
1655802000000|2022-06-21 09:00:00|3896.82|3896.82|3896.85|3896.85|3896.89|3896.89|3896.82|3896.82|0
1655802010000|2022-06-21 09:00:10|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|0
1655802030000|2022-06-21 09:00:30|3896.95|3896.95|3896.95|3896.95|3896.95|3896.95|3896.95|3896.95|0
1655802050000|2022-06-21 09:00:50|3897.04|3897.04|3897.66|3897.66|3897.66|3897.66|3897.04|3897.04|0
1655802070000|2022-06-21 09:01:10|3897.68|3897.68|3897.58|3897.58|3897.68|3897.68|3897.58|3897.58|0
1655802080000|2022-06-21 09:01:20|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|0
1655802100000|2022-06-21 09:01:40|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|0
1655802130000|2022-06-21 09:02:10|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|0
1655802150000|2022-06-21 09:02:30|3898.33|3898.33|3897.71|3897.71|3898.33|3898.33|3897.71|3897.71|0
1655802180000|2022-06-21 09:03:00|3897.68|3897.68|3897.89|3897.89|3897.92|3897.92|3897.68|3897.68|0
1655802200000|2022-06-21 09:03:20|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|3897.92|0
1655802210000|2022-06-21 09:03:30|3897.73|3897.73|3897.73|3897.73|3897.73|3897.73|3897.73|3897.73|0
1655802220000|2022-06-21 09:03:40|3897.42|3897.42|3896.49|3896.49|3897.42|3897.42|3896.49|3896.49|0
1655802230000|2022-06-21 09:03:50|3896.18|3896.18|3896.16|3896.16|3896.18|3896.18|3896.16|3896.16|0
1655802240000|2022-06-21 09:04:00|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|0
1655802250000|2022-06-21 09:04:10|3895.56|3895.56|3895.25|3895.25|3895.56|3895.56|3895.25|3895.25|0
1655802260000|2022-06-21 09:04:20|3895.28|3895.28|3895.28|3895.28|3895.38|3895.38|3895.28|3895.28|0
1655802270000|2022-06-21 09:04:30|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|3895.9|0
1655802310000|2022-06-21 09:05:10|3896|3896|3895.82|3895.82|3896|3896|3895.82|3895.82|0
1655802320000|2022-06-21 09:05:20|3895.72|3895.72|3895.38|3895.38|3895.72|3895.72|3895.38|3895.38|0
1655802330000|2022-06-21 09:05:30|3895.48|3895.48|3897.17|3897.17|3897.17|3897.17|3895.46|3895.46|0
1655802340000|2022-06-21 09:05:40|3897.14|3897.14|3897.14|3897.14|3897.14|3897.14|3897.14|3897.14|0
1655802360000|2022-06-21 09:06:00|3896.21|3896.21|3896.26|3896.26|3896.32|3896.32|3896.21|3896.21|0
1655802370000|2022-06-21 09:06:10|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|0
1655802380000|2022-06-21 09:06:20|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|0
1655802400000|2022-06-21 09:06:40|3895.9|3895.9|3895.28|3895.28|3895.9|3895.9|3895.28|3895.28|0
1655802430000|2022-06-21 09:07:10|3894.97|3894.97|3895.05|3895.05|3895.05|3895.05|3894.97|3894.97|0
1655802440000|2022-06-21 09:07:20|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|0
1655802450000|2022-06-21 09:07:30|3895.36|3895.36|3894.07|3894.07|3895.36|3895.36|3894.07|3894.07|0
1655802490000|2022-06-21 09:08:10|3894.12|3894.12|3894.17|3894.17|3894.17|3894.17|3894.12|3894.12|0
1655802500000|2022-06-21 09:08:20|3894.15|3894.15|3894.12|3894.12|3894.15|3894.15|3894.12|3894.12|0
1655802530000|2022-06-21 09:08:50|3894.15|3894.15|3894.12|3894.12|3894.15|3894.15|3894.12|3894.12|0
1655802540000|2022-06-21 09:09:00|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|0
1655802550000|2022-06-21 09:09:10|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|0
1655802560000|2022-06-21 09:09:20|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|3894.67|0
1655802570000|2022-06-21 09:09:30|3897.15|3897.15|3896.86|3896.86|3897.15|3897.15|3896.86|3896.86|0
1655802580000|2022-06-21 09:09:40|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|0
1655802600000|2022-06-21 09:10:00|3896.24|3896.24|3896.42|3896.42|3896.55|3896.55|3896.24|3896.24|0
1655802610000|2022-06-21 09:10:10|3896.37|3896.37|3896.42|3896.42|3896.42|3896.42|3896.37|3896.37|0
1655802620000|2022-06-21 09:10:20|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|0
1655802630000|2022-06-21 09:10:30|3896.37|3896.37|3896.42|3896.42|3896.42|3896.42|3896.35|3896.35|0
1655802640000|2022-06-21 09:10:40|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|0
1655802650000|2022-06-21 09:10:50|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|0
1655802660000|2022-06-21 09:11:00|3895.96|3895.96|3895.77|3895.77|3895.96|3895.96|3895.77|3895.77|0
1655802670000|2022-06-21 09:11:10|3895.59|3895.59|3894.66|3894.66|3895.59|3895.59|3894.66|3894.66|0
1655802690000|2022-06-21 09:11:30|3894.97|3894.97|3895.28|3895.28|3895.28|3895.28|3894.97|3894.97|0
1655802700000|2022-06-21 09:11:40|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|0
1655802720000|2022-06-21 09:12:00|3895.23|3895.23|3895.31|3895.31|3895.31|3895.31|3895.23|3895.23|0
1655802740000|2022-06-21 09:12:20|3895.12|3895.12|3894.63|3894.63|3895.12|3895.12|3894.63|3894.63|0
1655802760000|2022-06-21 09:12:40|3894.59|3894.59|3894.67|3894.67|3894.67|3894.67|3894.59|3894.59|0
1655802770000|2022-06-21 09:12:50|3894.7|3894.7|3894.72|3894.72|3894.72|3894.72|3894.7|3894.7|0
1655802800000|2022-06-21 09:13:20|3894.8|3894.8|3894.83|3894.83|3894.83|3894.83|3894.8|3894.8|0
1655802810000|2022-06-21 09:13:30|3895.01|3895.01|3894.7|3894.7|3895.01|3895.01|3894.7|3894.7|0
1655802820000|2022-06-21 09:13:40|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|0
1655802830000|2022-06-21 09:13:50|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|0
1655802840000|2022-06-21 09:14:00|3895.94|3895.94|3896.23|3896.23|3896.23|3896.23|3895.92|3895.92|0
1655802850000|2022-06-21 09:14:10|3895.3|3895.3|3895.3|3895.3|3895.3|3895.3|3895.3|3895.3|0
1655802860000|2022-06-21 09:14:20|3894.68|3894.68|3894.99|3894.99|3894.99|3894.99|3894.68|3894.68|0
1655802870000|2022-06-21 09:14:30|3894.86|3894.86|3894.55|3894.55|3894.86|3894.86|3894.5|3894.5|0
1655802880000|2022-06-21 09:14:40|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|3894.86|0
1655802890000|2022-06-21 09:14:50|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|0
1655802900000|2022-06-21 09:15:00|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|0
1655802910000|2022-06-21 09:15:10|3896.46|3896.46|3896.66|3896.66|3896.66|3896.66|3896.46|3896.46|0
1655802920000|2022-06-21 09:15:20|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|3896.64|0
1655802950000|2022-06-21 09:15:50|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|3896.02|0
1655802960000|2022-06-21 09:16:00|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|3895.71|0
1655802980000|2022-06-21 09:16:20|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|3896.33|0
1655802990000|2022-06-21 09:16:30|3896.35|3896.35|3896.41|3896.41|3896.46|3896.46|3896.15|3896.15|0
1655803000000|2022-06-21 09:16:40|3896.72|3896.72|3897.03|3897.03|3897.03|3897.03|3896.72|3896.72|0
1655803010000|2022-06-21 09:16:50|3897.34|3897.34|3897.96|3897.96|3897.96|3897.96|3897.34|3897.34|0
1655803030000|2022-06-21 09:17:10|3898.09|3898.09|3898.09|3898.09|3898.09|3898.09|3898.09|3898.09|0
1655803050000|2022-06-21 09:17:30|3898.04|3898.04|3897.84|3897.84|3898.04|3898.04|3897.84|3897.84|0
1655803060000|2022-06-21 09:17:40|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|0
1655803070000|2022-06-21 09:17:50|3897.22|3897.22|3897.53|3897.53|3897.53|3897.53|3896.91|3896.91|0
1655803080000|2022-06-21 09:18:00|3898.15|3898.15|3898.07|3898.07|3898.15|3898.15|3898.07|3898.07|0
1655803090000|2022-06-21 09:18:10|3898.12|3898.12|3898.16|3898.16|3898.16|3898.16|3898.12|3898.12|0
1655803100000|2022-06-21 09:18:20|3897.54|3897.54|3897.57|3897.57|3897.57|3897.57|3897.54|3897.54|0
1655803120000|2022-06-21 09:18:40|3897.52|3897.52|3897.54|3897.54|3897.54|3897.54|3897.52|3897.52|0
1655803150000|2022-06-21 09:19:10|3898.78|3898.78|3898.78|3898.78|3898.78|3898.78|3898.78|3898.78|0
1655803160000|2022-06-21 09:19:20|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|0
1655803170000|2022-06-21 09:19:30|3898.83|3898.83|3897.59|3897.59|3898.83|3898.83|3897.59|3897.59|0
1655803180000|2022-06-21 09:19:40|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|0
1655803190000|2022-06-21 09:19:50|3896.35|3896.35|3895.5|3895.5|3896.35|3896.35|3895.5|3895.5|0
1655803200000|2022-06-21 09:20:00|3895.45|3895.45|3895.53|3895.53|3895.53|3895.53|3895.45|3895.45|0
1655803210000|2022-06-21 09:20:10|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|0
1655803220000|2022-06-21 09:20:20|3894.41|3894.41|3893.77|3893.77|3894.72|3894.72|3893.77|3893.77|0
1655803230000|2022-06-21 09:20:30|3893.43|3893.43|3893.46|3893.46|3893.46|3893.46|3893.39|3893.39|0
1655803250000|2022-06-21 09:20:50|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|0
1655803260000|2022-06-21 09:21:00|3893.47|3893.47|3893.75|3893.75|3893.75|3893.75|3893.44|3893.44|0
1655803270000|2022-06-21 09:21:10|3893.8|3893.8|3894.14|3894.14|3894.14|3894.14|3893.8|3893.8|0
1655803280000|2022-06-21 09:21:20|3895.07|3895.07|3894.99|3894.99|3895.07|3895.07|3894.99|3894.99|0
1655803290000|2022-06-21 09:21:30|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1655803300000|2022-06-21 09:21:40|3895.59|3895.59|3895.56|3895.56|3895.59|3895.59|3895.56|3895.56|0
1655803340000|2022-06-21 09:22:20|3895.64|3895.64|3895.64|3895.64|3895.64|3895.64|3895.61|3895.61|0
1655803360000|2022-06-21 09:22:40|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1655803400000|2022-06-21 09:23:20|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.85|3895.85|0
1655803420000|2022-06-21 09:23:40|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|0
1655803430000|2022-06-21 09:23:50|3896.62|3896.62|3896.57|3896.57|3896.62|3896.62|3896.57|3896.57|0
1655803480000|2022-06-21 09:24:40|3896.52|3896.52|3897.06|3897.06|3897.06|3897.06|3896.44|3896.44|0
1655803500000|2022-06-21 09:25:00|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|0
1655803510000|2022-06-21 09:25:10|3896.65|3896.65|3896.7|3896.7|3896.7|3896.7|3896.65|3896.65|0
1655803580000|2022-06-21 09:26:20|3896.73|3896.73|3896.13|3896.13|3896.8|3896.8|3896.13|3896.13|0
1655803590000|2022-06-21 09:26:30|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|0
1655803650000|2022-06-21 09:27:30|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1655803660000|2022-06-21 09:27:40|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|3896.16|0
1655803670000|2022-06-21 09:27:50|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|0
1655803680000|2022-06-21 09:28:00|3895.87|3895.87|3895.92|3895.92|3895.92|3895.92|3895.87|3895.87|0
1655803690000|2022-06-21 09:28:10|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1655803700000|2022-06-21 09:28:20|3895.66|3895.66|3895.61|3895.61|3895.66|3895.66|3895.61|3895.61|0
1655803720000|2022-06-21 09:28:40|3894.99|3894.99|3894.99|3894.99|3894.99|3894.99|3894.99|3894.99|0
1655803740000|2022-06-21 09:29:00|3894.92|3894.92|3894.7|3894.7|3894.96|3894.96|3894.7|3894.7|0
1655803750000|2022-06-21 09:29:10|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|0
1655803780000|2022-06-21 09:29:40|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|0
1655803790000|2022-06-21 09:29:50|3894.31|3894.31|3894.31|3894.31|3894.31|3894.31|3894.31|3894.31|0
1655803800000|2022-06-21 09:30:00|3894.62|3894.62|3894|3894|3894.62|3894.62|3893.69|3893.69|0
1655803810000|2022-06-21 09:30:10|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|0
1655803820000|2022-06-21 09:30:20|3893.84|3893.84|3893.53|3893.53|3893.84|3893.84|3893.53|3893.53|0
1655803830000|2022-06-21 09:30:30|3893.84|3893.84|3893.92|3893.92|3893.95|3893.95|3893.84|3893.84|0
1655803840000|2022-06-21 09:30:40|3893.74|3893.74|3894.67|3894.67|3894.67|3894.67|3893.74|3893.74|0
1655803850000|2022-06-21 09:30:50|3894.05|3894.05|3894.05|3894.05|3894.05|3894.05|3894.05|3894.05|0
1655803870000|2022-06-21 09:31:10|3894.07|3894.07|3894.1|3894.1|3894.1|3894.1|3894.07|3894.07|0
1655803880000|2022-06-21 09:31:20|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|3894.15|0
1655803890000|2022-06-21 09:31:30|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|3894.17|0
1655803900000|2022-06-21 09:31:40|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|3893.86|0
1655803910000|2022-06-21 09:31:50|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|0
1655803920000|2022-06-21 09:32:00|3893.27|3893.27|3892.75|3892.75|3893.58|3893.58|3892.75|3892.75|0
1655803950000|2022-06-21 09:32:30|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1655803960000|2022-06-21 09:32:40|3892.83|3892.83|3892.78|3892.78|3892.83|3892.83|3892.78|3892.78|0
1655803970000|2022-06-21 09:32:50|3892.81|3892.81|3893.12|3893.12|3893.12|3893.12|3892.5|3892.5|0
1655803980000|2022-06-21 09:33:00|3893.3|3893.3|3892.06|3892.06|3893.3|3893.3|3891.75|3891.75|0
1655804010000|2022-06-21 09:33:30|3892.11|3892.11|3892.11|3892.11|3892.11|3892.11|3891.93|3891.93|0
1655804020000|2022-06-21 09:33:40|3892.14|3892.14|3892.14|3892.14|3892.14|3892.14|3891.33|3891.33|0
1655804030000|2022-06-21 09:33:50|3892.45|3892.45|3892.08|3892.08|3892.45|3892.45|3892.08|3892.08|0
1655804040000|2022-06-21 09:34:00|3892.03|3892.03|3892.65|3892.65|3892.65|3892.65|3892.03|3892.03|0
1655804050000|2022-06-21 09:34:10|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|0
1655804070000|2022-06-21 09:34:30|3892.22|3892.22|3892.22|3892.22|3892.22|3892.22|3892.03|3892.03|0
1655804090000|2022-06-21 09:34:50|3892.24|3892.24|3892.14|3892.14|3892.45|3892.45|3892.14|3892.14|0
1655804100000|2022-06-21 09:35:00|3891.83|3891.83|3891.21|3891.21|3891.83|3891.83|3891.21|3891.21|0
1655804110000|2022-06-21 09:35:10|3891.52|3891.52|3891.52|3891.52|3891.52|3891.52|3891.52|3891.52|0
1655804120000|2022-06-21 09:35:20|3892.14|3892.14|3892.76|3892.76|3892.76|3892.76|3892.14|3892.14|0
1655804130000|2022-06-21 09:35:30|3892.63|3892.63|3892.8|3892.8|3892.8|3892.8|3892.16|3892.16|0
1655804140000|2022-06-21 09:35:40|3892.75|3892.75|3892.75|3892.75|3892.75|3892.75|3892.75|3892.75|0
1655804150000|2022-06-21 09:35:50|3893.37|3893.37|3892.88|3892.88|3893.37|3893.37|3892.88|3892.88|0
1655804160000|2022-06-21 09:36:00|3892.8|3892.8|3892.49|3892.49|3892.8|3892.8|3892.49|3892.49|0
1655804190000|2022-06-21 09:36:30|3892.47|3892.47|3892.6|3892.6|3892.6|3892.6|3892.47|3892.47|0
1655804200000|2022-06-21 09:36:40|3892.57|3892.57|3892.39|3892.39|3892.57|3892.57|3892.39|3892.39|0
1655804220000|2022-06-21 09:37:00|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|0
1655804230000|2022-06-21 09:37:10|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|0
1655804240000|2022-06-21 09:37:20|3892.47|3892.47|3892.44|3892.44|3892.47|3892.47|3892.44|3892.44|0
1655804260000|2022-06-21 09:37:40|3892.4|3892.4|3892.75|3892.75|3892.75|3892.75|3892.4|3892.4|0
1655804280000|2022-06-21 09:38:00|3892.81|3892.81|3892.62|3892.62|3892.81|3892.81|3892.62|3892.62|0
1655804290000|2022-06-21 09:38:10|3892.93|3892.93|3893.12|3893.12|3893.12|3893.12|3892.93|3892.93|0
1655804310000|2022-06-21 09:38:30|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|0
1655804320000|2022-06-21 09:38:40|3894.4|3894.4|3894.4|3894.4|3894.42|3894.42|3894.4|3894.4|0
1655804330000|2022-06-21 09:38:50|3894.21|3894.21|3893.59|3893.59|3894.21|3894.21|3893.59|3893.59|0
1655804340000|2022-06-21 09:39:00|3893.54|3893.54|3893.62|3893.62|3893.72|3893.72|3893.54|3893.54|0
1655804350000|2022-06-21 09:39:10|3894.24|3894.24|3894.86|3894.86|3894.86|3894.86|3894.24|3894.24|0
1655804360000|2022-06-21 09:39:20|3894.99|3894.99|3894.91|3894.91|3894.99|3894.99|3894.91|3894.91|0
1655804370000|2022-06-21 09:39:30|3894.6|3894.6|3894.29|3894.29|3894.6|3894.6|3894.29|3894.29|0
1655804380000|2022-06-21 09:39:40|3894.47|3894.47|3895.4|3895.4|3895.4|3895.4|3894.47|3894.47|0
1655804390000|2022-06-21 09:39:50|3895.09|3895.09|3896.02|3896.02|3896.02|3896.02|3895.09|3895.09|0
1655804400000|2022-06-21 09:40:00|3896.64|3896.64|3896.72|3896.72|3896.72|3896.72|3896.64|3896.64|0
1655804410000|2022-06-21 09:40:10|3897.03|3897.03|3896.98|3896.98|3897.06|3897.06|3896.98|3896.98|0
1655804440000|2022-06-21 09:40:40|3897.03|3897.03|3896.45|3896.45|3897.03|3897.03|3896.41|3896.41|0
1655804470000|2022-06-21 09:41:10|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|0
1655804480000|2022-06-21 09:41:20|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.82|3896.82|0
1655804490000|2022-06-21 09:41:30|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|0
1655804500000|2022-06-21 09:41:40|3898.7|3898.7|3898.63|3898.63|3898.7|3898.7|3898.63|3898.63|0
1655804510000|2022-06-21 09:41:50|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|0
1655804520000|2022-06-21 09:42:00|3898.76|3898.76|3898.94|3898.94|3898.99|3898.99|3898.76|3898.76|0
1655804530000|2022-06-21 09:42:10|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|0
1655804540000|2022-06-21 09:42:20|3899.11|3899.11|3899.15|3899.15|3899.15|3899.15|3899.11|3899.11|0
1655804560000|2022-06-21 09:42:40|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|0
1655804580000|2022-06-21 09:43:00|3898.53|3898.53|3898.58|3898.58|3898.58|3898.58|3898.53|3898.53|0
1655804590000|2022-06-21 09:43:10|3898.65|3898.65|3898.63|3898.63|3898.65|3898.65|3898.63|3898.63|0
1655804600000|2022-06-21 09:43:20|3898.67|3898.67|3898.7|3898.7|3898.7|3898.7|3898.67|3898.67|0
1655804610000|2022-06-21 09:43:30|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|0
1655804640000|2022-06-21 09:44:00|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|0
1655804650000|2022-06-21 09:44:10|3897.25|3897.25|3896.4|3896.4|3897.56|3897.56|3896.4|3896.4|0
1655804660000|2022-06-21 09:44:20|3896.32|3896.32|3896.6|3896.6|3896.6|3896.6|3896.14|3896.14|0
1655804670000|2022-06-21 09:44:30|3896.58|3896.58|3896.32|3896.32|3896.58|3896.58|3896.32|3896.32|0
1655804680000|2022-06-21 09:44:40|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|0
1655804690000|2022-06-21 09:44:50|3896.94|3896.94|3897.02|3897.02|3897.02|3897.02|3896.94|3896.94|0
1655804710000|2022-06-21 09:45:10|3896.99|3896.99|3897.79|3897.79|3897.82|3897.82|3896.89|3896.89|0
1655804720000|2022-06-21 09:45:20|3897.84|3897.84|3897.92|3897.92|3897.92|3897.92|3897.84|3897.84|0
1655804730000|2022-06-21 09:45:30|3897.99|3897.99|3897.37|3897.37|3897.99|3897.99|3897.37|3897.37|0
1655804740000|2022-06-21 09:45:40|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|0
1655804750000|2022-06-21 09:45:50|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|0
1655804760000|2022-06-21 09:46:00|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|0
1655804770000|2022-06-21 09:46:10|3897.88|3897.88|3897.88|3897.88|3897.88|3897.88|3897.88|3897.88|0
1655804780000|2022-06-21 09:46:20|3897.85|3897.85|3897.88|3897.88|3897.88|3897.88|3897.85|3897.85|0
1655804790000|2022-06-21 09:46:30|3899.43|3899.43|3899.45|3899.45|3899.45|3899.45|3899.43|3899.43|0
1655804800000|2022-06-21 09:46:40|3899.76|3899.76|3899.76|3899.76|3899.76|3899.76|3899.76|3899.76|0
1655804810000|2022-06-21 09:46:50|3899.79|3899.79|3899.79|3899.79|3899.79|3899.79|3899.79|3899.79|0
1655804820000|2022-06-21 09:47:00|3899.84|3899.84|3900.43|3900.43|3900.48|3900.48|3899.84|3899.84|0
1655804830000|2022-06-21 09:47:10|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|0
1655804840000|2022-06-21 09:47:20|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|0
1655804850000|2022-06-21 09:47:30|3899.43|3899.43|3899.24|3899.24|3899.45|3899.45|3899.24|3899.24|0
1655804860000|2022-06-21 09:47:40|3899.29|3899.29|3899.27|3899.27|3899.29|3899.29|3899.27|3899.27|0
1655804870000|2022-06-21 09:47:50|3899.29|3899.29|3899.55|3899.55|3899.55|3899.55|3899.29|3899.29|0
1655804900000|2022-06-21 09:48:20|3899.43|3899.43|3899.25|3899.25|3899.43|3899.43|3899.12|3899.12|0
1655804910000|2022-06-21 09:48:30|3899.56|3899.56|3899.56|3899.56|3899.56|3899.56|3899.56|3899.56|0
1655804920000|2022-06-21 09:48:40|3899.63|3899.63|3899.74|3899.74|3899.74|3899.74|3899.63|3899.63|0
1655804930000|2022-06-21 09:48:50|3899.79|3899.79|3899.86|3899.86|3899.86|3899.86|3899.79|3899.79|0
1655804950000|2022-06-21 09:49:10|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|0
1655804960000|2022-06-21 09:49:20|3899.5|3899.5|3899.55|3899.55|3899.55|3899.55|3899.5|3899.5|0
1655804990000|2022-06-21 09:49:50|3899.73|3899.73|3899.81|3899.81|3899.81|3899.81|3899.73|3899.73|0
1655805000000|2022-06-21 09:50:00|3899.84|3899.84|3899.81|3899.81|3899.84|3899.84|3899.81|3899.81|0
1655805010000|2022-06-21 09:50:10|3899.89|3899.89|3899.86|3899.86|3899.89|3899.89|3899.86|3899.86|0
1655805040000|2022-06-21 09:50:40|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|3899.55|0
1655805050000|2022-06-21 09:50:50|3899.86|3899.86|3899.89|3899.89|3899.89|3899.89|3899.86|3899.86|0
1655805060000|2022-06-21 09:51:00|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|0
1655805070000|2022-06-21 09:51:10|3899.89|3899.89|3899.94|3899.94|3899.94|3899.94|3899.89|3899.89|0
1655805080000|2022-06-21 09:51:20|3899.32|3899.32|3898.08|3898.08|3899.32|3899.32|3898.08|3898.08|0
1655805090000|2022-06-21 09:51:30|3898.1|3898.1|3898.08|3898.08|3898.1|3898.1|3898.08|3898.08|0
1655805100000|2022-06-21 09:51:40|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|0
1655805110000|2022-06-21 09:51:50|3898.16|3898.16|3898.16|3898.16|3898.16|3898.16|3898.16|3898.16|0
1655805120000|2022-06-21 09:52:00|3898.08|3898.08|3898.11|3898.11|3898.11|3898.11|3897.92|3897.92|0
1655805130000|2022-06-21 09:52:10|3897.8|3897.8|3897.82|3897.82|3897.82|3897.82|3897.8|3897.8|0
1655805140000|2022-06-21 09:52:20|3896.89|3896.89|3896.28|3896.28|3896.89|3896.89|3896.23|3896.23|0
1655805150000|2022-06-21 09:52:30|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|0
1655805170000|2022-06-21 09:52:50|3895.56|3895.56|3895.64|3895.64|3895.66|3895.66|3895.56|3895.56|0
1655805180000|2022-06-21 09:53:00|3895.66|3895.66|3895.8|3895.8|3895.8|3895.8|3895.66|3895.66|0
1655805190000|2022-06-21 09:53:10|3895.9|3895.9|3895.85|3895.85|3896.03|3896.03|3895.85|3895.85|0
1655805200000|2022-06-21 09:53:20|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|0
1655805210000|2022-06-21 09:53:30|3895.62|3895.62|3895.2|3895.2|3895.62|3895.62|3895.2|3895.2|0
1655805240000|2022-06-21 09:54:00|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|0
1655805280000|2022-06-21 09:54:40|3895.41|3895.41|3895.46|3895.46|3895.46|3895.46|3895.41|3895.41|0
1655805290000|2022-06-21 09:54:50|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|0
1655805320000|2022-06-21 09:55:20|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|3895.54|0
1655805340000|2022-06-21 09:55:40|3895.56|3895.56|3894.51|3894.51|3895.56|3895.56|3894.51|3894.51|0
1655805350000|2022-06-21 09:55:50|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|0
1655805360000|2022-06-21 09:56:00|3895.44|3895.44|3895.26|3895.26|3895.44|3895.44|3895.26|3895.26|0
1655805370000|2022-06-21 09:56:10|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|0
1655805380000|2022-06-21 09:56:20|3894.9|3894.9|3894.88|3894.88|3894.9|3894.9|3894.88|3894.88|0
1655805390000|2022-06-21 09:56:30|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|0
1655805400000|2022-06-21 09:56:40|3894.88|3894.88|3895.16|3895.16|3895.16|3895.16|3894.85|3894.85|0
1655805410000|2022-06-21 09:56:50|3895.24|3895.24|3895.17|3895.17|3895.26|3895.26|3895.15|3895.15|0
1655805420000|2022-06-21 09:57:00|3895.38|3895.38|3895.95|3895.95|3896|3896|3895.38|3895.38|0
1655805430000|2022-06-21 09:57:10|3895.64|3895.64|3895.64|3895.64|3895.64|3895.64|3895.64|3895.64|0
1655805440000|2022-06-21 09:57:20|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|0
1655805450000|2022-06-21 09:57:30|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1655805460000|2022-06-21 09:57:40|3895.53|3895.53|3895.61|3895.61|3895.61|3895.61|3895.53|3895.53|0
1655805490000|2022-06-21 09:58:10|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|3895.56|0
1655805500000|2022-06-21 09:58:20|3895.58|3895.58|3895.58|3895.58|3895.58|3895.58|3895.58|3895.58|0
1655805510000|2022-06-21 09:58:30|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1655805520000|2022-06-21 09:58:40|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|0
1655805530000|2022-06-21 09:58:50|3895.71|3895.71|3895.95|3895.95|3895.95|3895.95|3895.71|3895.71|0
1655805540000|2022-06-21 09:59:00|3895.97|3895.97|3897.81|3897.81|3897.83|3897.83|3895.97|3895.97|0
1655805560000|2022-06-21 09:59:20|3897.19|3897.19|3897.03|3897.03|3897.19|3897.19|3897.03|3897.03|0
1655805570000|2022-06-21 09:59:30|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|0
1655805580000|2022-06-21 09:59:40|3896.47|3896.47|3895.82|3895.82|3896.47|3896.47|3895.82|3895.82|0
1655805590000|2022-06-21 09:59:50|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|3895.87|0
1655805600000|2022-06-21 10:00:00|3895.85|3895.85|3896.21|3896.21|3896.21|3896.21|3895.85|3895.85|0
1655805610000|2022-06-21 10:00:10|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|0
1655805620000|2022-06-21 10:00:20|3896.39|3896.39|3896.39|3896.39|3896.39|3896.39|3896.39|3896.39|0
1655805640000|2022-06-21 10:00:40|3896.7|3896.7|3896.7|3896.7|3896.7|3896.7|3896.7|3896.7|0
1655805650000|2022-06-21 10:00:50|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|0
1655805660000|2022-06-21 10:01:00|3896.6|3896.6|3896.42|3896.42|3896.6|3896.6|3896.42|3896.42|0
1655805670000|2022-06-21 10:01:10|3896.49|3896.49|3896.44|3896.44|3896.49|3896.49|3896.44|3896.44|0
1655805680000|2022-06-21 10:01:20|3896.75|3896.75|3896.75|3896.75|3896.75|3896.75|3896.75|3896.75|0
1655805690000|2022-06-21 10:01:30|3897.06|3897.06|3897.68|3897.68|3897.68|3897.68|3897.06|3897.06|0
1655805710000|2022-06-21 10:01:50|3897.71|3897.71|3897.09|3897.09|3897.71|3897.71|3897.09|3897.09|0
1655805730000|2022-06-21 10:02:10|3897.14|3897.14|3897.06|3897.06|3897.14|3897.14|3897.06|3897.06|0
1655805740000|2022-06-21 10:02:20|3896.13|3896.13|3894.93|3894.93|3896.13|3896.13|3894.93|3894.93|0
1655805770000|2022-06-21 10:02:50|3894|3894|3894.62|3894.62|3894.62|3894.62|3894|3894|0
1655805790000|2022-06-21 10:03:10|3894.6|3894.6|3894.73|3894.73|3894.73|3894.73|3894.6|3894.6|0
1655805800000|2022-06-21 10:03:20|3895.35|3895.35|3895.64|3895.64|3895.66|3895.66|3895.35|3895.35|0
1655805830000|2022-06-21 10:03:50|3895.66|3895.66|3895.56|3895.56|3895.66|3895.66|3895.56|3895.56|0
1655805850000|2022-06-21 10:04:10|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|0
1655805860000|2022-06-21 10:04:20|3895.54|3895.54|3895.56|3895.56|3895.56|3895.56|3895.54|3895.54|0
1655805870000|2022-06-21 10:04:30|3895.49|3895.49|3895.46|3895.46|3895.49|3895.49|3895.46|3895.46|0
1655805890000|2022-06-21 10:04:50|3895.33|3895.33|3895.41|3895.41|3895.41|3895.41|3895.33|3895.33|0
1655805910000|2022-06-21 10:05:10|3894.79|3894.79|3894.76|3894.76|3894.84|3894.84|3894.76|3894.76|0
1655805920000|2022-06-21 10:05:20|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|3894.71|0
1655805930000|2022-06-21 10:05:30|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|0
1655805950000|2022-06-21 10:05:50|3895.33|3895.33|3895.52|3895.52|3895.52|3895.52|3895.33|3895.33|0
1655805960000|2022-06-21 10:06:00|3895.43|3895.43|3895.77|3895.77|3896.39|3896.39|3895.43|3895.43|0
1655805970000|2022-06-21 10:06:10|3895.84|3895.84|3894.86|3894.86|3895.84|3895.84|3894.86|3894.86|0
1655805980000|2022-06-21 10:06:20|3894.89|3894.89|3894.83|3894.83|3894.89|3894.89|3894.83|3894.83|0
1655805990000|2022-06-21 10:06:30|3894.94|3894.94|3894.86|3894.86|3894.94|3894.94|3894.86|3894.86|0
1655806000000|2022-06-21 10:06:40|3894.81|3894.81|3894.83|3894.83|3894.83|3894.83|3894.81|3894.81|0
1655806020000|2022-06-21 10:07:00|3894.96|3894.96|3894.94|3894.94|3894.96|3894.96|3894.94|3894.94|0
1655806030000|2022-06-21 10:07:10|3895.25|3895.25|3895.87|3895.87|3895.87|3895.87|3895.25|3895.25|0
1655806050000|2022-06-21 10:07:30|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|0
1655806070000|2022-06-21 10:07:50|3896.12|3896.12|3896.74|3896.74|3896.74|3896.74|3896.12|3896.12|0
1655806080000|2022-06-21 10:08:00|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|0
1655806090000|2022-06-21 10:08:10|3896.54|3896.54|3896.56|3896.56|3896.56|3896.56|3896.54|3896.54|0
1655806110000|2022-06-21 10:08:30|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|0
1655806120000|2022-06-21 10:08:40|3896.51|3896.51|3896.07|3896.07|3896.51|3896.51|3896.07|3896.07|0
1655806130000|2022-06-21 10:08:50|3896.38|3896.38|3896.38|3896.38|3896.38|3896.38|3896.38|3896.38|0
1655806140000|2022-06-21 10:09:00|3896.69|3896.69|3897.93|3897.93|3897.93|3897.93|3896.69|3896.69|0
1655806150000|2022-06-21 10:09:10|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|0
1655806170000|2022-06-21 10:09:30|3898.29|3898.29|3897.39|3897.39|3898.32|3898.32|3897.39|3897.39|0
1655806180000|2022-06-21 10:09:40|3897.34|3897.34|3897.06|3897.06|3897.34|3897.34|3897.06|3897.06|0
1655806190000|2022-06-21 10:09:50|3897.02|3897.02|3897.03|3897.03|3897.07|3897.07|3897.02|3897.02|0
1655806200000|2022-06-21 10:10:00|3896.93|3896.93|3896.31|3896.31|3896.93|3896.93|3896.31|3896.31|0
1655806210000|2022-06-21 10:10:10|3896.12|3896.12|3895.98|3895.98|3896.12|3896.12|3895.98|3895.98|0
1655806220000|2022-06-21 10:10:20|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|0
1655806230000|2022-06-21 10:10:30|3895.47|3895.47|3895.36|3895.36|3895.47|3895.47|3895.36|3895.36|0
1655806240000|2022-06-21 10:10:40|3895.31|3895.31|3895.18|3895.18|3895.31|3895.31|3895.13|3895.13|0
1655806250000|2022-06-21 10:10:50|3894.87|3894.87|3894.74|3894.74|3894.87|3894.87|3894.56|3894.56|0
1655806260000|2022-06-21 10:11:00|3894.82|3894.82|3894.79|3894.79|3894.82|3894.82|3894.79|3894.79|0
1655806270000|2022-06-21 10:11:10|3894.48|3894.48|3894.33|3894.33|3894.48|3894.48|3894.33|3894.33|0
1655806280000|2022-06-21 10:11:20|3894.35|3894.35|3893.93|3893.93|3894.35|3894.35|3893.93|3893.93|0
1655806290000|2022-06-21 10:11:30|3893.62|3893.62|3893.7|3893.7|3893.7|3893.7|3893.57|3893.57|0
1655806300000|2022-06-21 10:11:40|3893.73|3893.73|3893.73|3893.73|3893.73|3893.73|3893.73|3893.73|0
1655806310000|2022-06-21 10:11:50|3893.78|3893.78|3893.78|3893.78|3893.78|3893.78|3893.78|3893.78|0
1655806320000|2022-06-21 10:12:00|3893.24|3893.24|3892.93|3892.93|3893.24|3893.24|3892.93|3892.93|0
1655806340000|2022-06-21 10:12:20|3893|3893|3893|3893|3893|3893|3893|3893|0
1655806350000|2022-06-21 10:12:30|3893.03|3893.03|3893.87|3893.87|3893.96|3893.96|3893.03|3893.03|0
1655806370000|2022-06-21 10:12:50|3893.82|3893.82|3893.8|3893.8|3893.82|3893.82|3893.8|3893.8|0
1655806380000|2022-06-21 10:13:00|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|0
1655806390000|2022-06-21 10:13:10|3893.64|3893.64|3893.79|3893.79|3893.79|3893.79|3893.64|3893.64|0
1655806400000|2022-06-21 10:13:20|3894.72|3894.72|3896|3896|3896|3896|3894.72|3894.72|0
1655806410000|2022-06-21 10:13:30|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|0
1655806420000|2022-06-21 10:13:40|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|0
1655806430000|2022-06-21 10:13:50|3896.34|3896.34|3896.3|3896.3|3896.34|3896.34|3896.3|3896.3|0
1655806450000|2022-06-21 10:14:10|3896.24|3896.24|3895.93|3895.93|3896.24|3896.24|3895.93|3895.93|0
1655806480000|2022-06-21 10:14:40|3895.65|3895.65|3895.63|3895.63|3895.65|3895.65|3895.63|3895.63|0
1655806500000|2022-06-21 10:15:00|3895.7|3895.7|3894.59|3894.59|3895.7|3895.7|3894.59|3894.59|0
1655806510000|2022-06-21 10:15:10|3894.64|3894.64|3894.82|3894.82|3894.82|3894.82|3894.64|3894.64|0
1655806520000|2022-06-21 10:15:20|3894.9|3894.9|3895.21|3895.21|3895.21|3895.21|3894.9|3894.9|0
1655806540000|2022-06-21 10:15:40|3895.24|3895.24|3895.05|3895.05|3895.24|3895.24|3895.05|3895.05|0
1655806560000|2022-06-21 10:16:00|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|0
1655806570000|2022-06-21 10:16:10|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|0
1655806590000|2022-06-21 10:16:30|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|3895.18|0
1655806600000|2022-06-21 10:16:40|3895.21|3895.21|3895.21|3895.21|3895.31|3895.31|3895.18|3895.18|0
1655806610000|2022-06-21 10:16:50|3895.13|3895.13|3895.13|3895.13|3895.16|3895.16|3895.13|3895.13|0
1655806630000|2022-06-21 10:17:10|3895.16|3895.16|3893.89|3893.89|3895.44|3895.44|3893.89|3893.89|0
1655806640000|2022-06-21 10:17:20|3893.84|3893.84|3893.84|3893.84|3893.84|3893.84|3893.84|3893.84|0
1655806650000|2022-06-21 10:17:30|3893.92|3893.92|3894.23|3894.23|3894.23|3894.23|3893.92|3893.92|0
1655806660000|2022-06-21 10:17:40|3894.18|3894.18|3894.1|3894.1|3894.18|3894.18|3894.1|3894.1|0
1655806670000|2022-06-21 10:17:50|3894.72|3894.72|3894.72|3894.72|3894.72|3894.72|3894.72|3894.72|0
1655806680000|2022-06-21 10:18:00|3894.82|3894.82|3894.85|3894.85|3894.85|3894.85|3894.82|3894.82|0
1655806700000|2022-06-21 10:18:20|3894.82|3894.82|3894.99|3894.99|3894.99|3894.99|3894.82|3894.82|0
1655806710000|2022-06-21 10:18:30|3894.97|3894.97|3894.94|3894.94|3894.97|3894.97|3894.94|3894.94|0
1655806730000|2022-06-21 10:18:50|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|0
1655806750000|2022-06-21 10:19:10|3895.22|3895.22|3895.22|3895.22|3895.22|3895.22|3895.22|3895.22|0
1655806760000|2022-06-21 10:19:20|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|0
1655806780000|2022-06-21 10:19:40|3895.07|3895.07|3895.41|3895.41|3895.69|3895.69|3895.07|3895.07|0
1655806790000|2022-06-21 10:19:50|3896.03|3896.03|3895.38|3895.38|3896.65|3896.65|3895.38|3895.38|0
1655806800000|2022-06-21 10:20:00|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|3895.25|0
1655806810000|2022-06-21 10:20:10|3895.23|3895.23|3895.51|3895.51|3895.54|3895.54|3895.23|3895.23|0
1655806820000|2022-06-21 10:20:20|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|0
1655806830000|2022-06-21 10:20:30|3895.2|3895.2|3895.33|3895.33|3895.33|3895.33|3895.2|3895.2|0
1655806840000|2022-06-21 10:20:40|3895.64|3895.64|3895.69|3895.69|3895.69|3895.69|3895.64|3895.64|0
1655806850000|2022-06-21 10:20:50|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1655806860000|2022-06-21 10:21:00|3895.77|3895.77|3895.79|3895.79|3895.79|3895.79|3895.77|3895.77|0
1655806900000|2022-06-21 10:21:40|3896.72|3896.72|3896.18|3896.18|3896.72|3896.72|3896.1|3896.1|0
1655806920000|2022-06-21 10:22:00|3896.36|3896.36|3896.1|3896.1|3896.36|3896.36|3896.05|3896.05|0
1655806930000|2022-06-21 10:22:10|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|0
1655806940000|2022-06-21 10:22:20|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|0
1655806950000|2022-06-21 10:22:30|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|0
1655806960000|2022-06-21 10:22:40|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1655806970000|2022-06-21 10:22:50|3895.79|3895.79|3895.87|3895.87|3895.87|3895.87|3895.79|3895.79|0
1655806980000|2022-06-21 10:23:00|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1655807000000|2022-06-21 10:23:20|3896.05|3896.05|3895.74|3895.74|3896.05|3896.05|3895.74|3895.74|0
1655807020000|2022-06-21 10:23:40|3895.69|3895.69|3895.67|3895.67|3895.69|3895.69|3895.67|3895.67|0
1655807030000|2022-06-21 10:23:50|3896.6|3896.6|3896.52|3896.52|3896.6|3896.6|3896.52|3896.52|0
1655807050000|2022-06-21 10:24:10|3896.49|3896.49|3896.44|3896.44|3896.49|3896.49|3896.13|3896.13|0
1655807070000|2022-06-21 10:24:30|3896.49|3896.49|3896.52|3896.52|3896.52|3896.52|3896.49|3896.49|0
1655807090000|2022-06-21 10:24:50|3896.83|3896.83|3896.7|3896.7|3896.83|3896.83|3896.7|3896.7|0
1655807100000|2022-06-21 10:25:00|3896.73|3896.73|3896.75|3896.75|3896.75|3896.75|3896.67|3896.67|0
1655807120000|2022-06-21 10:25:20|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|0
1655807130000|2022-06-21 10:25:30|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|0
1655807140000|2022-06-21 10:25:40|3896.39|3896.39|3896.42|3896.42|3896.42|3896.42|3896.39|3896.39|0
1655807160000|2022-06-21 10:26:00|3896.11|3896.11|3895.73|3895.73|3896.11|3896.11|3895.73|3895.73|0
1655807170000|2022-06-21 10:26:10|3895.42|3895.42|3895.32|3895.32|3895.42|3895.42|3895.27|3895.27|0
1655807180000|2022-06-21 10:26:20|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|0
1655807200000|2022-06-21 10:26:40|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|0
1655807210000|2022-06-21 10:26:50|3895.71|3895.71|3895.76|3895.76|3895.76|3895.76|3895.71|3895.71|0
1655807220000|2022-06-21 10:27:00|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1655807240000|2022-06-21 10:27:20|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|0
1655807250000|2022-06-21 10:27:30|3894.52|3894.52|3894.21|3894.21|3894.52|3894.52|3894.21|3894.21|0
1655807270000|2022-06-21 10:27:50|3894.16|3894.16|3894|3894|3894.16|3894.16|3894|3894|0
1655807280000|2022-06-21 10:28:00|3894.03|3894.03|3894.06|3894.06|3894.08|3894.08|3894.03|3894.03|0
1655807290000|2022-06-21 10:28:10|3893.44|3893.44|3893.15|3893.15|3893.44|3893.44|3893.13|3893.13|0
1655807300000|2022-06-21 10:28:20|3893.46|3893.46|3893.77|3893.77|3893.77|3893.77|3893.46|3893.46|0
1655807310000|2022-06-21 10:28:30|3893.46|3893.46|3893.54|3893.54|3893.54|3893.54|3893.46|3893.46|0
1655807320000|2022-06-21 10:28:40|3893.85|3893.85|3893.54|3893.54|3893.85|3893.85|3893.54|3893.54|0
1655807340000|2022-06-21 10:29:00|3893.51|3893.51|3893.82|3893.82|3893.82|3893.82|3893.51|3893.51|0
1655807360000|2022-06-21 10:29:20|3893.75|3893.75|3894.37|3894.37|3894.37|3894.37|3893.75|3893.75|0
1655807370000|2022-06-21 10:29:30|3894.68|3894.68|3894.65|3894.65|3895.01|3895.01|3894.65|3894.65|0
1655807390000|2022-06-21 10:29:50|3894.75|3894.75|3894.47|3894.47|3894.75|3894.75|3894.42|3894.42|0
1655807400000|2022-06-21 10:30:00|3894.78|3894.78|3894.83|3894.83|3894.83|3894.83|3894.78|3894.78|0
1655807420000|2022-06-21 10:30:20|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|0
1655807430000|2022-06-21 10:30:30|3894.95|3894.95|3894.91|3894.91|3894.95|3894.95|3894.91|3894.91|0
1655807440000|2022-06-21 10:30:40|3894.6|3894.6|3894.55|3894.55|3894.6|3894.6|3894.55|3894.55|0
1655807450000|2022-06-21 10:30:50|3894.63|3894.63|3894.32|3894.32|3894.63|3894.63|3894.32|3894.32|0
1655807460000|2022-06-21 10:31:00|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|0
1655807500000|2022-06-21 10:31:40|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|0
1655807510000|2022-06-21 10:31:50|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|0
1655807520000|2022-06-21 10:32:00|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|3894.11|0
1655807560000|2022-06-21 10:32:40|3895.35|3895.35|3895.97|3895.97|3895.97|3895.97|3895.35|3895.35|0
1655807580000|2022-06-21 10:33:00|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|0
1655807600000|2022-06-21 10:33:20|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|0
1655807630000|2022-06-21 10:33:50|3896.73|3896.73|3894.95|3894.95|3896.73|3896.73|3894.87|3894.87|0
1655807640000|2022-06-21 10:34:00|3894.9|3894.9|3894.77|3894.77|3894.9|3894.9|3894.77|3894.77|0
1655807650000|2022-06-21 10:34:10|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|0
1655807670000|2022-06-21 10:34:30|3895.39|3895.39|3895.08|3895.08|3895.39|3895.39|3895.08|3895.08|0
1655807700000|2022-06-21 10:35:00|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|3894.93|0
1655807710000|2022-06-21 10:35:10|3895.24|3895.24|3895.55|3895.55|3895.55|3895.55|3895.24|3895.24|0
1655807720000|2022-06-21 10:35:20|3895.24|3895.24|3895.19|3895.19|3895.24|3895.24|3895.19|3895.19|0
1655807730000|2022-06-21 10:35:30|3895.37|3895.37|3894.54|3894.54|3895.37|3895.37|3894.54|3894.54|0
1655807740000|2022-06-21 10:35:40|3894.72|3894.72|3894.72|3894.72|3894.72|3894.72|3894.72|3894.72|0
1655807750000|2022-06-21 10:35:50|3894.41|3894.41|3894.1|3894.1|3894.41|3894.41|3894.1|3894.1|0
1655807770000|2022-06-21 10:36:10|3894.15|3894.15|3893.98|3893.98|3894.15|3894.15|3893.98|3893.98|0
1655807800000|2022-06-21 10:36:40|3894.29|3894.29|3893.67|3893.67|3894.29|3894.29|3893.67|3893.67|0
1655807810000|2022-06-21 10:36:50|3893.36|3893.36|3892.53|3892.53|3893.36|3893.36|3892.53|3892.53|0
1655807820000|2022-06-21 10:37:00|3892.49|3892.49|3892.54|3892.54|3892.54|3892.54|3892.1|3892.1|0
1655807870000|2022-06-21 10:37:50|3892.47|3892.47|3891.87|3891.87|3892.49|3892.49|3891.87|3891.87|0
1655807900000|2022-06-21 10:38:20|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|0
1655807930000|2022-06-21 10:38:50|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|3892.13|0
1655807960000|2022-06-21 10:39:20|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|0
1655807970000|2022-06-21 10:39:30|3892.03|3892.03|3891.93|3891.93|3892.03|3892.03|3891.83|3891.83|0
1655807990000|2022-06-21 10:39:50|3891.85|3891.85|3891.83|3891.83|3891.88|3891.88|3891.83|3891.83|0
1655808000000|2022-06-21 10:40:00|3891.8|3891.8|3891.8|3891.8|3891.8|3891.8|3891.8|3891.8|0
1655808010000|2022-06-21 10:40:10|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|0
1655808020000|2022-06-21 10:40:20|3891.08|3891.08|3891.13|3891.13|3891.16|3891.16|3891.08|3891.08|0
1655808030000|2022-06-21 10:40:30|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|0
1655808040000|2022-06-21 10:40:40|3891.2|3891.2|3890.91|3890.91|3891.2|3891.2|3890.89|3890.89|0
1655808050000|2022-06-21 10:40:50|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|0
1655808080000|2022-06-21 10:41:20|3890.78|3890.78|3889.85|3889.85|3890.78|3890.78|3889.85|3889.85|0
1655808090000|2022-06-21 10:41:30|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|0
1655808100000|2022-06-21 10:41:40|3889.26|3889.26|3889|3889|3889.26|3889.26|3889|3889|0
1655808110000|2022-06-21 10:41:50|3889.18|3889.18|3889.24|3889.24|3889.24|3889.24|3889.18|3889.18|0
1655808120000|2022-06-21 10:42:00|3889.26|3889.26|3887.99|3887.99|3889.26|3889.26|3887.99|3887.99|0
1655808130000|2022-06-21 10:42:10|3888.02|3888.02|3887.76|3887.76|3888.07|3888.07|3887.76|3887.76|0
1655808140000|2022-06-21 10:42:20|3887.14|3887.14|3887.18|3887.18|3887.18|3887.18|3887.14|3887.14|0
1655808160000|2022-06-21 10:42:40|3887.21|3887.21|3887.18|3887.18|3887.21|3887.21|3887.18|3887.18|0
1655808180000|2022-06-21 10:43:00|3886.87|3886.87|3886.87|3886.87|3886.87|3886.87|3886.87|3886.87|0
1655808190000|2022-06-21 10:43:10|3887.18|3887.18|3887.18|3887.18|3887.18|3887.18|3887.18|3887.18|0
1655808200000|2022-06-21 10:43:20|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|0
1655808210000|2022-06-21 10:43:30|3887.16|3887.16|3886.8|3886.8|3887.16|3887.16|3886.8|3886.8|0
1655808220000|2022-06-21 10:43:40|3886.75|3886.75|3886.69|3886.69|3886.75|3886.75|3886.69|3886.69|0
1655808230000|2022-06-21 10:43:50|3887|3887|3887|3887|3887|3887|3887|3887|0
1655808240000|2022-06-21 10:44:00|3886.95|3886.95|3886.85|3886.85|3886.95|3886.95|3886.77|3886.77|0
1655808250000|2022-06-21 10:44:10|3886.9|3886.9|3886.92|3886.92|3887|3887|3886.9|3886.9|0
1655808260000|2022-06-21 10:44:20|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1655808270000|2022-06-21 10:44:30|3886.87|3886.87|3886.87|3886.87|3886.87|3886.87|3886.87|3886.87|0
1655808280000|2022-06-21 10:44:40|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|0
1655808290000|2022-06-21 10:44:50|3886.89|3886.89|3887|3887|3887|3887|3886.89|3886.89|0
1655808300000|2022-06-21 10:45:00|3886.95|3886.95|3887|3887|3887|3887|3886.95|3886.95|0
1655808310000|2022-06-21 10:45:10|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|0
1655808320000|2022-06-21 10:45:20|3886.84|3886.84|3886.86|3886.86|3886.86|3886.86|3886.84|3886.84|0
1655808340000|2022-06-21 10:45:40|3887.17|3887.17|3887.48|3887.48|3887.48|3887.48|3887.17|3887.17|0
1655808350000|2022-06-21 10:45:50|3887.56|3887.56|3887.61|3887.61|3887.64|3887.64|3887.56|3887.56|0
1655808360000|2022-06-21 10:46:00|3887.66|3887.66|3887.04|3887.04|3887.66|3887.66|3887.04|3887.04|0
1655808370000|2022-06-21 10:46:10|3887.07|3887.07|3887.07|3887.07|3887.07|3887.07|3887.07|3887.07|0
1655808390000|2022-06-21 10:46:30|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|0
1655808410000|2022-06-21 10:46:50|3887.22|3887.22|3887.17|3887.17|3887.22|3887.22|3887.17|3887.17|0
1655808420000|2022-06-21 10:47:00|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|0
1655808430000|2022-06-21 10:47:10|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|3886.96|0
1655808440000|2022-06-21 10:47:20|3886.91|3886.91|3886.29|3886.29|3886.91|3886.91|3886.29|3886.29|0
1655808450000|2022-06-21 10:47:30|3886.27|3886.27|3886.16|3886.16|3886.27|3886.27|3886.16|3886.16|0
1655808460000|2022-06-21 10:47:40|3886.14|3886.14|3885.96|3885.96|3886.14|3886.14|3885.93|3885.93|0
1655808470000|2022-06-21 10:47:50|3885.93|3885.93|3886.14|3886.14|3886.14|3886.14|3885.93|3885.93|0
1655808490000|2022-06-21 10:48:10|3886.01|3886.01|3886.03|3886.03|3886.03|3886.03|3886.01|3886.01|0
1655808500000|2022-06-21 10:48:20|3885.96|3885.96|3885.98|3885.98|3885.98|3885.98|3885.91|3885.91|0
1655808510000|2022-06-21 10:48:30|3885.96|3885.96|3885.93|3885.93|3885.96|3885.96|3885.93|3885.93|0
1655808520000|2022-06-21 10:48:40|3885.88|3885.88|3885.57|3885.57|3885.88|3885.88|3885.57|3885.57|0
1655808540000|2022-06-21 10:49:00|3885.49|3885.49|3885.44|3885.44|3885.49|3885.49|3885.42|3885.42|0
1655808550000|2022-06-21 10:49:10|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1655808570000|2022-06-21 10:49:30|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1655808580000|2022-06-21 10:49:40|3885.36|3885.36|3886.29|3886.29|3886.29|3886.29|3885.36|3885.36|0
1655808590000|2022-06-21 10:49:50|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.36|3885.36|0
1655808600000|2022-06-21 10:50:00|3885.67|3885.67|3885.52|3885.52|3885.67|3885.67|3885.49|3885.49|0
1655808620000|2022-06-21 10:50:20|3885.59|3885.59|3885.7|3885.7|3885.7|3885.7|3885.59|3885.59|0
1655808630000|2022-06-21 10:50:30|3885.65|3885.65|3884.94|3884.94|3885.65|3885.65|3884.94|3884.94|0
1655808640000|2022-06-21 10:50:40|3884.9|3884.9|3885.06|3885.06|3885.06|3885.06|3884.9|3884.9|0
1655808650000|2022-06-21 10:50:50|3884.87|3884.87|3884.87|3884.87|3884.9|3884.9|3884.87|3884.87|0
1655808660000|2022-06-21 10:51:00|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3884.69|3884.69|0
1655808670000|2022-06-21 10:51:10|3885.03|3885.03|3885|3885|3885.03|3885.03|3885|3885|0
1655808680000|2022-06-21 10:51:20|3884.38|3884.38|3884.69|3884.69|3884.69|3884.69|3884.38|3884.38|0
1655808690000|2022-06-21 10:51:30|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|0
1655808710000|2022-06-21 10:51:50|3885.03|3885.03|3884.72|3884.72|3885.03|3885.03|3884.72|3884.72|0
1655808720000|2022-06-21 10:52:00|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1655808730000|2022-06-21 10:52:10|3885|3885|3885|3885|3885|3885|3885|3885|0
1655808750000|2022-06-21 10:52:30|3885.05|3885.05|3885.67|3885.67|3885.67|3885.67|3885.05|3885.05|0
1655808760000|2022-06-21 10:52:40|3885.7|3885.7|3885.62|3885.62|3885.7|3885.7|3885.62|3885.62|0
1655808770000|2022-06-21 10:52:50|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|0
1655808790000|2022-06-21 10:53:10|3886.29|3886.29|3886.27|3886.27|3886.29|3886.29|3886.27|3886.27|0
1655808830000|2022-06-21 10:53:50|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|0
1655808840000|2022-06-21 10:54:00|3888.44|3888.44|3889.06|3889.06|3889.06|3889.06|3888.44|3888.44|0
1655808860000|2022-06-21 10:54:20|3888.88|3888.88|3888.74|3888.74|3888.88|3888.88|3888.69|3888.69|0
1655808870000|2022-06-21 10:54:30|3888.72|3888.72|3888.74|3888.74|3888.74|3888.74|3888.72|3888.72|0
1655808890000|2022-06-21 10:54:50|3889.05|3889.05|3888.95|3888.95|3889.05|3889.05|3888.95|3888.95|0
1655808910000|2022-06-21 10:55:10|3889|3889|3888.95|3888.95|3889|3889|3888.95|3888.95|0
1655808920000|2022-06-21 10:55:20|3888.64|3888.64|3888.02|3888.02|3888.64|3888.64|3888.02|3888.02|0
1655808930000|2022-06-21 10:55:30|3888.33|3888.33|3887.53|3887.53|3888.33|3888.33|3887.53|3887.53|0
1655808950000|2022-06-21 10:55:50|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|0
1655808960000|2022-06-21 10:56:00|3887.45|3887.45|3887.37|3887.37|3887.45|3887.45|3887.37|3887.37|0
1655808980000|2022-06-21 10:56:20|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|0
1655808990000|2022-06-21 10:56:30|3887.01|3887.01|3886.96|3886.96|3887.04|3887.04|3886.96|3886.96|0
1655809010000|2022-06-21 10:56:50|3886.65|3886.65|3886.7|3886.7|3886.7|3886.7|3886.62|3886.62|0
1655809020000|2022-06-21 10:57:00|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|0
1655809030000|2022-06-21 10:57:10|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|0
1655809040000|2022-06-21 10:57:20|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|0
1655809060000|2022-06-21 10:57:40|3886.8|3886.8|3886.91|3886.91|3886.96|3886.96|3886.8|3886.8|0
1655809070000|2022-06-21 10:57:50|3886.6|3886.6|3886.29|3886.29|3886.6|3886.6|3886.29|3886.29|0
1655809080000|2022-06-21 10:58:00|3886.36|3886.36|3886.21|3886.21|3886.36|3886.36|3886.21|3886.21|0
1655809100000|2022-06-21 10:58:20|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|0
1655809150000|2022-06-21 10:59:10|3886.21|3886.21|3886.26|3886.26|3886.26|3886.26|3886.21|3886.21|0
1655809160000|2022-06-21 10:59:20|3886.18|3886.18|3886.08|3886.08|3886.18|3886.18|3886.08|3886.08|0
1655809190000|2022-06-21 10:59:50|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|0
1655809200000|2022-06-21 11:00:00|3886.21|3886.21|3886.16|3886.16|3886.21|3886.21|3886.16|3886.16|0
1655809210000|2022-06-21 11:00:10|3886.21|3886.21|3886.6|3886.6|3886.6|3886.6|3886.21|3886.21|0
1655809220000|2022-06-21 11:00:20|3886.78|3886.78|3886.37|3886.37|3886.78|3886.78|3886.37|3886.37|0
1655809230000|2022-06-21 11:00:30|3886.68|3886.68|3886.37|3886.37|3886.68|3886.68|3886.37|3886.37|0
1655809270000|2022-06-21 11:01:10|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|0
1655809280000|2022-06-21 11:01:20|3886.16|3886.16|3887.27|3887.27|3887.27|3887.27|3886.16|3886.16|0
1655809290000|2022-06-21 11:01:30|3887.89|3887.89|3888.51|3888.51|3888.51|3888.51|3887.89|3887.89|0
1655809300000|2022-06-21 11:01:40|3889.13|3889.13|3888.38|3888.38|3889.13|3889.13|3888.38|3888.38|0
1655809310000|2022-06-21 11:01:50|3890.24|3890.24|3889.93|3889.93|3890.24|3890.24|3889.93|3889.93|0
1655809320000|2022-06-21 11:02:00|3890.86|3890.86|3891.48|3891.48|3891.48|3891.48|3890.86|3890.86|0
1655809350000|2022-06-21 11:02:30|3892.1|3892.1|3893.01|3893.01|3893.01|3893.01|3892.1|3892.1|0
1655809360000|2022-06-21 11:02:40|3892.7|3892.7|3892.52|3892.52|3892.83|3892.83|3892.52|3892.52|0
1655809370000|2022-06-21 11:02:50|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|0
1655809380000|2022-06-21 11:03:00|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|3892.52|0
1655809410000|2022-06-21 11:03:30|3892.57|3892.57|3893.08|3893.08|3893.14|3893.14|3892.52|3892.52|0
1655809420000|2022-06-21 11:03:40|3892.77|3892.77|3892.82|3892.82|3892.82|3892.82|3892.77|3892.77|0
1655809430000|2022-06-21 11:03:50|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|3892.87|0
1655809440000|2022-06-21 11:04:00|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|0
1655809450000|2022-06-21 11:04:10|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|3893.44|0
1655809460000|2022-06-21 11:04:20|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|3893.75|0
1655809480000|2022-06-21 11:04:40|3894.68|3894.68|3894.37|3894.37|3894.68|3894.68|3894.37|3894.37|0
1655809490000|2022-06-21 11:04:50|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|0
1655809510000|2022-06-21 11:05:10|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|0
1655809520000|2022-06-21 11:05:20|3894.08|3894.08|3893.46|3893.46|3894.08|3894.08|3893.46|3893.46|0
1655809560000|2022-06-21 11:06:00|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|0
1655809570000|2022-06-21 11:06:10|3892.58|3892.58|3892.66|3892.66|3892.66|3892.66|3892.58|3892.58|0
1655809590000|2022-06-21 11:06:30|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|0
1655809600000|2022-06-21 11:06:40|3893.05|3893.05|3893|3893|3893.15|3893.15|3893|3893|0
1655809610000|2022-06-21 11:06:50|3892.92|3892.92|3892.74|3892.74|3892.92|3892.92|3892.71|3892.71|0
1655809620000|2022-06-21 11:07:00|3892.66|3892.66|3891.94|3891.94|3892.69|3892.69|3891.94|3891.94|0
1655809630000|2022-06-21 11:07:10|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|0
1655809640000|2022-06-21 11:07:20|3891.63|3891.63|3890.7|3890.7|3891.63|3891.63|3890.7|3890.7|0
1655809650000|2022-06-21 11:07:30|3890.72|3890.72|3890.59|3890.59|3890.85|3890.85|3890.59|3890.59|0
1655809660000|2022-06-21 11:07:40|3890.62|3890.62|3890.54|3890.54|3890.62|3890.62|3890.54|3890.54|0
1655809670000|2022-06-21 11:07:50|3889.92|3889.92|3889.92|3889.92|3890.02|3890.02|3889.92|3889.92|0
1655809680000|2022-06-21 11:08:00|3889.9|3889.9|3889.87|3889.87|3889.92|3889.92|3889.87|3889.87|0
1655809690000|2022-06-21 11:08:10|3889.83|3889.83|3889.9|3889.9|3889.9|3889.9|3889.83|3889.83|0
1655809700000|2022-06-21 11:08:20|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|3889.88|0
1655809710000|2022-06-21 11:08:30|3889.57|3889.57|3889.65|3889.65|3889.65|3889.65|3889.57|3889.57|0
1655809720000|2022-06-21 11:08:40|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|0
1655809730000|2022-06-21 11:08:50|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|0
1655809740000|2022-06-21 11:09:00|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|0
1655809750000|2022-06-21 11:09:10|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|0
1655809770000|2022-06-21 11:09:30|3888.72|3888.72|3888.79|3888.79|3888.79|3888.79|3888.72|3888.72|0
1655809790000|2022-06-21 11:09:50|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|0
1655809820000|2022-06-21 11:10:20|3888.67|3888.67|3888.36|3888.36|3888.67|3888.67|3888.36|3888.36|0
1655809830000|2022-06-21 11:10:30|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|0
1655809860000|2022-06-21 11:11:00|3888.41|3888.41|3887.82|3887.82|3888.44|3888.44|3887.82|3887.82|0
1655809870000|2022-06-21 11:11:10|3887.51|3887.51|3887.66|3887.66|3887.66|3887.66|3887.51|3887.51|0
1655809880000|2022-06-21 11:11:20|3887.63|3887.63|3887.51|3887.51|3887.63|3887.63|3887.51|3887.51|0
1655809890000|2022-06-21 11:11:30|3887.69|3887.69|3887.69|3887.69|3887.69|3887.69|3887.69|3887.69|0
1655809920000|2022-06-21 11:12:00|3887.59|3887.59|3887.65|3887.65|3887.65|3887.65|3887.59|3887.59|0
1655809940000|2022-06-21 11:12:20|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|0
1655809950000|2022-06-21 11:12:30|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|0
1655809970000|2022-06-21 11:12:50|3887.03|3887.03|3886.98|3886.98|3887.03|3887.03|3886.98|3886.98|0
1655809980000|2022-06-21 11:13:00|3886.8|3886.8|3886.7|3886.7|3886.8|3886.8|3886.7|3886.7|0
1655809990000|2022-06-21 11:13:10|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|0
1655810000000|2022-06-21 11:13:20|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|0
1655810010000|2022-06-21 11:13:30|3886.49|3886.49|3886.23|3886.23|3886.49|3886.49|3886.23|3886.23|0
1655810020000|2022-06-21 11:13:40|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|0
1655810040000|2022-06-21 11:14:00|3886.38|3886.38|3886.31|3886.31|3886.38|3886.38|3886.31|3886.31|0
1655810060000|2022-06-21 11:14:20|3886.36|3886.36|3886.38|3886.38|3886.38|3886.38|3886.36|3886.36|0
1655810070000|2022-06-21 11:14:30|3886.07|3886.07|3885.89|3885.89|3886.07|3886.07|3885.89|3885.89|0
1655810080000|2022-06-21 11:14:40|3886.2|3886.2|3886.51|3886.51|3886.51|3886.51|3886.2|3886.2|0
1655810090000|2022-06-21 11:14:50|3886.69|3886.69|3886.54|3886.54|3886.69|3886.69|3886.51|3886.51|0
1655810100000|2022-06-21 11:15:00|3886.56|3886.56|3886.95|3886.95|3886.95|3886.95|3886.56|3886.56|0
1655810110000|2022-06-21 11:15:10|3886.92|3886.92|3886.87|3886.87|3886.97|3886.97|3886.87|3886.87|0
1655810120000|2022-06-21 11:15:20|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|0
1655810130000|2022-06-21 11:15:30|3886.15|3886.15|3886.17|3886.17|3886.17|3886.17|3886.15|3886.15|0
1655810140000|2022-06-21 11:15:40|3886.13|3886.13|3886.23|3886.23|3886.23|3886.23|3886.13|3886.13|0
1655810150000|2022-06-21 11:15:50|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|0
1655810170000|2022-06-21 11:16:10|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|0
1655810190000|2022-06-21 11:16:30|3886.18|3886.18|3885.87|3885.87|3886.18|3886.18|3885.87|3885.87|0
1655810200000|2022-06-21 11:16:40|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|0
1655810220000|2022-06-21 11:17:00|3886.13|3886.13|3885.51|3885.51|3886.13|3886.13|3885.51|3885.51|0
1655810230000|2022-06-21 11:17:10|3885.56|3885.56|3885.36|3885.36|3885.56|3885.56|3885.23|3885.23|0
1655810240000|2022-06-21 11:17:20|3886.29|3886.29|3886.91|3886.91|3886.91|3886.91|3886.29|3886.29|0
1655810250000|2022-06-21 11:17:30|3887.53|3887.53|3887.42|3887.42|3887.53|3887.53|3887.42|3887.42|0
1655810260000|2022-06-21 11:17:40|3887.4|3887.4|3887.45|3887.45|3887.45|3887.45|3887.4|3887.4|0
1655810270000|2022-06-21 11:17:50|3887.53|3887.53|3887.53|3887.53|3887.53|3887.53|3887.53|3887.53|0
1655810280000|2022-06-21 11:18:00|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|0
1655810300000|2022-06-21 11:18:20|3890.32|3890.32|3890.01|3890.01|3890.32|3890.32|3890.01|3890.01|0
1655810310000|2022-06-21 11:18:30|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|0
1655810320000|2022-06-21 11:18:40|3889.72|3889.72|3890.65|3890.65|3890.65|3890.65|3889.72|3889.72|0
1655810340000|2022-06-21 11:19:00|3890.7|3890.7|3889.98|3889.98|3890.7|3890.7|3889.98|3889.98|0
1655810350000|2022-06-21 11:19:10|3889.8|3889.8|3890.15|3890.15|3890.15|3890.15|3889.8|3889.8|0
1655810360000|2022-06-21 11:19:20|3890.05|3890.05|3890.59|3890.59|3890.64|3890.64|3890.02|3890.02|0
1655810370000|2022-06-21 11:19:30|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|3890.62|0
1655810380000|2022-06-21 11:19:40|3890.56|3890.56|3889.66|3889.66|3890.56|3890.56|3889.66|3889.66|0
1655810390000|2022-06-21 11:19:50|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|0
1655810420000|2022-06-21 11:20:20|3892.14|3892.14|3892.14|3892.14|3892.17|3892.17|3892.14|3892.14|0
1655810430000|2022-06-21 11:20:30|3893.07|3893.07|3893.12|3893.12|3893.12|3893.12|3893.04|3893.04|0
1655810460000|2022-06-21 11:21:00|3893.74|3893.74|3894.36|3894.36|3894.36|3894.36|3893.74|3893.74|0
1655810470000|2022-06-21 11:21:10|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|0
1655810500000|2022-06-21 11:21:40|3894.65|3894.65|3895.55|3895.55|3895.55|3895.55|3894.65|3894.65|0
1655810510000|2022-06-21 11:21:50|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|0
1655810520000|2022-06-21 11:22:00|3895.91|3895.91|3895.68|3895.68|3896.01|3896.01|3895.68|3895.68|0
1655810530000|2022-06-21 11:22:10|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|3895.65|0
1655810540000|2022-06-21 11:22:20|3895.63|3895.63|3893.51|3893.51|3895.63|3895.63|3893.4|3893.4|0
1655810550000|2022-06-21 11:22:30|3893.46|3893.46|3893.12|3893.12|3893.46|3893.46|3893.12|3893.12|0
1655810600000|2022-06-21 11:23:20|3893.09|3893.09|3892.95|3892.95|3893.09|3893.09|3892.95|3892.95|0
1655810610000|2022-06-21 11:23:30|3892.99|3892.99|3893.09|3893.09|3893.09|3893.09|3892.99|3892.99|0
1655810620000|2022-06-21 11:23:40|3893.11|3893.11|3893.04|3893.04|3893.11|3893.11|3893.04|3893.04|0
1655810630000|2022-06-21 11:23:50|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|0
1655810650000|2022-06-21 11:24:10|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|0
1655810660000|2022-06-21 11:24:20|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|3892.91|0
1655810690000|2022-06-21 11:24:50|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|3893.12|0
1655810730000|2022-06-21 11:25:30|3893.3|3893.3|3893.48|3893.48|3893.48|3893.48|3893.3|3893.3|0
1655810740000|2022-06-21 11:25:40|3893.17|3893.17|3893.17|3893.17|3893.17|3893.17|3893.17|3893.17|0
1655810750000|2022-06-21 11:25:50|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|0
1655810760000|2022-06-21 11:26:00|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|0
1655810780000|2022-06-21 11:26:20|3893.12|3893.12|3893.1|3893.1|3893.15|3893.15|3893.1|3893.1|0
1655810800000|2022-06-21 11:26:40|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|0
1655810820000|2022-06-21 11:27:00|3892.89|3892.89|3892.71|3892.71|3892.89|3892.89|3892.71|3892.71|0
1655810850000|2022-06-21 11:27:30|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|0
1655810870000|2022-06-21 11:27:50|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|0
1655810880000|2022-06-21 11:28:00|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|3893.09|0
1655810900000|2022-06-21 11:28:20|3893.02|3893.02|3893.09|3893.09|3893.09|3893.09|3893.02|3893.02|0
1655810910000|2022-06-21 11:28:30|3892.47|3892.47|3892.47|3892.47|3892.47|3892.47|3892.47|3892.47|0
1655810930000|2022-06-21 11:28:50|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|0
1655810950000|2022-06-21 11:29:10|3892.47|3892.47|3892.7|3892.7|3892.7|3892.7|3892.47|3892.47|0
1655810960000|2022-06-21 11:29:20|3892.65|3892.65|3892.65|3892.65|3892.65|3892.65|3892.65|3892.65|0
1655810980000|2022-06-21 11:29:40|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|3892.73|0
1655810990000|2022-06-21 11:29:50|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|3892.81|0
1655811000000|2022-06-21 11:30:00|3892.76|3892.76|3892.81|3892.81|3892.81|3892.81|3892.76|3892.76|0
1655811030000|2022-06-21 11:30:30|3892.83|3892.83|3891.9|3891.9|3892.83|3892.83|3891.9|3891.9|0
1655811040000|2022-06-21 11:30:40|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|3891.95|0
1655811070000|2022-06-21 11:31:10|3891.98|3891.98|3892.03|3892.03|3892.03|3892.03|3891.98|3891.98|0
1655811090000|2022-06-21 11:31:30|3892|3892|3892|3892|3892|3892|3892|3892|0
1655811100000|2022-06-21 11:31:40|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|0
1655811110000|2022-06-21 11:31:50|3891.69|3891.69|3891.07|3891.07|3891.69|3891.69|3891.07|3891.07|0
1655811120000|2022-06-21 11:32:00|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|0
1655811180000|2022-06-21 11:33:00|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|0
1655811190000|2022-06-21 11:33:10|3890.45|3890.45|3890.38|3890.38|3890.45|3890.45|3890.34|3890.34|0
1655811200000|2022-06-21 11:33:20|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|0
1655811210000|2022-06-21 11:33:30|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|0
1655811230000|2022-06-21 11:33:50|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|3890.8|0
1655811250000|2022-06-21 11:34:10|3890.49|3890.49|3890.25|3890.25|3890.49|3890.49|3890.22|3890.22|0
1655811270000|2022-06-21 11:34:30|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|0
1655811280000|2022-06-21 11:34:40|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|0
1655811290000|2022-06-21 11:34:50|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|0
1655811310000|2022-06-21 11:35:10|3888.9|3888.9|3888.83|3888.83|3888.9|3888.9|3888.83|3888.83|0
1655811320000|2022-06-21 11:35:20|3888.85|3888.85|3888.88|3888.88|3888.88|3888.88|3888.85|3888.85|0
1655811390000|2022-06-21 11:36:30|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|0
1655811400000|2022-06-21 11:36:40|3889.14|3889.14|3889.11|3889.11|3889.14|3889.14|3889.11|3889.11|0
1655811410000|2022-06-21 11:36:50|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|0
1655811420000|2022-06-21 11:37:00|3889.6|3889.6|3889.92|3889.92|3889.92|3889.92|3889.6|3889.6|0
1655811440000|2022-06-21 11:37:20|3889.89|3889.89|3889.97|3889.97|3889.97|3889.97|3889.89|3889.89|0
1655811470000|2022-06-21 11:37:50|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|0
1655811480000|2022-06-21 11:38:00|3890.25|3890.25|3890.25|3890.25|3890.25|3890.25|3890.25|3890.25|0
1655811490000|2022-06-21 11:38:10|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|0
1655811500000|2022-06-21 11:38:20|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|0
1655811520000|2022-06-21 11:38:40|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|0
1655811550000|2022-06-21 11:39:10|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|0
1655811560000|2022-06-21 11:39:20|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|0
1655811570000|2022-06-21 11:39:30|3889.3|3889.3|3889.28|3889.28|3889.3|3889.3|3889.28|3889.28|0
1655811580000|2022-06-21 11:39:40|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|0
1655811590000|2022-06-21 11:39:50|3889.53|3889.53|3889.46|3889.46|3889.53|3889.53|3889.46|3889.46|0
1655811610000|2022-06-21 11:40:10|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|3889.5|0
1655811630000|2022-06-21 11:40:30|3889.55|3889.55|3889.27|3889.27|3889.57|3889.57|3889.27|3889.27|0
1655811640000|2022-06-21 11:40:40|3889.24|3889.24|3889.89|3889.89|3889.89|3889.89|3889.24|3889.24|0
1655811650000|2022-06-21 11:40:50|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|0
1655811660000|2022-06-21 11:41:00|3889.65|3889.65|3889.63|3889.63|3889.65|3889.65|3889.6|3889.6|0
1655811670000|2022-06-21 11:41:10|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|0
1655811680000|2022-06-21 11:41:20|3889.29|3889.29|3889.31|3889.31|3889.31|3889.31|3889.29|3889.29|0
1655811700000|2022-06-21 11:41:40|3889.37|3889.37|3888.89|3888.89|3889.49|3889.49|3888.89|3888.89|0
1655811710000|2022-06-21 11:41:50|3888.85|3888.85|3888.23|3888.23|3888.85|3888.85|3888.23|3888.23|0
1655811740000|2022-06-21 11:42:20|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|0
1655811750000|2022-06-21 11:42:30|3887.81|3887.81|3887.71|3887.71|3887.81|3887.81|3887.71|3887.71|0
1655811780000|2022-06-21 11:43:00|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1655811810000|2022-06-21 11:43:30|3887.69|3887.69|3888.21|3888.21|3888.26|3888.26|3887.59|3887.59|0
1655811820000|2022-06-21 11:43:40|3888.16|3888.16|3888.16|3888.16|3888.16|3888.16|3888.16|3888.16|0
1655811840000|2022-06-21 11:44:00|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|0
1655811850000|2022-06-21 11:44:10|3888|3888|3888|3888|3888|3888|3888|3888|0
1655811860000|2022-06-21 11:44:20|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1655811870000|2022-06-21 11:44:30|3887.2|3887.2|3887.51|3887.51|3887.51|3887.51|3887.2|3887.2|0
1655811880000|2022-06-21 11:44:40|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|0
1655811890000|2022-06-21 11:44:50|3887.61|3887.61|3887.38|3887.38|3887.61|3887.61|3887.38|3887.38|0
1655811920000|2022-06-21 11:45:20|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|3887.34|0
1655811930000|2022-06-21 11:45:30|3887.36|3887.36|3887.39|3887.39|3887.39|3887.39|3887.36|3887.36|0
1655811950000|2022-06-21 11:45:50|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|0
1655811960000|2022-06-21 11:46:00|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|0
1655812000000|2022-06-21 11:46:40|3886.23|3886.23|3886.17|3886.17|3886.23|3886.23|3886.17|3886.17|0
1655812020000|2022-06-21 11:47:00|3886.15|3886.15|3886.12|3886.12|3886.15|3886.15|3886.12|3886.12|0
1655812040000|2022-06-21 11:47:20|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|0
1655812050000|2022-06-21 11:47:30|3886.2|3886.2|3886.04|3886.04|3886.2|3886.2|3886.04|3886.04|0
1655812080000|2022-06-21 11:48:00|3886.35|3886.35|3886.51|3886.51|3886.51|3886.51|3886.35|3886.35|0
1655812090000|2022-06-21 11:48:10|3886.48|3886.48|3886.33|3886.33|3886.48|3886.48|3886.33|3886.33|0
1655812110000|2022-06-21 11:48:30|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|0
1655812130000|2022-06-21 11:48:50|3886.12|3886.12|3886.15|3886.15|3886.15|3886.15|3886.12|3886.12|0
1655812140000|2022-06-21 11:49:00|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|0
1655812170000|2022-06-21 11:49:30|3885.5|3885.5|3885.48|3885.48|3885.5|3885.5|3885.48|3885.48|0
1655812200000|2022-06-21 11:50:00|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|0
1655812210000|2022-06-21 11:50:10|3885.24|3885.24|3885.2|3885.2|3885.29|3885.29|3885.12|3885.12|0
1655812220000|2022-06-21 11:50:20|3885.15|3885.15|3884.84|3884.84|3885.15|3885.15|3884.84|3884.84|0
1655812230000|2022-06-21 11:50:30|3884.22|3884.22|3883.73|3883.73|3884.22|3884.22|3883.73|3883.73|0
1655812240000|2022-06-21 11:50:40|3883.83|3883.83|3883.78|3883.78|3883.83|3883.83|3883.78|3883.78|0
1655812260000|2022-06-21 11:51:00|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1655812280000|2022-06-21 11:51:20|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|3883.78|0
1655812310000|2022-06-21 11:51:50|3883.7|3883.7|3882.79|3882.79|3883.7|3883.7|3882.77|3882.77|0
1655812320000|2022-06-21 11:52:00|3882.61|3882.61|3883.3|3883.3|3883.3|3883.3|3882.61|3882.61|0
1655812330000|2022-06-21 11:52:10|3882.38|3882.38|3882.01|3882.01|3882.38|3882.38|3882.01|3882.01|0
1655812350000|2022-06-21 11:52:30|3881.7|3881.7|3881.7|3881.7|3881.7|3881.7|3881.7|3881.7|0
1655812360000|2022-06-21 11:52:40|3881.39|3881.39|3881.89|3881.89|3881.89|3881.89|3881.39|3881.39|0
1655812370000|2022-06-21 11:52:50|3881.58|3881.58|3880.85|3880.85|3881.58|3881.58|3880.67|3880.67|0
1655812390000|2022-06-21 11:53:10|3880.78|3880.78|3880.78|3880.78|3880.78|3880.78|3880.78|3880.78|0
1655812410000|2022-06-21 11:53:30|3880.75|3880.75|3880.44|3880.44|3880.75|3880.75|3880.44|3880.44|0
1655812430000|2022-06-21 11:53:50|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|0
1655812450000|2022-06-21 11:54:10|3880.7|3880.7|3880.7|3880.7|3880.7|3880.7|3880.7|3880.7|0
1655812460000|2022-06-21 11:54:20|3880.68|3880.68|3880.68|3880.68|3880.75|3880.75|3880.68|3880.68|0
1655812470000|2022-06-21 11:54:30|3880.37|3880.37|3880.5|3880.5|3880.5|3880.5|3880.37|3880.37|0
1655812490000|2022-06-21 11:54:50|3881.12|3881.12|3881.17|3881.17|3881.19|3881.19|3881.12|3881.12|0
1655812510000|2022-06-21 11:55:10|3881.14|3881.14|3880.83|3880.83|3881.14|3881.14|3880.83|3880.83|0
1655812520000|2022-06-21 11:55:20|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|0
1655812540000|2022-06-21 11:55:40|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|0
1655812550000|2022-06-21 11:55:50|3881.04|3881.04|3880.95|3880.95|3881.04|3881.04|3880.95|3880.95|0
1655812570000|2022-06-21 11:56:10|3881|3881|3881|3881|3881|3881|3881|3881|0
1655812580000|2022-06-21 11:56:20|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|0
1655812590000|2022-06-21 11:56:30|3881.07|3881.07|3881.23|3881.23|3881.25|3881.25|3881.07|3881.07|0
1655812600000|2022-06-21 11:56:40|3881.18|3881.18|3881.05|3881.05|3881.18|3881.18|3881.05|3881.05|0
1655812620000|2022-06-21 11:57:00|3881.67|3881.67|3881.85|3881.85|3881.85|3881.85|3881.67|3881.67|0
1655812630000|2022-06-21 11:57:10|3881.89|3881.89|3882.16|3882.16|3882.16|3882.16|3881.89|3881.89|0
1655812650000|2022-06-21 11:57:30|3880.92|3880.92|3881|3881|3881|3881|3880.92|3880.92|0
1655812660000|2022-06-21 11:57:40|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|0
1655812680000|2022-06-21 11:58:00|3881.49|3881.49|3881.67|3881.67|3881.67|3881.67|3881.49|3881.49|0
1655812690000|2022-06-21 11:58:10|3881.62|3881.62|3881.41|3881.41|3881.62|3881.62|3881.41|3881.41|0
1655812710000|2022-06-21 11:58:30|3881.36|3881.36|3881.34|3881.34|3881.36|3881.36|3881.34|3881.34|0
1655812720000|2022-06-21 11:58:40|3881.23|3881.23|3881.26|3881.26|3881.26|3881.26|3881.23|3881.23|0
1655812730000|2022-06-21 11:58:50|3881.23|3881.23|3881.54|3881.54|3881.57|3881.57|3881.23|3881.23|0
1655812750000|2022-06-21 11:59:10|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|3881.23|0
1655812760000|2022-06-21 11:59:20|3881.05|3881.05|3879.04|3879.04|3881.05|3881.05|3879.04|3879.04|0
1655812770000|2022-06-21 11:59:30|3879.07|3879.07|3877.29|3877.29|3879.07|3879.07|3877.29|3877.29|0
1655812780000|2022-06-21 11:59:40|3877.31|3877.31|3877.34|3877.34|3877.34|3877.34|3877.31|3877.31|0
1655812790000|2022-06-21 11:59:50|3877.19|3877.19|3877.31|3877.31|3877.31|3877.31|3877.19|3877.19|0
1655812800000|2022-06-21 12:00:00|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|0
1655812810000|2022-06-21 12:00:10|3877.34|3877.34|3877.29|3877.29|3877.34|3877.34|3877.26|3877.26|0
1655812820000|2022-06-21 12:00:20|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|0
1655812860000|2022-06-21 12:01:00|3877.34|3877.34|3877.25|3877.25|3877.34|3877.34|3877.25|3877.25|0
1655812870000|2022-06-21 12:01:10|3876.94|3876.94|3877.56|3877.56|3877.56|3877.56|3876.94|3876.94|0
1655812880000|2022-06-21 12:01:20|3877.53|3877.53|3877.22|3877.22|3877.56|3877.56|3877.22|3877.22|0
1655812890000|2022-06-21 12:01:30|3877.25|3877.25|3877.87|3877.87|3877.87|3877.87|3877.25|3877.25|0
1655812930000|2022-06-21 12:02:10|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|0
1655812950000|2022-06-21 12:02:30|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|0
1655812960000|2022-06-21 12:02:40|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1655812970000|2022-06-21 12:02:50|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|0
1655812990000|2022-06-21 12:03:10|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|0
1655813000000|2022-06-21 12:03:20|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|0
1655813010000|2022-06-21 12:03:30|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|3879.68|0
1655813020000|2022-06-21 12:03:40|3879.49|3879.49|3879.31|3879.31|3879.49|3879.49|3879.31|3879.31|0
1655813040000|2022-06-21 12:04:00|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|3879.41|0
1655813060000|2022-06-21 12:04:20|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1655813080000|2022-06-21 12:04:40|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|3878.92|0
1655813090000|2022-06-21 12:04:50|3878.88|3878.88|3878.84|3878.84|3878.88|3878.88|3878.84|3878.84|0
1655813110000|2022-06-21 12:05:10|3878.79|3878.79|3878.4|3878.4|3878.79|3878.79|3878.4|3878.4|0
1655813140000|2022-06-21 12:05:40|3878.6|3878.6|3878.68|3878.68|3878.68|3878.68|3878.58|3878.58|0
1655813150000|2022-06-21 12:05:50|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|0
1655813160000|2022-06-21 12:06:00|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|3878.11|0
1655813170000|2022-06-21 12:06:10|3878.42|3878.42|3878.68|3878.68|3878.68|3878.68|3878.42|3878.42|0
1655813190000|2022-06-21 12:06:30|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|3878.06|0
1655813210000|2022-06-21 12:06:50|3878.25|3878.25|3878.38|3878.38|3878.45|3878.45|3878.25|3878.25|0
1655813220000|2022-06-21 12:07:00|3878.4|3878.4|3879.95|3879.95|3879.95|3879.95|3878.4|3878.4|0
1655813230000|2022-06-21 12:07:10|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|0
1655813260000|2022-06-21 12:07:40|3880.39|3880.39|3880.42|3880.42|3880.42|3880.42|3880.39|3880.39|0
1655813270000|2022-06-21 12:07:50|3880.37|3880.37|3880.34|3880.34|3880.37|3880.37|3880.34|3880.34|0
1655813290000|2022-06-21 12:08:10|3880.26|3880.26|3880.36|3880.36|3880.36|3880.36|3880.18|3880.18|0
1655813300000|2022-06-21 12:08:20|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1655813320000|2022-06-21 12:08:40|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|0
1655813330000|2022-06-21 12:08:50|3881.36|3881.36|3881.67|3881.67|3881.98|3881.98|3881.36|3881.36|0
1655813340000|2022-06-21 12:09:00|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|3881.98|0
1655813370000|2022-06-21 12:09:30|3881.93|3881.93|3881.59|3881.59|3882.21|3882.21|3881.59|3881.59|0
1655813400000|2022-06-21 12:10:00|3881.9|3881.9|3882.04|3882.04|3882.04|3882.04|3881.9|3881.9|0
1655813410000|2022-06-21 12:10:10|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|0
1655813470000|2022-06-21 12:11:10|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|0
1655813480000|2022-06-21 12:11:20|3882.21|3882.21|3882.28|3882.28|3882.28|3882.28|3882.21|3882.21|0
1655813500000|2022-06-21 12:11:40|3882.36|3882.36|3882.36|3882.36|3882.36|3882.36|3882.36|3882.36|0
1655813510000|2022-06-21 12:11:50|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|0
1655813540000|2022-06-21 12:12:20|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|0
1655813550000|2022-06-21 12:12:30|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|0
1655813570000|2022-06-21 12:12:50|3883.94|3883.94|3883.84|3883.84|3883.94|3883.94|3883.84|3883.84|0
1655813580000|2022-06-21 12:13:00|3883.8|3883.8|3884.11|3884.11|3884.11|3884.11|3883.8|3883.8|0
1655813590000|2022-06-21 12:13:10|3885.66|3885.66|3886.59|3886.59|3886.59|3886.59|3885.35|3885.35|0
1655813630000|2022-06-21 12:13:50|3886.28|3886.28|3885.94|3885.94|3886.28|3886.28|3885.92|3885.92|0
1655813640000|2022-06-21 12:14:00|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|0
1655813660000|2022-06-21 12:14:20|3886.51|3886.51|3886.51|3886.51|3886.51|3886.51|3886.51|3886.51|0
1655813670000|2022-06-21 12:14:30|3886.36|3886.36|3886.05|3886.05|3886.44|3886.44|3886.05|3886.05|0
1655813690000|2022-06-21 12:14:50|3886.36|3886.36|3886.36|3886.36|3886.38|3886.38|3886.36|3886.36|0
1655813700000|2022-06-21 12:15:00|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|0
1655813720000|2022-06-21 12:15:20|3886.43|3886.43|3886.41|3886.41|3886.43|3886.43|3886.41|3886.41|0
1655813730000|2022-06-21 12:15:30|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|0
1655813740000|2022-06-21 12:15:40|3886.48|3886.48|3886.53|3886.53|3886.53|3886.53|3886.48|3886.48|0
1655813750000|2022-06-21 12:15:50|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|0
1655813760000|2022-06-21 12:16:00|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|3886.79|0
1655813780000|2022-06-21 12:16:20|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|0
1655813790000|2022-06-21 12:16:30|3886.79|3886.79|3886.6|3886.6|3886.79|3886.79|3886.6|3886.6|0
1655813800000|2022-06-21 12:16:40|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|0
1655813810000|2022-06-21 12:16:50|3886.11|3886.11|3885.18|3885.18|3886.11|3886.11|3885.18|3885.18|0
1655813850000|2022-06-21 12:17:30|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|0
1655813860000|2022-06-21 12:17:40|3884.74|3884.74|3884.79|3884.79|3884.79|3884.79|3884.74|3884.74|0
1655813870000|2022-06-21 12:17:50|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|0
1655813890000|2022-06-21 12:18:10|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|0
1655813920000|2022-06-21 12:18:40|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|0
1655813930000|2022-06-21 12:18:50|3885.23|3885.23|3885.28|3885.28|3885.28|3885.28|3885.23|3885.23|0
1655813940000|2022-06-21 12:19:00|3885.26|3885.26|3885.33|3885.33|3885.33|3885.33|3884.71|3884.71|0
1655813950000|2022-06-21 12:19:10|3886.57|3886.57|3886.26|3886.26|3886.57|3886.57|3886.26|3886.26|0
1655813970000|2022-06-21 12:19:30|3886.24|3886.24|3886.29|3886.29|3886.29|3886.29|3886.24|3886.24|0
1655813980000|2022-06-21 12:19:40|3885.98|3885.98|3885.67|3885.67|3885.98|3885.98|3885.67|3885.67|0
1655813990000|2022-06-21 12:19:50|3885.36|3885.36|3884.74|3884.74|3885.36|3885.36|3884.74|3884.74|0
1655814000000|2022-06-21 12:20:00|3885.05|3885.05|3884.71|3884.71|3885.05|3885.05|3884.71|3884.71|0
1655814010000|2022-06-21 12:20:10|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|0
1655814020000|2022-06-21 12:20:20|3885.46|3885.46|3886.16|3886.16|3886.16|3886.16|3885.46|3885.46|0
1655814030000|2022-06-21 12:20:30|3886.24|3886.24|3886.16|3886.16|3886.24|3886.24|3886.16|3886.16|0
1655814050000|2022-06-21 12:20:50|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|0
1655814070000|2022-06-21 12:21:10|3886.39|3886.39|3886.62|3886.62|3886.62|3886.62|3886.39|3886.39|0
1655814090000|2022-06-21 12:21:30|3886.82|3886.82|3886.05|3886.05|3886.9|3886.9|3886.05|3886.05|0
1655814100000|2022-06-21 12:21:40|3886.98|3886.98|3887.7|3887.7|3887.73|3887.73|3886.98|3886.98|0
1655814110000|2022-06-21 12:21:50|3886.77|3886.77|3887.08|3887.08|3887.08|3887.08|3886.77|3886.77|0
1655814120000|2022-06-21 12:22:00|3887.21|3887.21|3887.29|3887.29|3887.29|3887.29|3887.21|3887.21|0
1655814130000|2022-06-21 12:22:10|3887.6|3887.6|3887.6|3887.6|3887.6|3887.6|3887.6|3887.6|0
1655814150000|2022-06-21 12:22:30|3886.67|3886.67|3886.46|3886.46|3886.67|3886.67|3886.46|3886.46|0
1655814170000|2022-06-21 12:22:50|3886.44|3886.44|3886.39|3886.39|3886.44|3886.44|3886.36|3886.36|0
1655814180000|2022-06-21 12:23:00|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|0
1655814190000|2022-06-21 12:23:10|3886.33|3886.33|3886.02|3886.02|3886.33|3886.33|3886.02|3886.02|0
1655814210000|2022-06-21 12:23:30|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1655814220000|2022-06-21 12:23:40|3885.84|3885.84|3885.79|3885.79|3885.84|3885.84|3885.79|3885.79|0
1655814240000|2022-06-21 12:24:00|3885.75|3885.75|3885.47|3885.47|3885.83|3885.83|3885.47|3885.47|0
1655814250000|2022-06-21 12:24:10|3884.85|3884.85|3884.66|3884.66|3884.85|3884.85|3884.66|3884.66|0
1655814320000|2022-06-21 12:25:20|3884.89|3884.89|3885.2|3885.2|3885.2|3885.2|3884.89|3884.89|0
1655814340000|2022-06-21 12:25:40|3885.39|3885.39|3885.77|3885.77|3885.77|3885.77|3885.39|3885.39|0
1655814350000|2022-06-21 12:25:50|3886.03|3886.03|3886.36|3886.36|3886.36|3886.36|3886.03|3886.03|0
1655814360000|2022-06-21 12:26:00|3886.34|3886.34|3886.31|3886.31|3886.34|3886.34|3886.31|3886.31|0
1655814370000|2022-06-21 12:26:10|3886|3886|3886|3886|3886|3886|3886|3886|0
1655814400000|2022-06-21 12:26:40|3886.08|3886.08|3886.19|3886.19|3886.19|3886.19|3886|3886|0
1655814420000|2022-06-21 12:27:00|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|0
1655814440000|2022-06-21 12:27:20|3886.47|3886.47|3886.39|3886.39|3886.47|3886.47|3886.39|3886.39|0
1655814450000|2022-06-21 12:27:30|3886.29|3886.29|3886.55|3886.55|3886.55|3886.55|3886.21|3886.21|0
1655814460000|2022-06-21 12:27:40|3886.47|3886.47|3886.78|3886.78|3886.78|3886.78|3886.47|3886.47|0
1655814470000|2022-06-21 12:27:50|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|0
1655814490000|2022-06-21 12:28:10|3885.54|3885.54|3885.23|3885.23|3885.54|3885.54|3885.23|3885.23|0
1655814540000|2022-06-21 12:29:00|3886.16|3886.16|3886.18|3886.18|3886.18|3886.18|3886.16|3886.16|0
1655814550000|2022-06-21 12:29:10|3886.11|3886.11|3885.54|3885.54|3886.11|3886.11|3885.54|3885.54|0
1655814560000|2022-06-21 12:29:20|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|0
1655814570000|2022-06-21 12:29:30|3885.25|3885.25|3885.18|3885.18|3885.25|3885.25|3885.18|3885.18|0
1655814580000|2022-06-21 12:29:40|3885.12|3885.12|3885.08|3885.08|3885.12|3885.12|3885.08|3885.08|0
1655814600000|2022-06-21 12:30:00|3885.7|3885.7|3886.32|3886.32|3886.32|3886.32|3885.7|3885.7|0
1655814630000|2022-06-21 12:30:30|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|0
1655814640000|2022-06-21 12:30:40|3886.19|3886.19|3886.37|3886.37|3886.37|3886.37|3886.17|3886.17|0
1655814650000|2022-06-21 12:30:50|3886.58|3886.58|3886.27|3886.27|3886.58|3886.58|3886.27|3886.27|0
1655814660000|2022-06-21 12:31:00|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|0
1655814670000|2022-06-21 12:31:10|3886.89|3886.89|3886.29|3886.29|3886.89|3886.89|3886.27|3886.27|0
1655814680000|2022-06-21 12:31:20|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|0
1655814700000|2022-06-21 12:31:40|3886.04|3886.04|3885.98|3885.98|3886.04|3886.04|3885.98|3885.98|0
1655814720000|2022-06-21 12:32:00|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|0
1655814730000|2022-06-21 12:32:10|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|0
1655814740000|2022-06-21 12:32:20|3885.67|3885.67|3885.54|3885.54|3885.67|3885.67|3885.54|3885.54|0
1655814750000|2022-06-21 12:32:30|3885.17|3885.17|3886.6|3886.6|3886.6|3886.6|3885.17|3885.17|0
1655814760000|2022-06-21 12:32:40|3886.29|3886.29|3886.29|3886.29|3886.29|3886.29|3886.29|3886.29|0
1655814770000|2022-06-21 12:32:50|3886.21|3886.21|3886.31|3886.31|3886.31|3886.31|3886.21|3886.21|0
1655814780000|2022-06-21 12:33:00|3886|3886|3886|3886|3886|3886|3886|3886|0
1655814790000|2022-06-21 12:33:10|3885.98|3885.98|3885.93|3885.93|3885.98|3885.98|3885.93|3885.93|0
1655814810000|2022-06-21 12:33:30|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|0
1655814830000|2022-06-21 12:33:50|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1655814860000|2022-06-21 12:34:20|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|0
1655814870000|2022-06-21 12:34:30|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|0
1655814900000|2022-06-21 12:35:00|3885.48|3885.48|3885.17|3885.17|3885.48|3885.48|3885.17|3885.17|0
1655814910000|2022-06-21 12:35:10|3885.22|3885.22|3885.19|3885.19|3885.22|3885.22|3885.19|3885.19|0
1655814920000|2022-06-21 12:35:20|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|0
1655814940000|2022-06-21 12:35:40|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1655814960000|2022-06-21 12:36:00|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|0
1655814990000|2022-06-21 12:36:30|3886.08|3886.08|3886.03|3886.03|3886.08|3886.08|3886.03|3886.03|0
1655815000000|2022-06-21 12:36:40|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|0
1655815010000|2022-06-21 12:36:50|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|3885.97|0
1655815020000|2022-06-21 12:37:00|3887.21|3887.21|3887.2|3887.2|3887.27|3887.27|3887.2|3887.2|0
1655815040000|2022-06-21 12:37:20|3886.27|3886.27|3886.29|3886.29|3886.29|3886.29|3886.27|3886.27|0
1655815050000|2022-06-21 12:37:30|3885.98|3885.98|3885.8|3885.8|3886.29|3886.29|3885.8|3885.8|0
1655815070000|2022-06-21 12:37:50|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|0
1655815080000|2022-06-21 12:38:00|3885.8|3885.8|3885.72|3885.72|3885.8|3885.8|3885.41|3885.41|0
1655815090000|2022-06-21 12:38:10|3885.1|3885.1|3886.03|3886.03|3886.03|3886.03|3885.1|3885.1|0
1655815100000|2022-06-21 12:38:20|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|0
1655815110000|2022-06-21 12:38:30|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|3885.1|0
1655815130000|2022-06-21 12:38:50|3884.92|3884.92|3884.56|3884.56|3884.92|3884.92|3884.56|3884.56|0
1655815140000|2022-06-21 12:39:00|3884.58|3884.58|3884.51|3884.51|3884.58|3884.58|3884.48|3884.48|0
1655815150000|2022-06-21 12:39:10|3884.48|3884.48|3884.46|3884.46|3884.48|3884.48|3884.46|3884.46|0
1655815160000|2022-06-21 12:39:20|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|0
1655815170000|2022-06-21 12:39:30|3884.43|3884.43|3884.51|3884.51|3884.51|3884.51|3884.38|3884.38|0
1655815180000|2022-06-21 12:39:40|3884.54|3884.54|3884.77|3884.77|3884.77|3884.77|3884.54|3884.54|0
1655815190000|2022-06-21 12:39:50|3884.69|3884.69|3884.59|3884.59|3884.69|3884.69|3884.59|3884.59|0
1655815200000|2022-06-21 12:40:00|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|3884.72|0
1655815220000|2022-06-21 12:40:20|3885.96|3885.96|3885.98|3885.98|3885.98|3885.98|3885.96|3885.96|0
1655815250000|2022-06-21 12:40:50|3885.67|3885.67|3885.67|3885.67|3885.67|3885.67|3885.67|3885.67|0
1655815260000|2022-06-21 12:41:00|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|0
1655815270000|2022-06-21 12:41:10|3885.3|3885.3|3885.35|3885.35|3885.35|3885.35|3885.25|3885.25|0
1655815280000|2022-06-21 12:41:20|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|0
1655815290000|2022-06-21 12:41:30|3885.59|3885.59|3885.56|3885.56|3885.59|3885.59|3885.56|3885.56|0
1655815300000|2022-06-21 12:41:40|3885.87|3885.87|3885.64|3885.64|3885.98|3885.98|3885.64|3885.64|0
1655815320000|2022-06-21 12:42:00|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1655815330000|2022-06-21 12:42:10|3885.62|3885.62|3885.54|3885.54|3885.67|3885.67|3885.54|3885.54|0
1655815340000|2022-06-21 12:42:20|3885.23|3885.23|3885.54|3885.54|3885.54|3885.54|3885.23|3885.23|0
1655815350000|2022-06-21 12:42:30|3885.85|3885.85|3886.22|3886.22|3886.3|3886.3|3885.85|3885.85|0
1655815360000|2022-06-21 12:42:40|3886.4|3886.4|3886.09|3886.09|3886.4|3886.4|3886.09|3886.09|0
1655815380000|2022-06-21 12:43:00|3885.91|3885.91|3885.75|3885.75|3885.93|3885.93|3885.75|3885.75|0
1655815390000|2022-06-21 12:43:10|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|0
1655815410000|2022-06-21 12:43:30|3885.47|3885.47|3885.47|3885.47|3885.47|3885.47|3885.47|3885.47|0
1655815420000|2022-06-21 12:43:40|3885.28|3885.28|3885.59|3885.59|3885.59|3885.59|3885.28|3885.28|0
1655815430000|2022-06-21 12:43:50|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|0
1655815450000|2022-06-21 12:44:10|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|3885.23|0
1655815470000|2022-06-21 12:44:30|3885.25|3885.25|3885.82|3885.82|3885.82|3885.82|3885.25|3885.25|0
1655815480000|2022-06-21 12:44:40|3885.72|3885.72|3885.35|3885.35|3885.72|3885.72|3885.35|3885.35|0
1655815500000|2022-06-21 12:45:00|3885.04|3885.04|3885.25|3885.25|3885.25|3885.25|3885.04|3885.04|0
1655815510000|2022-06-21 12:45:10|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.86|3884.86|0
1655815550000|2022-06-21 12:45:50|3884.86|3884.86|3884.96|3884.96|3884.96|3884.96|3884.86|3884.86|0
1655815560000|2022-06-21 12:46:00|3884.99|3884.99|3884.91|3884.91|3884.99|3884.99|3884.91|3884.91|0
1655815570000|2022-06-21 12:46:10|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|0
1655815590000|2022-06-21 12:46:30|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|0
1655815610000|2022-06-21 12:46:50|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|0
1655815630000|2022-06-21 12:47:10|3885.3|3885.3|3885.25|3885.25|3885.3|3885.3|3885.25|3885.25|0
1655815640000|2022-06-21 12:47:20|3884.63|3884.63|3884.63|3884.63|3884.66|3884.66|3884.63|3884.63|0
1655815660000|2022-06-21 12:47:40|3885.25|3885.25|3884.94|3884.94|3885.56|3885.56|3884.94|3884.94|0
1655815670000|2022-06-21 12:47:50|3885.02|3885.02|3885.2|3885.2|3885.2|3885.2|3885.02|3885.02|0
1655815680000|2022-06-21 12:48:00|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|0
1655815700000|2022-06-21 12:48:20|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|0
1655815710000|2022-06-21 12:48:30|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|3885.15|0
1655815720000|2022-06-21 12:48:40|3885.12|3885.12|3885.15|3885.15|3885.15|3885.15|3885.12|3885.12|0
1655815730000|2022-06-21 12:48:50|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1655815760000|2022-06-21 12:49:20|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|0
1655815770000|2022-06-21 12:49:30|3885.74|3885.74|3885.69|3885.69|3885.74|3885.74|3885.69|3885.69|0
1655815780000|2022-06-21 12:49:40|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|0
1655815790000|2022-06-21 12:49:50|3885.59|3885.59|3885.53|3885.53|3885.59|3885.59|3885.46|3885.46|0
1655815800000|2022-06-21 12:50:00|3885.22|3885.22|3885.56|3885.56|3885.56|3885.56|3885.22|3885.22|0
1655815820000|2022-06-21 12:50:20|3885.61|3885.61|3885.59|3885.59|3885.61|3885.61|3885.59|3885.59|0
1655815830000|2022-06-21 12:50:30|3885.56|3885.56|3886.12|3886.12|3886.12|3886.12|3885.19|3885.19|0
1655815850000|2022-06-21 12:50:50|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|0
1655815870000|2022-06-21 12:51:10|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|0
1655815880000|2022-06-21 12:51:20|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|0
1655815890000|2022-06-21 12:51:30|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|3885.19|0
1655815900000|2022-06-21 12:51:40|3885.22|3885.22|3884.91|3884.91|3885.53|3885.53|3884.91|3884.91|0
1655815910000|2022-06-21 12:51:50|3884.86|3884.86|3884.91|3884.91|3885.14|3885.14|3884.86|3884.86|0
1655815920000|2022-06-21 12:52:00|3884.85|3884.85|3884.34|3884.34|3884.96|3884.96|3884.34|3884.34|0
1655815930000|2022-06-21 12:52:10|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|0
1655815970000|2022-06-21 12:52:50|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|0
1655815980000|2022-06-21 12:53:00|3884.29|3884.29|3884.29|3884.29|3884.29|3884.29|3884.29|3884.29|0
1655816000000|2022-06-21 12:53:20|3883.98|3883.98|3883.74|3883.74|3883.98|3883.98|3883.74|3883.74|0
1655816010000|2022-06-21 12:53:30|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|0
1655816020000|2022-06-21 12:53:40|3883.98|3883.98|3884.16|3884.16|3884.16|3884.16|3883.98|3883.98|0
1655816030000|2022-06-21 12:53:50|3884.29|3884.29|3884.88|3884.88|3884.88|3884.88|3884.26|3884.26|0
1655816060000|2022-06-21 12:54:20|3885.07|3885.07|3885.17|3885.17|3885.17|3885.17|3885.07|3885.07|0
1655816080000|2022-06-21 12:54:40|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|0
1655816100000|2022-06-21 12:55:00|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|0
1655816110000|2022-06-21 12:55:10|3885.79|3885.79|3886.84|3886.84|3886.84|3886.84|3885.76|3885.76|0
1655816120000|2022-06-21 12:55:20|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|3887.15|0
1655816130000|2022-06-21 12:55:30|3887.13|3887.13|3887.17|3887.17|3887.17|3887.17|3887.13|3887.13|0
1655816150000|2022-06-21 12:55:50|3887.12|3887.12|3886.78|3886.78|3887.12|3887.12|3886.5|3886.5|0
1655816160000|2022-06-21 12:56:00|3886.73|3886.73|3887.12|3887.12|3887.4|3887.4|3886.73|3886.73|0
1655816170000|2022-06-21 12:56:10|3887.07|3887.07|3887.26|3887.26|3887.34|3887.34|3887.03|3887.03|0
1655816180000|2022-06-21 12:56:20|3887.28|3887.28|3887.31|3887.31|3887.31|3887.31|3887.28|3887.28|0
1655816190000|2022-06-21 12:56:30|3887.93|3887.93|3887.93|3887.93|3887.93|3887.93|3887.93|3887.93|0
1655816210000|2022-06-21 12:56:50|3887.9|3887.9|3887.93|3887.93|3887.93|3887.93|3887.9|3887.9|0
1655816220000|2022-06-21 12:57:00|3888.01|3888.01|3888.14|3888.14|3888.14|3888.14|3888.01|3888.01|0
1655816240000|2022-06-21 12:57:20|3888.45|3888.45|3888.11|3888.11|3888.45|3888.45|3888.11|3888.11|0
1655816260000|2022-06-21 12:57:40|3887.8|3887.8|3887.75|3887.75|3887.8|3887.8|3887.75|3887.75|0
1655816270000|2022-06-21 12:57:50|3887.44|3887.44|3886.92|3886.92|3887.44|3887.44|3886.92|3886.92|0
1655816280000|2022-06-21 12:58:00|3886.95|3886.95|3887.98|3887.98|3887.98|3887.98|3886.95|3886.95|0
1655816290000|2022-06-21 12:58:10|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|3888.01|0
1655816300000|2022-06-21 12:58:20|3888.32|3888.32|3888.14|3888.14|3888.32|3888.32|3888.14|3888.14|0
1655816310000|2022-06-21 12:58:30|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|0
1655816320000|2022-06-21 12:58:40|3888.14|3888.14|3888.08|3888.08|3888.14|3888.14|3888.08|3888.08|0
1655816330000|2022-06-21 12:58:50|3888.11|3888.11|3888.01|3888.01|3888.11|3888.11|3888.01|3888.01|0
1655816340000|2022-06-21 12:59:00|3887.96|3887.96|3887.9|3887.9|3887.98|3887.98|3887.9|3887.9|0
1655816350000|2022-06-21 12:59:10|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|3887.88|0
1655816360000|2022-06-21 12:59:20|3887.9|3887.9|3887.93|3887.93|3887.93|3887.93|3887.9|3887.9|0
1655816390000|2022-06-21 12:59:50|3887.56|3887.56|3887.67|3887.67|3887.87|3887.87|3887.56|3887.56|0
1655816400000|2022-06-21 13:00:00|3887.62|3887.62|3887.57|3887.57|3887.62|3887.62|3887.57|3887.57|0
1655816420000|2022-06-21 13:00:20|3887.52|3887.52|3888.17|3888.17|3888.17|3888.17|3887.52|3887.52|0
1655816430000|2022-06-21 13:00:30|3889.1|3889.1|3889.28|3889.28|3889.28|3889.28|3889.1|3889.1|0
1655816440000|2022-06-21 13:00:40|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|3888.97|0
1655816460000|2022-06-21 13:01:00|3888.95|3888.95|3889.57|3889.57|3889.57|3889.57|3888.95|3888.95|0
1655816470000|2022-06-21 13:01:10|3889.61|3889.61|3889.66|3889.66|3889.66|3889.66|3889.61|3889.61|0
1655816480000|2022-06-21 13:01:20|3889.63|3889.63|3889.32|3889.32|3889.63|3889.63|3889.32|3889.32|0
1655816490000|2022-06-21 13:01:30|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|0
1655816500000|2022-06-21 13:01:40|3889.27|3889.27|3889.25|3889.25|3889.27|3889.27|3889.25|3889.25|0
1655816520000|2022-06-21 13:02:00|3889.27|3889.27|3889.3|3889.3|3889.32|3889.32|3889.27|3889.27|0
1655816530000|2022-06-21 13:02:10|3889.92|3889.92|3889.92|3889.92|3889.92|3889.92|3889.92|3889.92|0
1655816560000|2022-06-21 13:02:40|3890.23|3890.23|3889.92|3889.92|3890.23|3890.23|3889.92|3889.92|0
1655816570000|2022-06-21 13:02:50|3889.89|3889.89|3889.92|3889.92|3889.92|3889.92|3889.89|3889.89|0
1655816580000|2022-06-21 13:03:00|3889.76|3889.76|3889.4|3889.4|3889.76|3889.76|3889.4|3889.4|0
1655816590000|2022-06-21 13:03:10|3889.45|3889.45|3889.45|3889.45|3889.45|3889.45|3889.45|3889.45|0
1655816620000|2022-06-21 13:03:40|3889.56|3889.56|3889.66|3889.66|3889.66|3889.66|3889.56|3889.56|0
1655816630000|2022-06-21 13:03:50|3889.97|3889.97|3889.89|3889.89|3889.97|3889.97|3889.89|3889.89|0
1655816650000|2022-06-21 13:04:10|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|3889.58|0
1655816660000|2022-06-21 13:04:20|3889.79|3889.79|3889.43|3889.43|3889.79|3889.79|3889.43|3889.43|0
1655816680000|2022-06-21 13:04:40|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|0
1655816700000|2022-06-21 13:05:00|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1655816710000|2022-06-21 13:05:10|3889.87|3889.87|3889.81|3889.81|3889.87|3889.87|3889.81|3889.81|0
1655816750000|2022-06-21 13:05:50|3889.74|3889.74|3889.66|3889.66|3889.74|3889.74|3889.66|3889.66|0
1655816770000|2022-06-21 13:06:10|3889.35|3889.35|3889.66|3889.66|3889.66|3889.66|3889.35|3889.35|0
1655816780000|2022-06-21 13:06:20|3889.43|3889.43|3889.1|3889.1|3889.43|3889.43|3889.1|3889.1|0
1655816790000|2022-06-21 13:06:30|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|0
1655816850000|2022-06-21 13:07:30|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|0
1655816860000|2022-06-21 13:07:40|3889.1|3889.1|3888.15|3888.15|3889.1|3889.1|3888.12|3888.12|0
1655816880000|2022-06-21 13:08:00|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|3888.17|0
1655816890000|2022-06-21 13:08:10|3888.2|3888.2|3887.81|3887.81|3888.2|3888.2|3887.81|3887.81|0
1655816900000|2022-06-21 13:08:20|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|0
1655816910000|2022-06-21 13:08:30|3888.25|3888.25|3888.74|3888.74|3888.74|3888.74|3888.25|3888.25|0
1655816930000|2022-06-21 13:08:50|3888.93|3888.93|3889.16|3889.16|3889.16|3889.16|3888.93|3888.93|0
1655816960000|2022-06-21 13:09:20|3889.26|3889.26|3889.19|3889.19|3889.26|3889.26|3889.19|3889.19|0
1655816970000|2022-06-21 13:09:30|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|0
1655816980000|2022-06-21 13:09:40|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|0
1655816990000|2022-06-21 13:09:50|3889.96|3889.96|3889.68|3889.68|3889.96|3889.96|3889.68|3889.68|0
1655817000000|2022-06-21 13:10:00|3889.37|3889.37|3888.93|3888.93|3889.55|3889.55|3888.93|3888.93|0
1655817010000|2022-06-21 13:10:10|3888.88|3888.88|3888.62|3888.62|3888.93|3888.93|3888.62|3888.62|0
1655817020000|2022-06-21 13:10:20|3888.31|3888.31|3888.31|3888.31|3888.31|3888.31|3888.31|3888.31|0
1655817030000|2022-06-21 13:10:30|3888|3888|3888|3888|3888|3888|3888|3888|0
1655817040000|2022-06-21 13:10:40|3887.69|3887.69|3887.79|3887.79|3887.79|3887.79|3887.69|3887.69|0
1655817050000|2022-06-21 13:10:50|3887.48|3887.48|3887.3|3887.3|3887.48|3887.48|3887.3|3887.3|0
1655817060000|2022-06-21 13:11:00|3887.61|3887.61|3887.3|3887.3|3887.61|3887.61|3887.3|3887.3|0
1655817090000|2022-06-21 13:11:30|3887.25|3887.25|3887.38|3887.38|3887.38|3887.38|3887.22|3887.22|0
1655817100000|2022-06-21 13:11:40|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|0
1655817110000|2022-06-21 13:11:50|3886.24|3886.24|3886.4|3886.4|3886.4|3886.4|3886.24|3886.24|0
1655817130000|2022-06-21 13:12:10|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|0
1655817140000|2022-06-21 13:12:20|3886.39|3886.39|3885.2|3885.2|3886.39|3886.39|3885.15|3885.15|0
1655817180000|2022-06-21 13:13:00|3885.22|3885.22|3885.35|3885.35|3885.35|3885.35|3885.22|3885.22|0
1655817190000|2022-06-21 13:13:10|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|0
1655817200000|2022-06-21 13:13:20|3885.35|3885.35|3885.38|3885.38|3885.38|3885.38|3885.35|3885.35|0
1655817220000|2022-06-21 13:13:40|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|0
1655817230000|2022-06-21 13:13:50|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|0
1655817240000|2022-06-21 13:14:00|3885.8|3885.8|3885.93|3885.93|3885.93|3885.93|3885.8|3885.8|0
1655817250000|2022-06-21 13:14:10|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1655817260000|2022-06-21 13:14:20|3885.85|3885.85|3885.78|3885.78|3885.85|3885.85|3885.78|3885.78|0
1655817290000|2022-06-21 13:14:50|3885.86|3885.86|3885.24|3885.24|3885.86|3885.86|3885.24|3885.24|0
1655817300000|2022-06-21 13:15:00|3885.29|3885.29|3885.42|3885.42|3885.49|3885.49|3885.29|3885.29|0
1655817320000|2022-06-21 13:15:20|3884.8|3884.8|3884.93|3884.93|3884.93|3884.93|3884.8|3884.8|0
1655817330000|2022-06-21 13:15:30|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|0
1655817340000|2022-06-21 13:15:40|3885.16|3885.16|3885.14|3885.14|3885.16|3885.16|3885.11|3885.11|0
1655817350000|2022-06-21 13:15:50|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|0
1655817360000|2022-06-21 13:16:00|3885.21|3885.21|3885.52|3885.52|3885.52|3885.52|3885.21|3885.21|0
1655817370000|2022-06-21 13:16:10|3885.57|3885.57|3885.69|3885.69|3885.69|3885.69|3885.57|3885.57|0
1655817380000|2022-06-21 13:16:20|3885.74|3885.74|3886.27|3886.27|3886.29|3886.29|3885.74|3885.74|0
1655817390000|2022-06-21 13:16:30|3886.58|3886.58|3886.89|3886.89|3886.89|3886.89|3886.58|3886.58|0
1655817400000|2022-06-21 13:16:40|3886.94|3886.94|3887.25|3887.25|3887.45|3887.45|3886.86|3886.86|0
1655817410000|2022-06-21 13:16:50|3887.09|3887.09|3886.81|3886.81|3887.2|3887.2|3886.73|3886.73|0
1655817420000|2022-06-21 13:17:00|3886.99|3886.99|3887.17|3887.17|3887.22|3887.22|3886.81|3886.81|0
1655817430000|2022-06-21 13:17:10|3887.09|3887.09|3887.71|3887.71|3887.71|3887.71|3887.09|3887.09|0
1655817440000|2022-06-21 13:17:20|3887.4|3887.4|3887.14|3887.14|3887.4|3887.4|3887.09|3887.09|0
1655817450000|2022-06-21 13:17:30|3887.07|3887.07|3887.07|3887.07|3887.07|3887.07|3887.07|3887.07|0
1655817460000|2022-06-21 13:17:40|3887.2|3887.2|3887.12|3887.12|3887.2|3887.2|3887.12|3887.12|0
1655817480000|2022-06-21 13:18:00|3887.17|3887.17|3886.68|3886.68|3887.17|3887.17|3886.55|3886.55|0
1655817490000|2022-06-21 13:18:10|3886.37|3886.37|3887.53|3887.53|3887.53|3887.53|3886.37|3886.37|0
1655817500000|2022-06-21 13:18:20|3887.61|3887.61|3887.71|3887.71|3887.71|3887.71|3887.58|3887.58|0
1655817520000|2022-06-21 13:18:40|3887.68|3887.68|3887.61|3887.61|3887.68|3887.68|3887.61|3887.61|0
1655817530000|2022-06-21 13:18:50|3887.66|3887.66|3887.61|3887.61|3887.66|3887.66|3887.61|3887.61|0
1655817540000|2022-06-21 13:19:00|3887.71|3887.71|3887.73|3887.73|3887.76|3887.76|3887.63|3887.63|0
1655817550000|2022-06-21 13:19:10|3887.63|3887.63|3887.73|3887.73|3887.73|3887.73|3887.63|3887.63|0
1655817560000|2022-06-21 13:19:20|3887.42|3887.42|3887.84|3887.84|3887.84|3887.84|3887.4|3887.4|0
1655817580000|2022-06-21 13:19:40|3887.97|3887.97|3887.97|3887.97|3887.97|3887.97|3887.97|3887.97|0
1655817590000|2022-06-21 13:19:50|3888.25|3888.25|3887.17|3887.17|3888.25|3888.25|3887.17|3887.17|0
1655817600000|2022-06-21 13:20:00|3887.09|3887.09|3887.19|3887.19|3887.19|3887.19|3887.09|3887.09|0
1655817610000|2022-06-21 13:20:10|3887.14|3887.14|3887.12|3887.12|3887.17|3887.17|3887.12|3887.12|0
1655817630000|2022-06-21 13:20:30|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|0
1655817640000|2022-06-21 13:20:40|3887.56|3887.56|3887.45|3887.45|3887.56|3887.56|3887.14|3887.14|0
1655817650000|2022-06-21 13:20:50|3887.41|3887.41|3888.36|3888.36|3888.36|3888.36|3887.35|3887.35|0
1655817660000|2022-06-21 13:21:00|3888.49|3888.49|3888.93|3888.93|3888.93|3888.93|3888.49|3888.49|0
1655817670000|2022-06-21 13:21:10|3888.98|3888.98|3890.15|3890.15|3890.15|3890.15|3888.98|3888.98|0
1655817700000|2022-06-21 13:21:40|3890.2|3890.2|3890.17|3890.17|3890.2|3890.2|3890.17|3890.17|0
1655817720000|2022-06-21 13:22:00|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|0
1655817730000|2022-06-21 13:22:10|3889.74|3889.74|3889.74|3889.74|3889.74|3889.74|3889.74|3889.74|0
1655817740000|2022-06-21 13:22:20|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|0
1655817750000|2022-06-21 13:22:30|3890.88|3890.88|3890.57|3890.57|3890.88|3890.88|3890.57|3890.57|0
1655817760000|2022-06-21 13:22:40|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|0
1655817800000|2022-06-21 13:23:20|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|3890.31|0
1655817810000|2022-06-21 13:23:30|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|3890.1|0
1655817820000|2022-06-21 13:23:40|3889.97|3889.97|3890.36|3890.36|3890.36|3890.36|3889.97|3889.97|0
1655817840000|2022-06-21 13:24:00|3890.54|3890.54|3890.54|3890.54|3890.54|3890.54|3890.54|3890.54|0
1655817850000|2022-06-21 13:24:10|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|3890.49|0
1655817860000|2022-06-21 13:24:20|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|0
1655817870000|2022-06-21 13:24:30|3890.49|3890.49|3890.47|3890.47|3890.49|3890.49|3890.47|3890.47|0
1655817880000|2022-06-21 13:24:40|3890.49|3890.49|3890.62|3890.62|3890.62|3890.62|3890.49|3890.49|0
1655817900000|2022-06-21 13:25:00|3890.93|3890.93|3891.55|3891.55|3891.55|3891.55|3890.93|3890.93|0
1655817910000|2022-06-21 13:25:10|3891.51|3891.51|3890.92|3890.92|3891.51|3891.51|3890.89|3890.89|0
1655817920000|2022-06-21 13:25:20|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|0
1655817950000|2022-06-21 13:25:50|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|0
1655817960000|2022-06-21 13:26:00|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|0
1655817970000|2022-06-21 13:26:10|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|0
1655817980000|2022-06-21 13:26:20|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|0
1655818000000|2022-06-21 13:26:40|3889.86|3889.86|3890.22|3890.22|3890.53|3890.53|3889.86|3889.86|0
1655818020000|2022-06-21 13:27:00|3890.27|3890.27|3891.49|3891.49|3891.49|3891.49|3890.25|3890.25|0
1655818030000|2022-06-21 13:27:10|3891.72|3891.72|3891.67|3891.67|3891.72|3891.72|3891.67|3891.67|0
1655818040000|2022-06-21 13:27:20|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|3891.77|0
1655818050000|2022-06-21 13:27:30|3891.46|3891.46|3891.77|3891.77|3891.77|3891.77|3891.15|3891.15|0
1655818060000|2022-06-21 13:27:40|3891.85|3891.85|3891.85|3891.85|3891.85|3891.85|3891.85|3891.85|0
1655818070000|2022-06-21 13:27:50|3891.89|3891.89|3892.04|3892.04|3892.04|3892.04|3891.89|3891.89|0
1655818080000|2022-06-21 13:28:00|3891.73|3891.73|3891.81|3891.81|3891.81|3891.81|3891.68|3891.68|0
1655818090000|2022-06-21 13:28:10|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1655818100000|2022-06-21 13:28:20|3890.57|3890.57|3890.55|3890.55|3890.57|3890.57|3890.55|3890.55|0
1655818120000|2022-06-21 13:28:40|3891.48|3891.48|3891.97|3891.97|3891.97|3891.97|3891.48|3891.48|0
1655818130000|2022-06-21 13:28:50|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|3891.92|0
1655818140000|2022-06-21 13:29:00|3892.1|3892.1|3891.79|3891.79|3892.13|3892.13|3891.79|3891.79|0
1655818150000|2022-06-21 13:29:10|3891.77|3891.77|3891.74|3891.74|3891.77|3891.77|3891.66|3891.66|0
1655818160000|2022-06-21 13:29:20|3892.05|3892.05|3891.74|3891.74|3892.05|3892.05|3891.74|3891.74|0
1655818180000|2022-06-21 13:29:40|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1655818190000|2022-06-21 13:29:50|3891.43|3891.43|3891.61|3891.61|3891.61|3891.61|3891.3|3891.3|0
1655818200000|2022-06-21 13:30:00|3892.23|3892.23|3892.98|3892.98|3893.24|3893.24|3892.23|3892.23|0
1655818210000|2022-06-21 13:30:10|3893.6|3893.6|3892.34|3892.34|3893.6|3893.6|3892.18|3892.18|0
1655818220000|2022-06-21 13:30:20|3892.31|3892.31|3892.32|3892.32|3892.63|3892.63|3891.97|3891.97|0
1655818230000|2022-06-21 13:30:30|3891.7|3891.7|3889.54|3889.54|3891.76|3891.76|3889.54|3889.54|0
1655818240000|2022-06-21 13:30:40|3889.21|3889.21|3889.83|3889.83|3889.83|3889.83|3889.21|3889.21|0
1655818250000|2022-06-21 13:30:50|3889.85|3889.85|3890.14|3890.14|3890.16|3890.16|3889.85|3889.85|0
1655818260000|2022-06-21 13:31:00|3889.83|3889.83|3888.77|3888.77|3889.83|3889.83|3888.77|3888.77|0
1655818270000|2022-06-21 13:31:10|3888.72|3888.72|3887.68|3887.68|3888.72|3888.72|3887.43|3887.43|0
1655818280000|2022-06-21 13:31:20|3887.06|3887.06|3889.62|3889.62|3889.93|3889.93|3887.06|3887.06|0
1655818290000|2022-06-21 13:31:30|3889.46|3889.46|3890.73|3890.73|3890.73|3890.73|3889.46|3889.46|0
1655818300000|2022-06-21 13:31:40|3890.75|3890.75|3890.57|3890.57|3890.75|3890.75|3890.57|3890.57|0
1655818310000|2022-06-21 13:31:50|3890.54|3890.54|3889.95|3889.95|3890.54|3890.54|3889.92|3889.92|0
1655818320000|2022-06-21 13:32:00|3889.92|3889.92|3890.85|3890.85|3890.85|3890.85|3889.9|3889.9|0
1655818330000|2022-06-21 13:32:10|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1655818340000|2022-06-21 13:32:20|3891.19|3891.19|3890.54|3890.54|3891.81|3891.81|3890.54|3890.54|0
1655818350000|2022-06-21 13:32:30|3890.59|3890.59|3890.57|3890.57|3890.62|3890.62|3890.57|3890.57|0
1655818360000|2022-06-21 13:32:40|3890.61|3890.61|3889.08|3889.08|3890.65|3890.65|3889.08|3889.08|0
1655818370000|2022-06-21 13:32:50|3888.97|3888.97|3889.28|3889.28|3889.28|3889.28|3888.97|3888.97|0
1655818380000|2022-06-21 13:33:00|3889.26|3889.26|3889.43|3889.43|3889.43|3889.43|3889.26|3889.26|0
1655818390000|2022-06-21 13:33:10|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|3889.48|0
1655818400000|2022-06-21 13:33:20|3889.53|3889.53|3888.29|3888.29|3889.53|3889.53|3888.29|3888.29|0
1655818410000|2022-06-21 13:33:30|3887.98|3887.98|3887.9|3887.9|3887.98|3887.98|3887.9|3887.9|0
1655818420000|2022-06-21 13:33:40|3887.93|3887.93|3887.18|3887.18|3887.93|3887.93|3886.58|3886.58|0
1655818430000|2022-06-21 13:33:50|3886.87|3886.87|3886.56|3886.56|3886.87|3886.87|3886.56|3886.56|0
1655818440000|2022-06-21 13:34:00|3886.52|3886.52|3886.23|3886.23|3886.52|3886.52|3886.23|3886.23|0
1655818450000|2022-06-21 13:34:10|3886.25|3886.25|3885.89|3885.89|3886.25|3886.25|3885.89|3885.89|0
1655818460000|2022-06-21 13:34:20|3885.81|3885.81|3886.43|3886.43|3886.43|3886.43|3885.81|3885.81|0
1655818470000|2022-06-21 13:34:30|3886.24|3886.24|3886.01|3886.01|3886.24|3886.24|3886.01|3886.01|0
1655818480000|2022-06-21 13:34:40|3885.96|3885.96|3886.27|3886.27|3886.27|3886.27|3885.93|3885.93|0
1655818490000|2022-06-21 13:34:50|3886.58|3886.58|3886.76|3886.76|3886.76|3886.76|3886.58|3886.58|0
1655818500000|2022-06-21 13:35:00|3886.68|3886.68|3886.45|3886.45|3886.73|3886.73|3885.52|3885.52|0
1655818510000|2022-06-21 13:35:10|3885.83|3885.83|3885.29|3885.29|3885.83|3885.83|3885.29|3885.29|0
1655818520000|2022-06-21 13:35:20|3885.27|3885.27|3885.91|3885.91|3885.91|3885.91|3885.24|3885.24|0
1655818530000|2022-06-21 13:35:30|3885.89|3885.89|3885.84|3885.84|3885.89|3885.89|3885.84|3885.84|0
1655818540000|2022-06-21 13:35:40|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|0
1655818550000|2022-06-21 13:35:50|3886.71|3886.71|3886.79|3886.79|3887.08|3887.08|3886.71|3886.71|0
1655818560000|2022-06-21 13:36:00|3887.1|3887.1|3887.13|3887.13|3887.44|3887.44|3887.1|3887.1|0
1655818580000|2022-06-21 13:36:20|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|0
1655818590000|2022-06-21 13:36:30|3887.25|3887.25|3886.27|3886.27|3887.25|3887.25|3886.27|3886.27|0
1655818600000|2022-06-21 13:36:40|3886.23|3886.23|3885.76|3885.76|3886.23|3886.23|3885.76|3885.76|0
1655818610000|2022-06-21 13:36:50|3885.71|3885.71|3885.53|3885.53|3885.71|3885.71|3885.53|3885.53|0
1655818620000|2022-06-21 13:37:00|3885.5|3885.5|3884.34|3884.34|3885.53|3885.53|3884.34|3884.34|0
1655818630000|2022-06-21 13:37:10|3884.32|3884.32|3883.8|3883.8|3884.32|3884.32|3883.51|3883.51|0
1655818640000|2022-06-21 13:37:20|3883.75|3883.75|3883.88|3883.88|3883.88|3883.88|3883.43|3883.43|0
1655818650000|2022-06-21 13:37:30|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|3883.85|0
1655818660000|2022-06-21 13:37:40|3883.75|3883.75|3883.72|3883.72|3883.75|3883.75|3883.41|3883.41|0
1655818670000|2022-06-21 13:37:50|3883.1|3883.1|3883.6|3883.6|3883.6|3883.6|3883.1|3883.1|0
1655818680000|2022-06-21 13:38:00|3883.65|3883.65|3885.51|3885.51|3885.84|3885.84|3883.65|3883.65|0
1655818690000|2022-06-21 13:38:10|3885.47|3885.47|3885.16|3885.16|3885.78|3885.78|3885.16|3885.16|0
1655818700000|2022-06-21 13:38:20|3885.18|3885.18|3885.23|3885.23|3885.23|3885.23|3885.18|3885.18|0
1655818710000|2022-06-21 13:38:30|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|0
1655818720000|2022-06-21 13:38:40|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|0
1655818740000|2022-06-21 13:39:00|3883.11|3883.11|3884.21|3884.21|3884.21|3884.21|3883.09|3883.09|0
1655818750000|2022-06-21 13:39:10|3884.23|3884.23|3884|3884|3884.62|3884.62|3884|3884|0
1655818760000|2022-06-21 13:39:20|3883.69|3883.69|3883.72|3883.72|3883.74|3883.74|3883.69|3883.69|0
1655818770000|2022-06-21 13:39:30|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|0
1655818780000|2022-06-21 13:39:40|3883.22|3883.22|3883.02|3883.02|3883.25|3883.25|3883.02|3883.02|0
1655818790000|2022-06-21 13:39:50|3883.04|3883.04|3883.02|3883.02|3883.04|3883.04|3883.02|3883.02|0
1655818800000|2022-06-21 13:40:00|3883.04|3883.04|3884.28|3884.28|3884.28|3884.28|3883.04|3883.04|0
1655818810000|2022-06-21 13:40:10|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|0
1655818820000|2022-06-21 13:40:20|3883.95|3883.95|3883.89|3883.89|3883.95|3883.95|3883.64|3883.64|0
1655818830000|2022-06-21 13:40:30|3884.07|3884.07|3883.76|3883.76|3884.07|3884.07|3883.76|3883.76|0
1655818840000|2022-06-21 13:40:40|3883.94|3883.94|3883.66|3883.66|3883.97|3883.97|3883.66|3883.66|0
1655818850000|2022-06-21 13:40:50|3883.61|3883.61|3884.23|3884.23|3884.23|3884.23|3883.61|3883.61|0
1655818860000|2022-06-21 13:41:00|3883.92|3883.92|3884.54|3884.54|3884.54|3884.54|3883.92|3883.92|0
1655818880000|2022-06-21 13:41:20|3884.49|3884.49|3884.75|3884.75|3884.82|3884.82|3884.44|3884.44|0
1655818890000|2022-06-21 13:41:30|3884.62|3884.62|3884.44|3884.44|3884.64|3884.64|3884.44|3884.44|0
1655818900000|2022-06-21 13:41:40|3884.75|3884.75|3884.74|3884.74|3884.75|3884.75|3884.66|3884.66|0
1655818910000|2022-06-21 13:41:50|3885.05|3885.05|3886.34|3886.34|3886.34|3886.34|3885.05|3885.05|0
1655818920000|2022-06-21 13:42:00|3886.44|3886.44|3885.8|3885.8|3886.44|3886.44|3885.8|3885.8|0
1655818930000|2022-06-21 13:42:10|3885.49|3885.49|3885.77|3885.77|3885.77|3885.77|3885.46|3885.46|0
1655818940000|2022-06-21 13:42:20|3885.46|3885.46|3886.1|3886.1|3886.15|3886.15|3885.46|3885.46|0
1655818950000|2022-06-21 13:42:30|3886.06|3886.06|3885.18|3885.18|3886.06|3886.06|3885.13|3885.13|0
1655818960000|2022-06-21 13:42:40|3885.15|3885.15|3885.18|3885.18|3885.18|3885.18|3885.15|3885.15|0
1655818970000|2022-06-21 13:42:50|3885.13|3885.13|3884.82|3884.82|3885.13|3885.13|3884.82|3884.82|0
1655818980000|2022-06-21 13:43:00|3884.63|3884.63|3884.53|3884.53|3884.63|3884.63|3884.53|3884.53|0
1655818990000|2022-06-21 13:43:10|3884.22|3884.22|3883.94|3883.94|3884.25|3884.25|3883.94|3883.94|0
1655819000000|2022-06-21 13:43:20|3883.76|3883.76|3883.7|3883.7|3883.76|3883.76|3883.7|3883.7|0
1655819010000|2022-06-21 13:43:30|3883.73|3883.73|3883.78|3883.78|3883.78|3883.78|3883.73|3883.73|0
1655819020000|2022-06-21 13:43:40|3884.4|3884.4|3883.5|3883.5|3884.4|3884.4|3883.5|3883.5|0
1655819030000|2022-06-21 13:43:50|3883.47|3883.47|3883.83|3883.83|3883.83|3883.83|3883.47|3883.47|0
1655819040000|2022-06-21 13:44:00|3883.75|3883.75|3883.54|3883.54|3884.06|3884.06|3883.54|3883.54|0
1655819050000|2022-06-21 13:44:10|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1655819060000|2022-06-21 13:44:20|3882.87|3882.87|3882.61|3882.61|3882.92|3882.92|3882.61|3882.61|0
1655819070000|2022-06-21 13:44:30|3882.59|3882.59|3882.22|3882.22|3882.59|3882.59|3882.22|3882.22|0
1655819080000|2022-06-21 13:44:40|3882.53|3882.53|3883.15|3883.15|3883.15|3883.15|3882.53|3882.53|0
1655819090000|2022-06-21 13:44:50|3883.34|3883.34|3883.74|3883.74|3883.74|3883.74|3883.34|3883.34|0
1655819100000|2022-06-21 13:45:00|3883.77|3883.77|3883.41|3883.41|3884.08|3884.08|3883.41|3883.41|0
1655819110000|2022-06-21 13:45:10|3883.43|3883.43|3883.38|3883.38|3883.74|3883.74|3883.38|3883.38|0
1655819120000|2022-06-21 13:45:20|3883.69|3883.69|3883.64|3883.64|3883.69|3883.69|3883.64|3883.64|0
1655819130000|2022-06-21 13:45:30|3883.95|3883.95|3884.31|3884.31|3884.31|3884.31|3883.95|3883.95|0
1655819140000|2022-06-21 13:45:40|3884|3884|3883.67|3883.67|3884|3884|3883.67|3883.67|0
1655819150000|2022-06-21 13:45:50|3884.29|3884.29|3883.67|3883.67|3884.29|3884.29|3883.67|3883.67|0
1655819160000|2022-06-21 13:46:00|3883.69|3883.69|3884.16|3884.16|3884.16|3884.16|3883.67|3883.67|0
1655819170000|2022-06-21 13:46:10|3884.47|3884.47|3885.2|3885.2|3885.2|3885.2|3884.47|3884.47|0
1655819180000|2022-06-21 13:46:20|3884.89|3884.89|3885.22|3885.22|3885.22|3885.22|3884.58|3884.58|0
1655819190000|2022-06-21 13:46:30|3885.2|3885.2|3884.24|3884.24|3885.2|3885.2|3884.24|3884.24|0
1655819200000|2022-06-21 13:46:40|3884.06|3884.06|3883.82|3883.82|3884.13|3884.13|3883.82|3883.82|0
1655819210000|2022-06-21 13:46:50|3884.13|3884.13|3883.83|3883.83|3884.13|3884.13|3883.64|3883.64|0
1655819220000|2022-06-21 13:47:00|3883.88|3883.88|3884.31|3884.31|3884.37|3884.37|3883.88|3883.88|0
1655819230000|2022-06-21 13:47:10|3884.19|3884.19|3883.64|3883.64|3884.19|3884.19|3883.57|3883.57|0
1655819250000|2022-06-21 13:47:30|3883.69|3883.69|3883.67|3883.67|3883.69|3883.69|3883.67|3883.67|0
1655819260000|2022-06-21 13:47:40|3883.98|3883.98|3882.89|3882.89|3883.98|3883.98|3882.89|3882.89|0
1655819270000|2022-06-21 13:47:50|3882.58|3882.58|3882.69|3882.69|3883.2|3883.2|3882.58|3882.58|0
1655819280000|2022-06-21 13:48:00|3883|3883|3883.38|3883.38|3883.38|3883.38|3883|3883|0
1655819290000|2022-06-21 13:48:10|3883.07|3883.07|3883.6|3883.6|3883.82|3883.82|3882.89|3882.89|0
1655819300000|2022-06-21 13:48:20|3883.29|3883.29|3884.24|3884.24|3884.27|3884.27|3883.29|3883.29|0
1655819310000|2022-06-21 13:48:30|3884.86|3884.86|3885.05|3885.05|3885.05|3885.05|3884.55|3884.55|0
1655819320000|2022-06-21 13:48:40|3884.89|3884.89|3884.81|3884.81|3884.89|3884.89|3884.81|3884.81|0
1655819330000|2022-06-21 13:48:50|3884.79|3884.79|3884.81|3884.81|3884.81|3884.81|3884.79|3884.79|0
1655819340000|2022-06-21 13:49:00|3884.76|3884.76|3885.07|3885.07|3885.07|3885.07|3884.76|3884.76|0
1655819350000|2022-06-21 13:49:10|3885.38|3885.38|3885.33|3885.33|3885.38|3885.38|3885.33|3885.33|0
1655819360000|2022-06-21 13:49:20|3885.36|3885.36|3885.05|3885.05|3885.36|3885.36|3885.05|3885.05|0
1655819370000|2022-06-21 13:49:30|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|0
1655819380000|2022-06-21 13:49:40|3884.92|3884.92|3884.64|3884.64|3884.95|3884.95|3884.64|3884.64|0
1655819390000|2022-06-21 13:49:50|3884.6|3884.6|3884.62|3884.62|3884.9|3884.9|3884.6|3884.6|0
1655819400000|2022-06-21 13:50:00|3884.72|3884.72|3884.23|3884.23|3884.83|3884.83|3884.21|3884.21|0
1655819410000|2022-06-21 13:50:10|3884.27|3884.27|3884.32|3884.32|3884.32|3884.32|3884.27|3884.27|0
1655819420000|2022-06-21 13:50:20|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1655819430000|2022-06-21 13:50:30|3884.65|3884.65|3884.52|3884.52|3884.65|3884.65|3884.52|3884.52|0
1655819440000|2022-06-21 13:50:40|3884.83|3884.83|3884.52|3884.52|3884.83|3884.83|3884.52|3884.52|0
1655819450000|2022-06-21 13:50:50|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|0
1655819460000|2022-06-21 13:51:00|3884.11|3884.11|3884.09|3884.09|3884.11|3884.11|3884.09|3884.09|0
1655819470000|2022-06-21 13:51:10|3883.96|3883.96|3883.7|3883.7|3883.96|3883.96|3883.65|3883.65|0
1655819480000|2022-06-21 13:51:20|3883.72|3883.72|3884.35|3884.35|3884.35|3884.35|3883.41|3883.41|0
1655819490000|2022-06-21 13:51:30|3885.28|3885.28|3885.2|3885.2|3885.59|3885.59|3885.2|3885.2|0
1655819500000|2022-06-21 13:51:40|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1655819510000|2022-06-21 13:51:50|3884.86|3884.86|3885.1|3885.1|3885.1|3885.1|3884.79|3884.79|0
1655819520000|2022-06-21 13:52:00|3885.13|3885.13|3885.75|3885.75|3886.06|3886.06|3885.13|3885.13|0
1655819530000|2022-06-21 13:52:10|3885.44|3885.44|3885.46|3885.46|3885.49|3885.49|3885.41|3885.41|0
1655819540000|2022-06-21 13:52:20|3885.51|3885.51|3883.5|3883.5|3885.54|3885.54|3883.5|3883.5|0
1655819550000|2022-06-21 13:52:30|3883.67|3883.67|3883.57|3883.57|3883.67|3883.67|3883.57|3883.57|0
1655819560000|2022-06-21 13:52:40|3883.62|3883.62|3883.1|3883.1|3883.62|3883.62|3883|3883|0
1655819570000|2022-06-21 13:52:50|3882.79|3882.79|3882.25|3882.25|3882.79|3882.79|3881.94|3881.94|0
1655819580000|2022-06-21 13:53:00|3882.27|3882.27|3882.4|3882.4|3882.4|3882.4|3882.27|3882.27|0
1655819590000|2022-06-21 13:53:10|3882.71|3882.71|3882.61|3882.61|3882.76|3882.76|3882.61|3882.61|0
1655819600000|2022-06-21 13:53:20|3882.58|3882.58|3883.51|3883.51|3883.51|3883.51|3882.58|3882.58|0
1655819610000|2022-06-21 13:53:30|3883.46|3883.46|3883.05|3883.05|3883.46|3883.46|3883.05|3883.05|0
1655819630000|2022-06-21 13:53:50|3882.97|3882.97|3882.65|3882.65|3883.02|3883.02|3882.65|3882.65|0
1655819640000|2022-06-21 13:54:00|3882.03|3882.03|3882.76|3882.76|3882.97|3882.97|3882.03|3882.03|0
1655819650000|2022-06-21 13:54:10|3883.07|3883.07|3883.56|3883.56|3883.56|3883.56|3883.07|3883.07|0
1655819660000|2022-06-21 13:54:20|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|0
1655819670000|2022-06-21 13:54:30|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|0
1655819680000|2022-06-21 13:54:40|3883.25|3883.25|3883.1|3883.1|3883.56|3883.56|3883.1|3883.1|0
1655819690000|2022-06-21 13:54:50|3882.48|3882.48|3881.52|3881.52|3882.48|3882.48|3881.52|3881.52|0
1655819700000|2022-06-21 13:55:00|3880.9|3880.9|3880.51|3880.51|3880.9|3880.9|3880.51|3880.51|0
1655819710000|2022-06-21 13:55:10|3881.44|3881.44|3881.05|3881.05|3881.44|3881.44|3881.05|3881.05|0
1655819720000|2022-06-21 13:55:20|3881.36|3881.36|3881.3|3881.3|3881.36|3881.36|3881.3|3881.3|0
1655819730000|2022-06-21 13:55:30|3880.68|3880.68|3881.58|3881.58|3881.61|3881.61|3880.37|3880.37|0
1655819740000|2022-06-21 13:55:40|3881.69|3881.69|3881.63|3881.63|3881.69|3881.69|3881.63|3881.63|0
1655819750000|2022-06-21 13:55:50|3881.94|3881.94|3882.31|3882.31|3882.31|3882.31|3881.94|3881.94|0
1655819760000|2022-06-21 13:56:00|3882.62|3882.62|3883.29|3883.29|3883.29|3883.29|3882.62|3882.62|0
1655819770000|2022-06-21 13:56:10|3883.47|3883.47|3882.49|3882.49|3883.47|3883.47|3882.49|3882.49|0
1655819780000|2022-06-21 13:56:20|3882.47|3882.47|3883.09|3883.09|3883.09|3883.09|3882.34|3882.34|0
1655819800000|2022-06-21 13:56:40|3883.14|3883.14|3883.76|3883.76|3883.76|3883.76|3883.14|3883.14|0
1655819810000|2022-06-21 13:56:50|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|0
1655819830000|2022-06-21 13:57:10|3884.07|3884.07|3883.08|3883.08|3884.07|3884.07|3883.08|3883.08|0
1655819850000|2022-06-21 13:57:30|3884.01|3884.01|3883.98|3883.98|3884.01|3884.01|3883.75|3883.75|0
1655819860000|2022-06-21 13:57:40|3884.08|3884.08|3884.58|3884.58|3884.58|3884.58|3884.08|3884.08|0
1655819870000|2022-06-21 13:57:50|3884.65|3884.65|3885.62|3885.62|3885.62|3885.62|3884.65|3884.65|0
1655819880000|2022-06-21 13:58:00|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|0
1655819890000|2022-06-21 13:58:10|3885.74|3885.74|3885.74|3885.74|3885.74|3885.74|3885.56|3885.56|0
1655819910000|2022-06-21 13:58:30|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|0
1655819920000|2022-06-21 13:58:40|3885.4|3885.4|3884.29|3884.29|3885.4|3885.4|3884.29|3884.29|0
1655819930000|2022-06-21 13:58:50|3884.26|3884.26|3884.72|3884.72|3884.91|3884.91|3884.26|3884.26|0
1655819940000|2022-06-21 13:59:00|3885.26|3885.26|3885.21|3885.21|3885.26|3885.26|3885.21|3885.21|0
1655819950000|2022-06-21 13:59:10|3885.17|3885.17|3885.38|3885.38|3885.66|3885.66|3885.17|3885.17|0
1655819960000|2022-06-21 13:59:20|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|0
1655819970000|2022-06-21 13:59:30|3885.5|3885.5|3885.19|3885.19|3885.5|3885.5|3885.19|3885.19|0
1655819980000|2022-06-21 13:59:40|3885.5|3885.5|3885.09|3885.09|3885.5|3885.5|3885.09|3885.09|0
1655819990000|2022-06-21 13:59:50|3885.12|3885.12|3885.87|3885.87|3885.89|3885.89|3885.12|3885.12|0
1655820000000|2022-06-21 14:00:00|3885.84|3885.84|3884.86|3884.86|3885.84|3885.84|3884.86|3884.86|0
1655820010000|2022-06-21 14:00:10|3884.55|3884.55|3884.58|3884.58|3884.86|3884.86|3884.55|3884.55|0
1655820020000|2022-06-21 14:00:20|3884.27|3884.27|3884.34|3884.34|3884.34|3884.34|3884.27|3884.27|0
1655820030000|2022-06-21 14:00:30|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.37|3884.37|0
1655820040000|2022-06-21 14:00:40|3884.45|3884.45|3884.13|3884.13|3884.47|3884.47|3884.13|3884.13|0
1655820050000|2022-06-21 14:00:50|3885.37|3885.37|3884.67|3884.67|3885.37|3885.37|3884.67|3884.67|0
1655820060000|2022-06-21 14:01:00|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.05|3884.05|0
1655820070000|2022-06-21 14:01:10|3884.41|3884.41|3884.49|3884.49|3884.49|3884.49|3884.41|3884.41|0
1655820080000|2022-06-21 14:01:20|3884.18|3884.18|3885.11|3885.11|3885.11|3885.11|3884.18|3884.18|0
1655820090000|2022-06-21 14:01:30|3885.08|3885.08|3885.03|3885.03|3885.08|3885.08|3885.03|3885.03|0
1655820100000|2022-06-21 14:01:40|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|0
1655820110000|2022-06-21 14:01:50|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|0
1655820120000|2022-06-21 14:02:00|3885.42|3885.42|3885.67|3885.67|3885.73|3885.73|3885.42|3885.42|0
1655820130000|2022-06-21 14:02:10|3885.71|3885.71|3885.84|3885.84|3885.89|3885.89|3885.71|3885.71|0
1655820140000|2022-06-21 14:02:20|3885.79|3885.79|3885.92|3885.92|3886.23|3886.23|3885.79|3885.79|0
1655820150000|2022-06-21 14:02:30|3885.97|3885.97|3886.38|3886.38|3886.4|3886.4|3885.97|3885.97|0
1655820160000|2022-06-21 14:02:40|3886.28|3886.28|3885.03|3885.03|3886.28|3886.28|3885.03|3885.03|0
1655820170000|2022-06-21 14:02:50|3885.01|3885.01|3884.57|3884.57|3885.01|3885.01|3884.57|3884.57|0
1655820180000|2022-06-21 14:03:00|3884.65|3884.65|3884.08|3884.08|3884.67|3884.67|3884.05|3884.05|0
1655820190000|2022-06-21 14:03:10|3883.77|3883.77|3882.97|3882.97|3883.77|3883.77|3882.84|3882.84|0
1655820200000|2022-06-21 14:03:20|3883.04|3883.04|3882.78|3882.78|3883.04|3883.04|3882.78|3882.78|0
1655820210000|2022-06-21 14:03:30|3882.7|3882.7|3882.9|3882.9|3882.9|3882.9|3882.59|3882.59|0
1655820220000|2022-06-21 14:03:40|3883.21|3883.21|3883.52|3883.52|3883.52|3883.52|3883.21|3883.21|0
1655820230000|2022-06-21 14:03:50|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1655820240000|2022-06-21 14:04:00|3883.6|3883.6|3882.72|3882.72|3883.62|3883.62|3882.69|3882.69|0
1655820250000|2022-06-21 14:04:10|3882.41|3882.41|3882.72|3882.72|3882.72|3882.72|3882.41|3882.41|0
1655820260000|2022-06-21 14:04:20|3882.74|3882.74|3881.84|3881.84|3882.74|3882.74|3881.71|3881.71|0
1655820270000|2022-06-21 14:04:30|3882.07|3882.07|3882.07|3882.07|3882.07|3882.07|3882.07|3882.07|0
1655820280000|2022-06-21 14:04:40|3882.38|3882.38|3881.94|3881.94|3882.38|3882.38|3881.94|3881.94|0
1655820290000|2022-06-21 14:04:50|3881.63|3881.63|3881.45|3881.45|3881.63|3881.63|3881.27|3881.27|0
1655820300000|2022-06-21 14:05:00|3880.83|3880.83|3880.04|3880.04|3881.28|3881.28|3879.73|3879.73|0
1655820310000|2022-06-21 14:05:10|3880.71|3880.71|3880.09|3880.09|3880.71|3880.71|3879.78|3879.78|0
1655820330000|2022-06-21 14:05:30|3880.11|3880.11|3880.19|3880.19|3880.3|3880.3|3880.11|3880.11|0
1655820340000|2022-06-21 14:05:40|3880.24|3880.24|3880.04|3880.04|3880.27|3880.27|3880.04|3880.04|0
1655820350000|2022-06-21 14:05:50|3880.35|3880.35|3880.22|3880.22|3880.81|3880.81|3880.22|3880.22|0
1655820360000|2022-06-21 14:06:00|3880.24|3880.24|3880.3|3880.3|3880.32|3880.32|3880.24|3880.24|0
1655820370000|2022-06-21 14:06:10|3880.27|3880.27|3880.24|3880.24|3880.27|3880.27|3880.24|3880.24|0
1655820380000|2022-06-21 14:06:20|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|3880.55|0
1655820390000|2022-06-21 14:06:30|3880.58|3880.58|3879.96|3879.96|3880.58|3880.58|3879.96|3879.96|0
1655820400000|2022-06-21 14:06:40|3880.27|3880.27|3880.89|3880.89|3880.89|3880.89|3880.27|3880.27|0
1655820410000|2022-06-21 14:06:50|3880.86|3880.86|3880.84|3880.84|3880.86|3880.86|3880.84|3880.84|0
1655820420000|2022-06-21 14:07:00|3880.8|3880.8|3879.75|3879.75|3880.8|3880.8|3879.75|3879.75|0
1655820430000|2022-06-21 14:07:10|3879.44|3879.44|3879.23|3879.23|3879.44|3879.44|3879.23|3879.23|0
1655820440000|2022-06-21 14:07:20|3879.08|3879.08|3879.28|3879.28|3879.31|3879.31|3878.97|3878.97|0
1655820450000|2022-06-21 14:07:30|3879.18|3879.18|3879.33|3879.33|3879.33|3879.33|3879.02|3879.02|0
1655820460000|2022-06-21 14:07:40|3879.28|3879.28|3879.12|3879.12|3879.39|3879.39|3879.05|3879.05|0
1655820470000|2022-06-21 14:07:50|3879.1|3879.1|3879.33|3879.33|3879.33|3879.33|3878.89|3878.89|0
1655820480000|2022-06-21 14:08:00|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|0
1655820490000|2022-06-21 14:08:10|3879.92|3879.92|3879.82|3879.82|3880.02|3880.02|3879.77|3879.77|0
1655820510000|2022-06-21 14:08:30|3879.2|3879.2|3878.94|3878.94|3879.2|3879.2|3878.94|3878.94|0
1655820520000|2022-06-21 14:08:40|3878.97|3878.97|3879.49|3879.49|3879.49|3879.49|3878.97|3878.97|0
1655820530000|2022-06-21 14:08:50|3879.8|3879.8|3880.06|3880.06|3880.06|3880.06|3879.75|3879.75|0
1655820540000|2022-06-21 14:09:00|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|0
1655820550000|2022-06-21 14:09:10|3880.06|3880.06|3879.93|3879.93|3880.06|3880.06|3879.93|3879.93|0
1655820560000|2022-06-21 14:09:20|3879.9|3879.9|3879.59|3879.59|3879.98|3879.98|3879.59|3879.59|0
1655820570000|2022-06-21 14:09:30|3879.64|3879.64|3879.62|3879.62|3879.64|3879.64|3879.62|3879.62|0
1655820590000|2022-06-21 14:09:50|3879.69|3879.69|3879.22|3879.22|3879.69|3879.69|3879.22|3879.22|0
1655820600000|2022-06-21 14:10:00|3879.29|3879.29|3880.07|3880.07|3880.07|3880.07|3879.29|3879.29|0
1655820610000|2022-06-21 14:10:10|3879.76|3879.76|3879.22|3879.22|3879.76|3879.76|3879.22|3879.22|0
1655820620000|2022-06-21 14:10:20|3878.59|3878.59|3878.03|3878.03|3878.59|3878.59|3877.95|3877.95|0
1655820630000|2022-06-21 14:10:30|3877.72|3877.72|3877.25|3877.25|3877.72|3877.72|3877.1|3877.1|0
1655820640000|2022-06-21 14:10:40|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|0
1655820650000|2022-06-21 14:10:50|3876.81|3876.81|3876.53|3876.53|3876.81|3876.81|3876.5|3876.5|0
1655820660000|2022-06-21 14:11:00|3877.15|3877.15|3877.38|3877.38|3877.38|3877.38|3877.15|3877.15|0
1655820670000|2022-06-21 14:11:10|3877.48|3877.48|3876.98|3876.98|3877.6|3877.6|3876.98|3876.98|0
1655820690000|2022-06-21 14:11:30|3876.85|3876.85|3877.12|3877.12|3877.12|3877.12|3876.76|3876.76|0
1655820700000|2022-06-21 14:11:40|3877.43|3877.43|3877.51|3877.51|3877.51|3877.51|3877.43|3877.43|0
1655820720000|2022-06-21 14:12:00|3877.82|3877.82|3877.64|3877.64|3877.82|3877.82|3877.46|3877.46|0
1655820730000|2022-06-21 14:12:10|3877.62|3877.62|3877.72|3877.72|3877.72|3877.72|3877.62|3877.62|0
1655820740000|2022-06-21 14:12:20|3877.82|3877.82|3878.91|3878.91|3878.91|3878.91|3877.82|3877.82|0
1655820750000|2022-06-21 14:12:30|3878.96|3878.96|3878.93|3878.93|3878.96|3878.96|3878.91|3878.91|0
1655820760000|2022-06-21 14:12:40|3879.55|3879.55|3879.24|3879.24|3879.55|3879.55|3879.24|3879.24|0
1655820770000|2022-06-21 14:12:50|3879.86|3879.86|3878.93|3878.93|3879.86|3879.86|3878.93|3878.93|0
1655820780000|2022-06-21 14:13:00|3879.14|3879.14|3879.76|3879.76|3879.76|3879.76|3879.14|3879.14|0
1655820790000|2022-06-21 14:13:10|3879.79|3879.79|3879.53|3879.53|3879.79|3879.79|3879.48|3879.48|0
1655820800000|2022-06-21 14:13:20|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|3879.55|0
1655820820000|2022-06-21 14:13:40|3879.86|3879.86|3879.83|3879.83|3879.89|3879.89|3879.09|3879.09|0
1655820830000|2022-06-21 14:13:50|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|0
1655820840000|2022-06-21 14:14:00|3880.22|3880.22|3880.3|3880.3|3880.3|3880.3|3879.99|3879.99|0
1655820850000|2022-06-21 14:14:10|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|3880.48|0
1655820860000|2022-06-21 14:14:20|3880.59|3880.59|3880.82|3880.82|3880.82|3880.82|3880.59|3880.59|0
1655820870000|2022-06-21 14:14:30|3880.77|3880.77|3880.59|3880.59|3880.92|3880.92|3880.59|3880.59|0
1655820880000|2022-06-21 14:14:40|3879.97|3879.97|3879.47|3879.47|3879.97|3879.97|3879.47|3879.47|0
1655820890000|2022-06-21 14:14:50|3879.5|3879.5|3879.53|3879.53|3879.53|3879.53|3879.5|3879.5|0
1655820900000|2022-06-21 14:15:00|3879.58|3879.58|3880.22|3880.22|3880.22|3880.22|3879.58|3879.58|0
1655820910000|2022-06-21 14:15:10|3880.17|3880.17|3880.15|3880.15|3880.17|3880.17|3880.15|3880.15|0
1655820920000|2022-06-21 14:15:20|3880.07|3880.07|3879.99|3879.99|3880.07|3880.07|3879.99|3879.99|0
1655820930000|2022-06-21 14:15:30|3880.3|3880.3|3880.15|3880.15|3880.3|3880.3|3880.11|3880.11|0
1655820940000|2022-06-21 14:15:40|3880.2|3880.2|3880.23|3880.23|3880.23|3880.23|3879.86|3879.86|0
1655820950000|2022-06-21 14:15:50|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3879.99|3879.99|0
1655820960000|2022-06-21 14:16:00|3880.61|3880.61|3880.22|3880.22|3880.84|3880.84|3880.22|3880.22|0
1655820970000|2022-06-21 14:16:10|3880.53|3880.53|3880.08|3880.08|3880.53|3880.53|3880.08|3880.08|0
1655820980000|2022-06-21 14:16:20|3880.12|3880.12|3879.73|3879.73|3880.16|3880.16|3879.54|3879.54|0
1655820990000|2022-06-21 14:16:30|3879.91|3879.91|3879.29|3879.29|3879.91|3879.91|3879.29|3879.29|0
1655821010000|2022-06-21 14:16:50|3879.27|3879.27|3878.91|3878.91|3879.27|3879.27|3878.91|3878.91|0
1655821020000|2022-06-21 14:17:00|3878.96|3878.96|3878.77|3878.77|3878.96|3878.96|3878.77|3878.77|0
1655821030000|2022-06-21 14:17:10|3878.82|3878.82|3879.78|3879.78|3879.78|3879.78|3878.82|3878.82|0
1655821040000|2022-06-21 14:17:20|3879.47|3879.47|3879.49|3879.49|3879.49|3879.49|3879.47|3879.47|0
1655821050000|2022-06-21 14:17:30|3879.52|3879.52|3879.47|3879.47|3879.52|3879.52|3879.47|3879.47|0
1655821060000|2022-06-21 14:17:40|3879.78|3879.78|3879.89|3879.89|3879.89|3879.89|3879.78|3879.78|0
1655821070000|2022-06-21 14:17:50|3879.93|3879.93|3879.74|3879.74|3880.05|3880.05|3879.74|3879.74|0
1655821080000|2022-06-21 14:18:00|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|0
1655821090000|2022-06-21 14:18:10|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|0
1655821100000|2022-06-21 14:18:20|3879.43|3879.43|3879.01|3879.01|3879.43|3879.43|3879.01|3879.01|0
1655821110000|2022-06-21 14:18:30|3878.83|3878.83|3878.8|3878.8|3878.83|3878.83|3878.8|3878.8|0
1655821120000|2022-06-21 14:18:40|3878.86|3878.86|3879.17|3879.17|3879.17|3879.17|3878.86|3878.86|0
1655821130000|2022-06-21 14:18:50|3879.09|3879.09|3879.76|3879.76|3879.76|3879.76|3879.01|3879.01|0
1655821140000|2022-06-21 14:19:00|3879.8|3879.8|3879.76|3879.76|3879.8|3879.8|3879.76|3879.76|0
1655821150000|2022-06-21 14:19:10|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1655821170000|2022-06-21 14:19:30|3879.14|3879.14|3878.83|3878.83|3879.14|3879.14|3878.79|3878.79|0
1655821180000|2022-06-21 14:19:40|3878.87|3878.87|3879.05|3879.05|3879.05|3879.05|3878.64|3878.64|0
1655821190000|2022-06-21 14:19:50|3879|3879|3879|3879|3879|3879|3879|3879|0
1655821200000|2022-06-21 14:20:00|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1655821210000|2022-06-21 14:20:10|3878.87|3878.87|3879.21|3879.21|3879.21|3879.21|3878.87|3878.87|0
1655821230000|2022-06-21 14:20:30|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|0
1655821240000|2022-06-21 14:20:40|3879.31|3879.31|3879.08|3879.08|3879.39|3879.39|3879.08|3879.08|0
1655821250000|2022-06-21 14:20:50|3879.21|3879.21|3879.15|3879.15|3879.21|3879.21|3879.15|3879.15|0
1655821260000|2022-06-21 14:21:00|3879.23|3879.23|3879.18|3879.18|3879.23|3879.23|3879.18|3879.18|0
1655821270000|2022-06-21 14:21:10|3879.23|3879.23|3878.92|3878.92|3879.23|3879.23|3878.92|3878.92|0
1655821280000|2022-06-21 14:21:20|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1655821290000|2022-06-21 14:21:30|3878.92|3878.92|3879|3879|3879|3879|3878.92|3878.92|0
1655821300000|2022-06-21 14:21:40|3879.02|3879.02|3878.59|3878.59|3879.02|3879.02|3878.59|3878.59|0
1655821320000|2022-06-21 14:22:00|3878.9|3878.9|3878.95|3878.95|3878.95|3878.95|3878.9|3878.9|0
1655821330000|2022-06-21 14:22:10|3878.98|3878.98|3878.93|3878.93|3878.98|3878.98|3878.93|3878.93|0
1655821340000|2022-06-21 14:22:20|3878.91|3878.91|3878.93|3878.93|3878.93|3878.93|3878.91|3878.91|0
1655821350000|2022-06-21 14:22:30|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|0
1655821360000|2022-06-21 14:22:40|3878.93|3878.93|3879.71|3879.71|3879.81|3879.81|3878.86|3878.86|0
1655821370000|2022-06-21 14:22:50|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|0
1655821380000|2022-06-21 14:23:00|3879.79|3879.79|3880.43|3880.43|3880.43|3880.43|3879.79|3879.79|0
1655821390000|2022-06-21 14:23:10|3880.12|3880.12|3880.02|3880.02|3880.12|3880.12|3880.02|3880.02|0
1655821400000|2022-06-21 14:23:20|3879.97|3879.97|3880.62|3880.62|3880.62|3880.62|3879.95|3879.95|0
1655821410000|2022-06-21 14:23:30|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|0
1655821430000|2022-06-21 14:23:50|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|3880.62|0
1655821440000|2022-06-21 14:24:00|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1655821450000|2022-06-21 14:24:10|3880.69|3880.69|3880.72|3880.72|3880.72|3880.72|3880.69|3880.69|0
1655821460000|2022-06-21 14:24:20|3880.74|3880.74|3880.02|3880.02|3880.74|3880.74|3880.02|3880.02|0
1655821470000|2022-06-21 14:24:30|3880.06|3880.06|3881.05|3881.05|3881.05|3881.05|3880.06|3880.06|0
1655821480000|2022-06-21 14:24:40|3881.07|3881.07|3881.15|3881.15|3881.15|3881.15|3881.05|3881.05|0
1655821490000|2022-06-21 14:24:50|3881.18|3881.18|3881.07|3881.07|3881.18|3881.18|3881.05|3881.05|0
1655821500000|2022-06-21 14:25:00|3881.38|3881.38|3881.36|3881.36|3881.38|3881.38|3881.07|3881.07|0
1655821510000|2022-06-21 14:25:10|3881.38|3881.38|3881.64|3881.64|3881.64|3881.64|3881.33|3881.33|0
1655821520000|2022-06-21 14:25:20|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.67|3881.67|0
1655821530000|2022-06-21 14:25:30|3881.51|3881.51|3881.12|3881.12|3881.51|3881.51|3881.12|3881.12|0
1655821540000|2022-06-21 14:25:40|3881.43|3881.43|3881.06|3881.06|3881.43|3881.43|3881.06|3881.06|0
1655821560000|2022-06-21 14:26:00|3880.95|3880.95|3880.88|3880.88|3880.95|3880.95|3880.88|3880.88|0
1655821570000|2022-06-21 14:26:10|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|3881.5|0
1655821580000|2022-06-21 14:26:20|3881.43|3881.43|3881.38|3881.38|3881.43|3881.43|3881.09|3881.09|0
1655821590000|2022-06-21 14:26:30|3881.35|3881.35|3880.94|3880.94|3881.35|3881.35|3880.94|3880.94|0
1655821600000|2022-06-21 14:26:40|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|0
1655821610000|2022-06-21 14:26:50|3880.94|3880.94|3881.01|3881.01|3881.01|3881.01|3880.94|3880.94|0
1655821620000|2022-06-21 14:27:00|3880.7|3880.7|3880.68|3880.68|3880.7|3880.7|3880.65|3880.65|0
1655821630000|2022-06-21 14:27:10|3880.65|3880.65|3880.63|3880.63|3880.65|3880.65|3880.63|3880.63|0
1655821640000|2022-06-21 14:27:20|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|0
1655821650000|2022-06-21 14:27:30|3880.91|3880.91|3879.39|3879.39|3880.91|3880.91|3879.39|3879.39|0
1655821660000|2022-06-21 14:27:40|3879.7|3879.7|3879.04|3879.04|3879.7|3879.7|3879.04|3879.04|0
1655821670000|2022-06-21 14:27:50|3878.96|3878.96|3879.26|3879.26|3879.29|3879.29|3878.94|3878.94|0
1655821680000|2022-06-21 14:28:00|3879.29|3879.29|3879.13|3879.13|3879.29|3879.29|3879.1|3879.1|0
1655821690000|2022-06-21 14:28:10|3879.16|3879.16|3878.08|3878.08|3879.16|3879.16|3878.08|3878.08|0
1655821700000|2022-06-21 14:28:20|3878.39|3878.39|3878.47|3878.47|3878.47|3878.47|3878.39|3878.39|0
1655821710000|2022-06-21 14:28:30|3878.37|3878.37|3878.55|3878.55|3878.86|3878.86|3878.37|3878.37|0
1655821720000|2022-06-21 14:28:40|3878.53|3878.53|3878.79|3878.79|3878.81|3878.81|3878.5|3878.5|0
1655821730000|2022-06-21 14:28:50|3878.83|3878.83|3878.12|3878.12|3878.87|3878.87|3878.12|3878.12|0
1655821740000|2022-06-21 14:29:00|3878.1|3878.1|3878.66|3878.66|3878.66|3878.66|3878.1|3878.1|0
1655821750000|2022-06-21 14:29:10|3878.97|3878.97|3879.36|3879.36|3879.36|3879.36|3878.97|3878.97|0
1655821760000|2022-06-21 14:29:20|3879.67|3879.67|3879.83|3879.83|3879.83|3879.83|3879.65|3879.65|0
1655821770000|2022-06-21 14:29:30|3880.14|3880.14|3879.83|3879.83|3880.14|3880.14|3879.83|3879.83|0
1655821780000|2022-06-21 14:29:40|3879.78|3879.78|3879.52|3879.52|3879.78|3879.78|3879.47|3879.47|0
1655821790000|2022-06-21 14:29:50|3879.21|3879.21|3880.19|3880.19|3880.19|3880.19|3879.21|3879.21|0
1655821800000|2022-06-21 14:30:00|3880.24|3880.24|3880.52|3880.52|3880.52|3880.52|3880.21|3880.21|0
1655821810000|2022-06-21 14:30:10|3880.21|3880.21|3880.47|3880.47|3880.47|3880.47|3880.16|3880.16|0
1655821820000|2022-06-21 14:30:20|3880.46|3880.46|3881.71|3881.71|3881.71|3881.71|3880.46|3880.46|0
1655821830000|2022-06-21 14:30:30|3881.73|3881.73|3882|3882|3882|3882|3881.71|3881.71|0
1655821840000|2022-06-21 14:30:40|3882.31|3882.31|3882.72|3882.72|3882.72|3882.72|3882.31|3882.31|0
1655821850000|2022-06-21 14:30:50|3883.03|3883.03|3882.2|3882.2|3883.13|3883.13|3882.2|3882.2|0
1655821860000|2022-06-21 14:31:00|3882.21|3882.21|3882.05|3882.05|3882.21|3882.21|3881.74|3881.74|0
1655821870000|2022-06-21 14:31:10|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|3882.24|0
1655821880000|2022-06-21 14:31:20|3882.86|3882.86|3882.18|3882.18|3882.86|3882.86|3882.18|3882.18|0
1655821890000|2022-06-21 14:31:30|3882.23|3882.23|3882.12|3882.12|3882.23|3882.23|3882.12|3882.12|0
1655821900000|2022-06-21 14:31:40|3882.02|3882.02|3883.16|3883.16|3883.19|3883.19|3882.02|3882.02|0
1655821910000|2022-06-21 14:31:50|3883.19|3883.19|3883.21|3883.21|3883.21|3883.21|3883.14|3883.14|0
1655821920000|2022-06-21 14:32:00|3883.19|3883.19|3883.93|3883.93|3883.93|3883.93|3883.19|3883.19|0
1655821930000|2022-06-21 14:32:10|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|0
1655821940000|2022-06-21 14:32:20|3883.93|3883.93|3883.93|3883.93|3884.24|3884.24|3883.62|3883.62|0
1655821950000|2022-06-21 14:32:30|3883.96|3883.96|3884.06|3884.06|3884.06|3884.06|3883.96|3883.96|0
1655821960000|2022-06-21 14:32:40|3884.37|3884.37|3887.26|3887.26|3887.57|3887.57|3884.37|3884.37|0
1655821970000|2022-06-21 14:32:50|3886.95|3886.95|3886.95|3886.95|3887.88|3887.88|3886.95|3886.95|0
1655821980000|2022-06-21 14:33:00|3886.93|3886.93|3886|3886|3886.93|3886.93|3885.69|3885.69|0
1655821990000|2022-06-21 14:33:10|3886.31|3886.31|3885.69|3885.69|3886.31|3886.31|3885.69|3885.69|0
1655822000000|2022-06-21 14:33:20|3885.77|3885.77|3885.58|3885.58|3885.77|3885.77|3885.58|3885.58|0
1655822010000|2022-06-21 14:33:30|3885.27|3885.27|3884.37|3884.37|3885.27|3885.27|3884.34|3884.34|0
1655822020000|2022-06-21 14:33:40|3884.55|3884.55|3884.11|3884.11|3884.58|3884.58|3884.11|3884.11|0
1655822030000|2022-06-21 14:33:50|3884.16|3884.16|3884.5|3884.5|3884.5|3884.5|3884.16|3884.16|0
1655822040000|2022-06-21 14:34:00|3884.52|3884.52|3885.14|3885.14|3885.45|3885.45|3884.52|3884.52|0
1655822050000|2022-06-21 14:34:10|3885.45|3885.45|3885.38|3885.38|3885.69|3885.69|3884.76|3884.76|0
1655822060000|2022-06-21 14:34:20|3885.69|3885.69|3885.07|3885.07|3885.69|3885.69|3885.07|3885.07|0
1655822070000|2022-06-21 14:34:30|3884.76|3884.76|3884.26|3884.26|3885.07|3885.07|3884.26|3884.26|0
1655822080000|2022-06-21 14:34:40|3883.95|3883.95|3883.67|3883.67|3883.95|3883.95|3883.64|3883.64|0
1655822090000|2022-06-21 14:34:50|3883.98|3883.98|3883.67|3883.67|3884.29|3884.29|3883.67|3883.67|0
1655822100000|2022-06-21 14:35:00|3883.36|3883.36|3882.45|3882.45|3883.36|3883.36|3882.45|3882.45|0
1655822110000|2022-06-21 14:35:10|3883.07|3883.07|3883.13|3883.13|3883.13|3883.13|3883.07|3883.07|0
1655822120000|2022-06-21 14:35:20|3882.2|3882.2|3882.17|3882.17|3882.2|3882.2|3882.17|3882.17|0
1655822130000|2022-06-21 14:35:30|3882.12|3882.12|3882.43|3882.43|3882.43|3882.43|3882.12|3882.12|0
1655822140000|2022-06-21 14:35:40|3882.24|3882.24|3882.86|3882.86|3882.86|3882.86|3882.24|3882.24|0
1655822150000|2022-06-21 14:35:50|3883.79|3883.79|3884.1|3884.1|3884.1|3884.1|3883.79|3883.79|0
1655822160000|2022-06-21 14:36:00|3883.79|3883.79|3884.93|3884.93|3884.93|3884.93|3883.79|3883.79|0
1655822170000|2022-06-21 14:36:10|3884.91|3884.91|3883.6|3883.6|3884.91|3884.91|3883.6|3883.6|0
1655822180000|2022-06-21 14:36:20|3883.57|3883.57|3883.88|3883.88|3883.88|3883.88|3883.57|3883.57|0
1655822190000|2022-06-21 14:36:30|3884.19|3884.19|3884.5|3884.5|3884.5|3884.5|3884.19|3884.19|0
1655822200000|2022-06-21 14:36:40|3883.88|3883.88|3883.52|3883.52|3883.88|3883.88|3883.52|3883.52|0
1655822210000|2022-06-21 14:36:50|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|0
1655822220000|2022-06-21 14:37:00|3882.82|3882.82|3882.92|3882.92|3882.92|3882.92|3882.82|3882.82|0
1655822230000|2022-06-21 14:37:10|3882.9|3882.9|3882.59|3882.59|3882.9|3882.9|3882.59|3882.59|0
1655822250000|2022-06-21 14:37:30|3882.9|3882.9|3882.87|3882.87|3882.9|3882.9|3882.87|3882.87|0
1655822260000|2022-06-21 14:37:40|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|3882.9|0
1655822270000|2022-06-21 14:37:50|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1655822280000|2022-06-21 14:38:00|3882.61|3882.61|3882.3|3882.3|3882.61|3882.61|3882.3|3882.3|0
1655822290000|2022-06-21 14:38:10|3882.41|3882.41|3883.03|3883.03|3883.03|3883.03|3882.41|3882.41|0
1655822300000|2022-06-21 14:38:20|3883.65|3883.65|3883.7|3883.7|3883.7|3883.7|3883.65|3883.65|0
1655822310000|2022-06-21 14:38:30|3883.72|3883.72|3884.32|3884.32|3884.32|3884.32|3883.7|3883.7|0
1655822320000|2022-06-21 14:38:40|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|0
1655822330000|2022-06-21 14:38:50|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|0
1655822340000|2022-06-21 14:39:00|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|0
1655822350000|2022-06-21 14:39:10|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|0
1655822360000|2022-06-21 14:39:20|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|0
1655822370000|2022-06-21 14:39:30|3884.3|3884.3|3884.63|3884.63|3884.63|3884.63|3884.3|3884.3|0
1655822380000|2022-06-21 14:39:40|3884.58|3884.58|3884.61|3884.61|3884.61|3884.61|3884.58|3884.58|0
1655822390000|2022-06-21 14:39:50|3884.92|3884.92|3885.23|3885.23|3885.23|3885.23|3884.92|3884.92|0
1655822400000|2022-06-21 14:40:00|3885.27|3885.27|3885.34|3885.34|3885.42|3885.42|3885.27|3885.27|0
1655822410000|2022-06-21 14:40:10|3885.29|3885.29|3884.85|3884.85|3885.29|3885.29|3884.67|3884.67|0
1655822420000|2022-06-21 14:40:20|3885.16|3885.16|3885.15|3885.15|3885.16|3885.16|3885.15|3885.15|0
1655822430000|2022-06-21 14:40:30|3885.13|3885.13|3884.89|3884.89|3885.13|3885.13|3884.82|3884.82|0
1655822440000|2022-06-21 14:40:40|3884.58|3884.58|3884.82|3884.82|3884.82|3884.82|3884.27|3884.27|0
1655822450000|2022-06-21 14:40:50|3885.13|3885.13|3885.1|3885.1|3885.13|3885.13|3885.1|3885.1|0
1655822460000|2022-06-21 14:41:00|3885.13|3885.13|3886.22|3886.22|3886.24|3886.24|3885.13|3885.13|0
1655822470000|2022-06-21 14:41:10|3886.19|3886.19|3885.91|3885.91|3886.19|3886.19|3885.88|3885.88|0
1655822480000|2022-06-21 14:41:20|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|0
1655822490000|2022-06-21 14:41:30|3885.88|3885.88|3885.55|3885.55|3885.88|3885.88|3885.55|3885.55|0
1655822510000|2022-06-21 14:41:50|3885.57|3885.57|3885.7|3885.7|3885.7|3885.7|3885.57|3885.57|0
1655822530000|2022-06-21 14:42:10|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|0
1655822540000|2022-06-21 14:42:20|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|0
1655822550000|2022-06-21 14:42:30|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|0
1655822560000|2022-06-21 14:42:40|3886.08|3886.08|3885.61|3885.61|3886.08|3886.08|3885.61|3885.61|0
1655822570000|2022-06-21 14:42:50|3885.57|3885.57|3885.26|3885.26|3885.57|3885.57|3885.26|3885.26|0
1655822580000|2022-06-21 14:43:00|3885.23|3885.23|3885.05|3885.05|3885.23|3885.23|3885.05|3885.05|0
1655822590000|2022-06-21 14:43:10|3885|3885|3883.99|3883.99|3885|3885|3883.99|3883.99|0
1655822600000|2022-06-21 14:43:20|3883.68|3883.68|3882.84|3882.84|3883.68|3883.68|3882.84|3882.84|0
1655822610000|2022-06-21 14:43:30|3882.53|3882.53|3882.37|3882.37|3882.53|3882.53|3882.37|3882.37|0
1655822620000|2022-06-21 14:43:40|3882.42|3882.42|3882.08|3882.08|3882.53|3882.53|3882.08|3882.08|0
1655822630000|2022-06-21 14:43:50|3882.14|3882.14|3882.4|3882.4|3882.45|3882.45|3882.14|3882.14|0
1655822640000|2022-06-21 14:44:00|3882.27|3882.27|3882.11|3882.11|3882.29|3882.29|3882.11|3882.11|0
1655822650000|2022-06-21 14:44:10|3882.42|3882.42|3882.73|3882.73|3882.73|3882.73|3882.42|3882.42|0
1655822660000|2022-06-21 14:44:20|3883.35|3883.35|3883.33|3883.33|3883.35|3883.35|3883.33|3883.33|0
1655822670000|2022-06-21 14:44:30|3883.02|3883.02|3883.17|3883.17|3883.17|3883.17|3883.02|3883.02|0
1655822680000|2022-06-21 14:44:40|3882.86|3882.86|3882.55|3882.55|3882.86|3882.86|3882.55|3882.55|0
1655822690000|2022-06-21 14:44:50|3882.52|3882.52|3882.47|3882.47|3882.52|3882.52|3882.47|3882.47|0
1655822700000|2022-06-21 14:45:00|3882.78|3882.78|3883.09|3883.09|3883.12|3883.12|3882.78|3882.78|0
1655822710000|2022-06-21 14:45:10|3883.12|3883.12|3883.36|3883.36|3883.36|3883.36|3882.74|3882.74|0
1655822720000|2022-06-21 14:45:20|3883.05|3883.05|3883.65|3883.65|3883.7|3883.7|3883.05|3883.05|0
1655822730000|2022-06-21 14:45:30|3883.57|3883.57|3883.26|3883.26|3883.57|3883.57|3883.26|3883.26|0
1655822740000|2022-06-21 14:45:40|3883.88|3883.88|3884.26|3884.26|3884.26|3884.26|3883.88|3883.88|0
1655822750000|2022-06-21 14:45:50|3884.57|3884.57|3885.79|3885.79|3885.81|3885.81|3884.26|3884.26|0
1655822760000|2022-06-21 14:46:00|3885.97|3885.97|3885.4|3885.4|3886.64|3886.64|3885.4|3885.4|0
1655822770000|2022-06-21 14:46:10|3885.43|3885.43|3884.85|3884.85|3885.43|3885.43|3884.85|3884.85|0
1655822780000|2022-06-21 14:46:20|3884.93|3884.93|3884.75|3884.75|3884.93|3884.93|3884.75|3884.75|0
1655822800000|2022-06-21 14:46:40|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|0
1655822810000|2022-06-21 14:46:50|3885.01|3885.01|3884.96|3884.96|3885.01|3885.01|3884.96|3884.96|0
1655822820000|2022-06-21 14:47:00|3884.88|3884.88|3884.57|3884.57|3885.19|3885.19|3884.57|3884.57|0
1655822830000|2022-06-21 14:47:10|3884.52|3884.52|3884.44|3884.44|3884.52|3884.52|3884.44|3884.44|0
1655822840000|2022-06-21 14:47:20|3884.13|3884.13|3884.44|3884.44|3884.75|3884.75|3884.13|3884.13|0
1655822850000|2022-06-21 14:47:30|3884.75|3884.75|3884.44|3884.44|3884.75|3884.75|3884.44|3884.44|0
1655822860000|2022-06-21 14:47:40|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|3884.42|0
1655822870000|2022-06-21 14:47:50|3885.04|3885.04|3885.22|3885.22|3885.45|3885.45|3885.04|3885.04|0
1655822880000|2022-06-21 14:48:00|3884.91|3884.91|3885.12|3885.12|3885.45|3885.45|3884.91|3884.91|0
1655822890000|2022-06-21 14:48:10|3885.43|3885.43|3884.81|3884.81|3885.43|3885.43|3884.81|3884.81|0
1655822900000|2022-06-21 14:48:20|3885.43|3885.43|3885.48|3885.48|3885.48|3885.48|3885.43|3885.43|0
1655822910000|2022-06-21 14:48:30|3885.66|3885.66|3885.84|3885.84|3885.84|3885.84|3885.66|3885.66|0
1655822920000|2022-06-21 14:48:40|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|0
1655822930000|2022-06-21 14:48:50|3885.56|3885.56|3885.22|3885.22|3885.56|3885.56|3885.2|3885.2|0
1655822940000|2022-06-21 14:49:00|3885.25|3885.25|3885.29|3885.29|3885.32|3885.32|3885.25|3885.25|0
1655822950000|2022-06-21 14:49:10|3884.98|3884.98|3884.67|3884.67|3884.98|3884.98|3884.67|3884.67|0
1655822960000|2022-06-21 14:49:20|3884.36|3884.36|3884.52|3884.52|3884.67|3884.67|3884.36|3884.36|0
1655822970000|2022-06-21 14:49:30|3883.9|3883.9|3883.92|3883.92|3884.23|3884.23|3883.9|3883.9|0
1655822980000|2022-06-21 14:49:40|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1655822990000|2022-06-21 14:49:50|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|0
1655823000000|2022-06-21 14:50:00|3884.53|3884.53|3884.71|3884.71|3884.71|3884.71|3884.53|3884.53|0
1655823020000|2022-06-21 14:50:20|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|0
1655823030000|2022-06-21 14:50:30|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|0
1655823040000|2022-06-21 14:50:40|3884.12|3884.12|3884.25|3884.25|3884.56|3884.56|3884.12|3884.12|0
1655823050000|2022-06-21 14:50:50|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|0
1655823060000|2022-06-21 14:51:00|3884.51|3884.51|3884.41|3884.41|3884.51|3884.51|3884.39|3884.39|0
1655823070000|2022-06-21 14:51:10|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|3884.39|0
1655823080000|2022-06-21 14:51:20|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|0
1655823090000|2022-06-21 14:51:30|3885.01|3885.01|3885.01|3885.01|3885.32|3885.32|3885.01|3885.01|0
1655823100000|2022-06-21 14:51:40|3884.98|3884.98|3885.3|3885.3|3885.61|3885.61|3884.9|3884.9|0
1655823110000|2022-06-21 14:51:50|3885.61|3885.61|3885.61|3885.61|3885.92|3885.92|3885.61|3885.61|0
1655823120000|2022-06-21 14:52:00|3885.56|3885.56|3885.63|3885.63|3885.63|3885.63|3885.56|3885.56|0
1655823130000|2022-06-21 14:52:10|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|3885.94|0
1655823140000|2022-06-21 14:52:20|3885.63|3885.63|3885.94|3885.94|3885.94|3885.94|3885.63|3885.63|0
1655823150000|2022-06-21 14:52:30|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|0
1655823160000|2022-06-21 14:52:40|3887.49|3887.49|3887.18|3887.18|3887.49|3887.49|3887.18|3887.18|0
1655823170000|2022-06-21 14:52:50|3887.11|3887.11|3886.8|3886.8|3887.11|3887.11|3886.8|3886.8|0
1655823180000|2022-06-21 14:53:00|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|0
1655823200000|2022-06-21 14:53:20|3886.23|3886.23|3886.77|3886.77|3886.77|3886.77|3886.2|3886.2|0
1655823210000|2022-06-21 14:53:30|3886.73|3886.73|3887.35|3887.35|3887.35|3887.35|3886.73|3886.73|0
1655823220000|2022-06-21 14:53:40|3887.04|3887.04|3886.73|3886.73|3887.04|3887.04|3886.73|3886.73|0
1655823230000|2022-06-21 14:53:50|3887.35|3887.35|3887.04|3887.04|3887.35|3887.35|3887.04|3887.04|0
1655823240000|2022-06-21 14:54:00|3887.35|3887.35|3887.04|3887.04|3887.35|3887.35|3887.04|3887.04|0
1655823250000|2022-06-21 14:54:10|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|0
1655823260000|2022-06-21 14:54:20|3887.01|3887.01|3886.98|3886.98|3887.01|3887.01|3886.95|3886.95|0
1655823270000|2022-06-21 14:54:30|3887.02|3887.02|3888.01|3888.01|3888.01|3888.01|3887.02|3887.02|0
1655823280000|2022-06-21 14:54:40|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|3888.32|0
1655823290000|2022-06-21 14:54:50|3888.5|3888.5|3888.55|3888.55|3888.55|3888.55|3888.5|3888.5|0
1655823300000|2022-06-21 14:55:00|3888.52|3888.52|3888.86|3888.86|3888.86|3888.86|3888.52|3888.52|0
1655823310000|2022-06-21 14:55:10|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|3888.88|0
1655823320000|2022-06-21 14:55:20|3889.19|3889.19|3889.21|3889.21|3889.21|3889.21|3889.19|3889.19|0
1655823330000|2022-06-21 14:55:30|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|0
1655823340000|2022-06-21 14:55:40|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|3889.6|0
1655823360000|2022-06-21 14:56:00|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|0
1655823370000|2022-06-21 14:56:10|3889.47|3889.47|3888.7|3888.7|3889.47|3889.47|3888.7|3888.7|0
1655823380000|2022-06-21 14:56:20|3889.01|3889.01|3888.7|3888.7|3889.01|3889.01|3888.7|3888.7|0
1655823390000|2022-06-21 14:56:30|3888.08|3888.08|3888.11|3888.11|3888.11|3888.11|3888.08|3888.08|0
1655823400000|2022-06-21 14:56:40|3888.29|3888.29|3888.33|3888.33|3888.33|3888.33|3888.29|3888.29|0
1655823420000|2022-06-21 14:57:00|3888.28|3888.28|3888.33|3888.33|3888.33|3888.33|3888.28|3888.28|0
1655823430000|2022-06-21 14:57:10|3887.71|3887.71|3887.32|3887.32|3887.71|3887.71|3887.32|3887.32|0
1655823440000|2022-06-21 14:57:20|3887.14|3887.14|3886.83|3886.83|3887.14|3887.14|3886.83|3886.83|0
1655823450000|2022-06-21 14:57:30|3886.52|3886.52|3886.79|3886.79|3886.79|3886.79|3886.48|3886.48|0
1655823460000|2022-06-21 14:57:40|3886.48|3886.48|3886.17|3886.17|3886.48|3886.48|3886.17|3886.17|0
1655823480000|2022-06-21 14:58:00|3885.86|3885.86|3885.57|3885.57|3885.86|3885.86|3885.55|3885.55|0
1655823490000|2022-06-21 14:58:10|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|0
1655823500000|2022-06-21 14:58:20|3885.55|3885.55|3885.73|3885.73|3885.73|3885.73|3885.55|3885.55|0
1655823510000|2022-06-21 14:58:30|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|0
1655823530000|2022-06-21 14:58:50|3885.45|3885.45|3884.83|3884.83|3885.45|3885.45|3884.83|3884.83|0
1655823540000|2022-06-21 14:59:00|3885.14|3885.14|3885.16|3885.16|3885.16|3885.16|3885.14|3885.14|0
1655823550000|2022-06-21 14:59:10|3885.47|3885.47|3885.76|3885.76|3885.76|3885.76|3885.45|3885.45|0
1655823560000|2022-06-21 14:59:20|3886.07|3886.07|3886.07|3886.07|3886.07|3886.07|3886.07|3886.07|0
1655823570000|2022-06-21 14:59:30|3886.09|3886.09|3886.34|3886.34|3886.34|3886.34|3886.09|3886.09|0
1655823580000|2022-06-21 14:59:40|3886.03|3886.03|3885.41|3885.41|3886.03|3886.03|3885.41|3885.41|0
1655823590000|2022-06-21 14:59:50|3885.36|3885.36|3885.05|3885.05|3885.36|3885.36|3885.05|3885.05|0
1655823600000|2022-06-21 15:00:00|3884.74|3884.74|3884.71|3884.71|3884.74|3884.74|3884.71|3884.71|0
1655823610000|2022-06-21 15:00:10|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|3885.02|0
1655823620000|2022-06-21 15:00:20|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|0
1655823630000|2022-06-21 15:00:30|3885.31|3885.31|3885.41|3885.41|3885.41|3885.41|3885.31|3885.31|0
1655823640000|2022-06-21 15:00:40|3885.59|3885.59|3885.58|3885.58|3885.93|3885.93|3885.58|3885.58|0
1655823650000|2022-06-21 15:00:50|3885.55|3885.55|3885.54|3885.54|3885.55|3885.55|3885.5|3885.5|0
1655823670000|2022-06-21 15:01:10|3885.23|3885.23|3885.85|3885.85|3885.85|3885.85|3885.23|3885.23|0
1655823680000|2022-06-21 15:01:20|3885.83|3885.83|3885.52|3885.52|3885.83|3885.83|3885.52|3885.52|0
1655823690000|2022-06-21 15:01:30|3885.54|3885.54|3885.85|3885.85|3885.85|3885.85|3885.54|3885.54|0
1655823710000|2022-06-21 15:01:50|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|0
1655823720000|2022-06-21 15:02:00|3886.5|3886.5|3885.49|3885.49|3886.5|3886.5|3885.49|3885.49|0
1655823740000|2022-06-21 15:02:20|3886.1|3886.1|3886.57|3886.57|3886.67|3886.67|3886.1|3886.1|0
1655823750000|2022-06-21 15:02:30|3886.47|3886.47|3886.34|3886.34|3886.47|3886.47|3886.08|3886.08|0
1655823760000|2022-06-21 15:02:40|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|0
1655823770000|2022-06-21 15:02:50|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|3886.55|0
1655823780000|2022-06-21 15:03:00|3886.57|3886.57|3886.26|3886.26|3886.57|3886.57|3886.26|3886.26|0
1655823790000|2022-06-21 15:03:10|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|0
1655823800000|2022-06-21 15:03:20|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|0
1655823810000|2022-06-21 15:03:30|3887.06|3887.06|3887.08|3887.08|3887.08|3887.08|3887.06|3887.06|0
1655823820000|2022-06-21 15:03:40|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|0
1655823830000|2022-06-21 15:03:50|3887.16|3887.16|3887.23|3887.23|3887.23|3887.23|3887.16|3887.16|0
1655823840000|2022-06-21 15:04:00|3887.19|3887.19|3887.24|3887.24|3887.24|3887.24|3887.19|3887.19|0
1655823850000|2022-06-21 15:04:10|3887.55|3887.55|3887.5|3887.5|3887.6|3887.6|3887.5|3887.5|0
1655823860000|2022-06-21 15:04:20|3888.12|3888.12|3888.33|3888.33|3888.33|3888.33|3888.12|3888.12|0
1655823870000|2022-06-21 15:04:30|3888.3|3888.3|3887.81|3887.81|3888.61|3888.61|3887.81|3887.81|0
1655823880000|2022-06-21 15:04:40|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|0
1655823900000|2022-06-21 15:05:00|3887.81|3887.81|3887.81|3887.81|3887.81|3887.81|3887.81|3887.81|0
1655823910000|2022-06-21 15:05:10|3887.19|3887.19|3887.12|3887.12|3887.23|3887.23|3887.12|3887.12|0
1655823920000|2022-06-21 15:05:20|3886.81|3886.81|3886.89|3886.89|3886.94|3886.94|3886.81|3886.81|0
1655823930000|2022-06-21 15:05:30|3887.2|3887.2|3887.43|3887.43|3887.51|3887.51|3887.2|3887.2|0
1655823950000|2022-06-21 15:05:50|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|3887.41|0
1655823960000|2022-06-21 15:06:00|3888.03|3888.03|3888.44|3888.44|3888.62|3888.62|3888|3888|0
1655823970000|2022-06-21 15:06:10|3888.41|3888.41|3889.37|3889.37|3889.37|3889.37|3888.41|3888.41|0
1655823980000|2022-06-21 15:06:20|3889.4|3889.4|3889.61|3889.61|3889.71|3889.71|3889.35|3889.35|0
1655823990000|2022-06-21 15:06:30|3890.23|3890.23|3890.45|3890.45|3890.54|3890.54|3890.23|3890.23|0
1655824000000|2022-06-21 15:06:40|3890.49|3890.49|3890.45|3890.45|3890.49|3890.49|3890.45|3890.45|0
1655824020000|2022-06-21 15:07:00|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1655824030000|2022-06-21 15:07:10|3891.15|3891.15|3891.12|3891.12|3891.15|3891.15|3891.12|3891.12|0
1655824040000|2022-06-21 15:07:20|3891.17|3891.17|3890.86|3890.86|3891.79|3891.79|3890.86|3890.86|0
1655824050000|2022-06-21 15:07:30|3890.88|3890.88|3890.91|3890.91|3890.96|3890.96|3890.88|3890.88|0
1655824060000|2022-06-21 15:07:40|3890.94|3890.94|3890.96|3890.96|3890.96|3890.96|3890.94|3890.94|0
1655824080000|2022-06-21 15:08:00|3890.65|3890.65|3890.91|3890.91|3890.91|3890.91|3890.65|3890.65|0
1655824090000|2022-06-21 15:08:10|3891.22|3891.22|3891.74|3891.74|3891.84|3891.84|3890.91|3890.91|0
1655824100000|2022-06-21 15:08:20|3891.69|3891.69|3891.66|3891.66|3891.69|3891.69|3891.66|3891.66|0
1655824110000|2022-06-21 15:08:30|3891.64|3891.64|3891.79|3891.79|3891.79|3891.79|3891.61|3891.61|0
1655824120000|2022-06-21 15:08:40|3891.74|3891.74|3891.43|3891.43|3891.74|3891.74|3891.43|3891.43|0
1655824130000|2022-06-21 15:08:50|3891.38|3891.38|3891.25|3891.25|3891.38|3891.38|3891.25|3891.25|0
1655824140000|2022-06-21 15:09:00|3890.94|3890.94|3890.87|3890.87|3890.94|3890.94|3890.87|3890.87|0
1655824150000|2022-06-21 15:09:10|3890.79|3890.79|3890.89|3890.89|3890.89|3890.89|3890.79|3890.79|0
1655824160000|2022-06-21 15:09:20|3891.2|3891.2|3891.11|3891.11|3891.2|3891.2|3891.11|3891.11|0
1655824180000|2022-06-21 15:09:40|3891.13|3891.13|3891.21|3891.21|3891.21|3891.21|3891.13|3891.13|0
1655824190000|2022-06-21 15:09:50|3891.18|3891.18|3891.15|3891.15|3891.18|3891.18|3891.11|3891.11|0
1655824200000|2022-06-21 15:10:00|3891.28|3891.28|3890.76|3890.76|3891.3|3891.3|3890.76|3890.76|0
1655824210000|2022-06-21 15:10:10|3890.94|3890.94|3890.63|3890.63|3890.94|3890.94|3890.63|3890.63|0
1655824230000|2022-06-21 15:10:30|3890.67|3890.67|3890.46|3890.46|3890.77|3890.77|3890.46|3890.46|0
1655824240000|2022-06-21 15:10:40|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|0
1655824250000|2022-06-21 15:10:50|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|0
1655824260000|2022-06-21 15:11:00|3890.07|3890.07|3890.1|3890.1|3890.1|3890.1|3889.76|3889.76|0
1655824270000|2022-06-21 15:11:10|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|0
1655824280000|2022-06-21 15:11:20|3890.15|3890.15|3890.38|3890.38|3890.38|3890.38|3890.07|3890.07|0
1655824290000|2022-06-21 15:11:30|3890.36|3890.36|3890.17|3890.17|3890.36|3890.36|3890.17|3890.17|0
1655824300000|2022-06-21 15:11:40|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|0
1655824330000|2022-06-21 15:12:10|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|0
1655824340000|2022-06-21 15:12:20|3890.46|3890.46|3890.43|3890.43|3890.46|3890.46|3890.43|3890.43|0
1655824350000|2022-06-21 15:12:30|3890.12|3890.12|3890.25|3890.25|3890.25|3890.25|3890.04|3890.04|0
1655824360000|2022-06-21 15:12:40|3890.27|3890.27|3890.35|3890.35|3890.35|3890.35|3890.27|3890.27|0
1655824370000|2022-06-21 15:12:50|3890.04|3890.04|3890|3890|3890.04|3890.04|3890|3890|0
1655824380000|2022-06-21 15:13:00|3889.95|3889.95|3889.37|3889.37|3889.95|3889.95|3889.37|3889.37|0
1655824390000|2022-06-21 15:13:10|3889.45|3889.45|3890.66|3890.66|3890.97|3890.97|3889.42|3889.42|0
1655824400000|2022-06-21 15:13:20|3890.63|3890.63|3890.71|3890.71|3890.71|3890.71|3890.63|3890.63|0
1655824410000|2022-06-21 15:13:30|3890.4|3890.4|3889.66|3889.66|3890.67|3890.67|3889.66|3889.66|0
1655824430000|2022-06-21 15:13:50|3889.61|3889.61|3889.61|3889.61|3889.61|3889.61|3889.61|3889.61|0
1655824440000|2022-06-21 15:14:00|3889.3|3889.3|3889.02|3889.02|3889.3|3889.3|3888.99|3888.99|0
1655824450000|2022-06-21 15:14:10|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|0
1655824470000|2022-06-21 15:14:30|3888.73|3888.73|3888.61|3888.61|3888.73|3888.73|3888.42|3888.42|0
1655824480000|2022-06-21 15:14:40|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|0
1655824490000|2022-06-21 15:14:50|3888.47|3888.47|3888.45|3888.45|3888.47|3888.47|3888.42|3888.42|0
1655824500000|2022-06-21 15:15:00|3888.42|3888.42|3888.14|3888.14|3888.42|3888.42|3888.11|3888.11|0
1655824510000|2022-06-21 15:15:10|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|0
1655824520000|2022-06-21 15:15:20|3888.5|3888.5|3888.83|3888.83|3888.83|3888.83|3888.5|3888.5|0
1655824530000|2022-06-21 15:15:30|3888.91|3888.91|3889.22|3889.22|3889.22|3889.22|3888.91|3888.91|0
1655824540000|2022-06-21 15:15:40|3889.2|3889.2|3890.59|3890.59|3890.59|3890.59|3889.17|3889.17|0
1655824550000|2022-06-21 15:15:50|3889.97|3889.97|3890.04|3890.04|3890.04|3890.04|3889.97|3889.97|0
1655824560000|2022-06-21 15:16:00|3890.35|3890.35|3891.02|3891.02|3891.02|3891.02|3890.35|3890.35|0
1655824570000|2022-06-21 15:16:10|3890.71|3890.71|3890.22|3890.22|3890.71|3890.71|3890.09|3890.09|0
1655824580000|2022-06-21 15:16:20|3889.91|3889.91|3889.65|3889.65|3889.91|3889.91|3889.6|3889.6|0
1655824590000|2022-06-21 15:16:30|3890.27|3890.27|3890.45|3890.45|3890.48|3890.48|3890.27|3890.27|0
1655824600000|2022-06-21 15:16:40|3890.43|3890.43|3889.76|3889.76|3890.43|3890.43|3889.76|3889.76|0
1655824610000|2022-06-21 15:16:50|3889.82|3889.82|3889.79|3889.79|3889.82|3889.82|3889.79|3889.79|0
1655824630000|2022-06-21 15:17:10|3890.1|3890.1|3890.05|3890.05|3890.41|3890.41|3890.05|3890.05|0
1655824640000|2022-06-21 15:17:20|3890|3890|3889.69|3889.69|3890|3890|3889.69|3889.69|0
1655824650000|2022-06-21 15:17:30|3889.38|3889.38|3889.24|3889.24|3889.43|3889.43|3889.24|3889.24|0
1655824660000|2022-06-21 15:17:40|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|0
1655824670000|2022-06-21 15:17:50|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|3889.55|0
1655824680000|2022-06-21 15:18:00|3889.66|3889.66|3889.35|3889.35|3889.66|3889.66|3889.35|3889.35|0
1655824690000|2022-06-21 15:18:10|3889.4|3889.4|3889.45|3889.45|3889.45|3889.45|3889.37|3889.37|0
1655824700000|2022-06-21 15:18:20|3889.43|3889.43|3889.37|3889.37|3889.45|3889.45|3889.37|3889.37|0
1655824710000|2022-06-21 15:18:30|3889.42|3889.42|3889.37|3889.37|3889.73|3889.73|3889.37|3889.37|0
1655824720000|2022-06-21 15:18:40|3889.55|3889.55|3890.14|3890.14|3890.17|3890.17|3889.55|3889.55|0
1655824730000|2022-06-21 15:18:50|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|0
1655824740000|2022-06-21 15:19:00|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|0
1655824750000|2022-06-21 15:19:10|3890.45|3890.45|3890.87|3890.87|3890.87|3890.87|3890.45|3890.45|0
1655824760000|2022-06-21 15:19:20|3891.18|3891.18|3891.34|3891.34|3891.34|3891.34|3891.03|3891.03|0
1655824770000|2022-06-21 15:19:30|3891.37|3891.37|3890.75|3890.75|3891.37|3891.37|3890.75|3890.75|0
1655824780000|2022-06-21 15:19:40|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|0
1655824790000|2022-06-21 15:19:50|3890.13|3890.13|3889.82|3889.82|3890.13|3890.13|3889.82|3889.82|0
1655824800000|2022-06-21 15:20:00|3889.85|3889.85|3889.59|3889.59|3889.85|3889.85|3889.54|3889.54|0
1655824810000|2022-06-21 15:20:10|3889.66|3889.66|3889.95|3889.95|3889.95|3889.95|3889.64|3889.64|0
1655824820000|2022-06-21 15:20:20|3890|3890|3890.11|3890.11|3890.16|3890.16|3889.85|3889.85|0
1655824830000|2022-06-21 15:20:30|3890.42|3890.42|3890.53|3890.53|3890.53|3890.53|3890.42|3890.42|0
1655824840000|2022-06-21 15:20:40|3890.22|3890.22|3890.19|3890.19|3890.22|3890.22|3890.19|3890.19|0
1655824850000|2022-06-21 15:20:50|3890.14|3890.14|3890.42|3890.42|3890.42|3890.42|3890.11|3890.11|0
1655824860000|2022-06-21 15:21:00|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|0
1655824870000|2022-06-21 15:21:10|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|3890.47|0
1655824880000|2022-06-21 15:21:20|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3890.78|3890.78|0
1655824890000|2022-06-21 15:21:30|3891.12|3891.12|3891.04|3891.04|3891.12|3891.12|3891.04|3891.04|0
1655824900000|2022-06-21 15:21:40|3890.73|3890.73|3890.84|3890.84|3890.84|3890.84|3890.73|3890.73|0
1655824910000|2022-06-21 15:21:50|3890.89|3890.89|3890.6|3890.6|3890.91|3890.91|3890.6|3890.6|0
1655824920000|2022-06-21 15:22:00|3890.65|3890.65|3890.5|3890.5|3890.65|3890.65|3890.47|3890.47|0
1655824930000|2022-06-21 15:22:10|3890.19|3890.19|3890.5|3890.5|3890.5|3890.5|3890.19|3890.19|0
1655824940000|2022-06-21 15:22:20|3890.81|3890.81|3890.45|3890.45|3890.81|3890.81|3890.45|3890.45|0
1655824950000|2022-06-21 15:22:30|3890.4|3890.4|3890.45|3890.45|3890.45|3890.45|3890.4|3890.4|0
1655824960000|2022-06-21 15:22:40|3890.48|3890.48|3890.15|3890.15|3890.48|3890.48|3890.15|3890.15|0
1655824980000|2022-06-21 15:23:00|3890.46|3890.46|3889.85|3889.85|3890.46|3890.46|3889.85|3889.85|0
1655824990000|2022-06-21 15:23:10|3889.54|3889.54|3889.59|3889.59|3889.59|3889.59|3889.54|3889.54|0
1655825000000|2022-06-21 15:23:20|3889.64|3889.64|3889.41|3889.41|3889.64|3889.64|3889.3|3889.3|0
1655825010000|2022-06-21 15:23:30|3889.35|3889.35|3889.41|3889.41|3889.41|3889.41|3889.35|3889.35|0
1655825020000|2022-06-21 15:23:40|3889.43|3889.43|3888.89|3888.89|3889.43|3889.43|3888.81|3888.81|0
1655825030000|2022-06-21 15:23:50|3888.91|3888.91|3888.86|3888.86|3888.97|3888.97|3888.84|3888.84|0
1655825040000|2022-06-21 15:24:00|3888.89|3888.89|3888.6|3888.6|3888.99|3888.99|3888.6|3888.6|0
1655825050000|2022-06-21 15:24:10|3888.55|3888.55|3888.26|3888.26|3888.55|3888.55|3888.21|3888.21|0
1655825060000|2022-06-21 15:24:20|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|0
1655825070000|2022-06-21 15:24:30|3888.13|3888.13|3888.03|3888.03|3888.16|3888.16|3888.03|3888.03|0
1655825080000|2022-06-21 15:24:40|3888.05|3888.05|3887.85|3887.85|3888.08|3888.08|3887.85|3887.85|0
1655825090000|2022-06-21 15:24:50|3887.87|3887.87|3887.82|3887.82|3887.87|3887.87|3887.82|3887.82|0
1655825100000|2022-06-21 15:25:00|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.12|3887.12|0
1655825110000|2022-06-21 15:25:10|3887.81|3887.81|3888.52|3888.52|3888.52|3888.52|3887.81|3887.81|0
1655825120000|2022-06-21 15:25:20|3888.55|3888.55|3888.24|3888.24|3888.55|3888.55|3888.21|3888.21|0
1655825130000|2022-06-21 15:25:30|3888.55|3888.55|3888.65|3888.65|3888.65|3888.65|3888.55|3888.55|0
1655825140000|2022-06-21 15:25:40|3888.68|3888.68|3888.74|3888.74|3888.74|3888.74|3888.68|3888.68|0
1655825150000|2022-06-21 15:25:50|3888.43|3888.43|3888.69|3888.69|3888.74|3888.74|3888.38|3888.38|0
1655825160000|2022-06-21 15:26:00|3888.67|3888.67|3888.77|3888.77|3888.77|3888.77|3888.67|3888.67|0
1655825170000|2022-06-21 15:26:10|3888.74|3888.74|3888.77|3888.77|3888.77|3888.77|3888.74|3888.74|0
1655825180000|2022-06-21 15:26:20|3888.69|3888.69|3888.8|3888.8|3888.8|3888.8|3888.67|3888.67|0
1655825190000|2022-06-21 15:26:30|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|0
1655825200000|2022-06-21 15:26:40|3888.83|3888.83|3888.8|3888.8|3888.83|3888.83|3888.8|3888.8|0
1655825210000|2022-06-21 15:26:50|3888.68|3888.68|3888.63|3888.63|3888.68|3888.68|3888.63|3888.63|0
1655825220000|2022-06-21 15:27:00|3888.6|3888.6|3888.58|3888.58|3888.6|3888.6|3888.27|3888.27|0
1655825230000|2022-06-21 15:27:10|3888.63|3888.63|3888.91|3888.91|3888.91|3888.91|3888.58|3888.58|0
1655825240000|2022-06-21 15:27:20|3889.22|3889.22|3888.81|3888.81|3889.22|3889.22|3888.81|3888.81|0
1655825250000|2022-06-21 15:27:30|3888.76|3888.76|3889.17|3889.17|3889.43|3889.43|3888.76|3888.76|0
1655825260000|2022-06-21 15:27:40|3888.99|3888.99|3889.06|3889.06|3889.06|3889.06|3888.99|3888.99|0
1655825270000|2022-06-21 15:27:50|3889.68|3889.68|3889.68|3889.68|3889.71|3889.71|3889.68|3889.68|0
1655825280000|2022-06-21 15:28:00|3889.73|3889.73|3889.47|3889.47|3889.8|3889.8|3889.47|3889.47|0
1655825290000|2022-06-21 15:28:10|3889.52|3889.52|3889.44|3889.44|3889.52|3889.52|3889.44|3889.44|0
1655825300000|2022-06-21 15:28:20|3889.42|3889.42|3890.1|3890.1|3890.1|3890.1|3889.42|3889.42|0
1655825310000|2022-06-21 15:28:30|3890.05|3890.05|3890.34|3890.34|3890.36|3890.36|3890.05|3890.05|0
1655825320000|2022-06-21 15:28:40|3890.28|3890.28|3891.27|3891.27|3891.27|3891.27|3890.28|3890.28|0
1655825330000|2022-06-21 15:28:50|3890.65|3890.65|3890.41|3890.41|3890.72|3890.72|3890.41|3890.41|0
1655825340000|2022-06-21 15:29:00|3889.79|3889.79|3889.74|3889.74|3889.82|3889.82|3889.74|3889.74|0
1655825350000|2022-06-21 15:29:10|3890.05|3890.05|3889.57|3889.57|3890.06|3890.06|3889.57|3889.57|0
1655825360000|2022-06-21 15:29:20|3889.59|3889.59|3889.8|3889.8|3889.98|3889.98|3889.57|3889.57|0
1655825370000|2022-06-21 15:29:30|3889.75|3889.75|3888.95|3888.95|3889.95|3889.95|3888.95|3888.95|0
1655825380000|2022-06-21 15:29:40|3888.92|3888.92|3888.64|3888.64|3888.92|3888.92|3888.33|3888.33|0
1655825390000|2022-06-21 15:29:50|3888.82|3888.82|3889.08|3889.08|3889.08|3889.08|3888.82|3888.82|0
1655882100000|2022-06-22 07:15:00|3873.43|3873.43|3876.22|3876.22|3876.22|3876.22|3873.43|3873.43|0
1655882110000|2022-06-22 07:15:10|3876.29|3876.29|3877.73|3877.73|3877.73|3877.73|3876.29|3876.29|0
1655882120000|2022-06-22 07:15:20|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1655882130000|2022-06-22 07:15:30|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|3877.98|0
1655882150000|2022-06-22 07:15:50|3877.36|3877.36|3877.22|3877.22|3877.67|3877.67|3877.18|3877.18|0
1655882160000|2022-06-22 07:16:00|3877.77|3877.77|3877.59|3877.59|3877.77|3877.77|3877.59|3877.59|0
1655882180000|2022-06-22 07:16:20|3875.73|3875.73|3875.99|3875.99|3875.99|3875.99|3875.73|3875.73|0
1655882190000|2022-06-22 07:16:30|3875.68|3875.68|3876.3|3876.3|3876.3|3876.3|3875.68|3875.68|0
1655882200000|2022-06-22 07:16:40|3876.61|3876.61|3877.04|3877.04|3877.04|3877.04|3876.61|3876.61|0
1655882210000|2022-06-22 07:16:50|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|0
1655882220000|2022-06-22 07:17:00|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|3877.33|0
1655882230000|2022-06-22 07:17:10|3877.65|3877.65|3879.06|3879.06|3879.06|3879.06|3877.65|3877.65|0
1655882240000|2022-06-22 07:17:20|3879.37|3879.37|3879.04|3879.04|3879.42|3879.42|3878.49|3878.49|0
1655882260000|2022-06-22 07:17:40|3878.42|3878.42|3877.18|3877.18|3878.42|3878.42|3877.18|3877.18|0
1655882270000|2022-06-22 07:17:50|3877.51|3877.51|3877.56|3877.56|3877.56|3877.56|3876.32|3876.32|0
1655882280000|2022-06-22 07:18:00|3877.65|3877.65|3876.09|3876.09|3877.65|3877.65|3876.09|3876.09|0
1655882290000|2022-06-22 07:18:10|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|0
1655882300000|2022-06-22 07:18:20|3877.03|3877.03|3877.39|3877.39|3877.39|3877.39|3876.77|3876.77|0
1655882310000|2022-06-22 07:18:30|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|0
1655882320000|2022-06-22 07:18:40|3878.44|3878.44|3877.82|3877.82|3878.44|3878.44|3877.82|3877.82|0
1655882330000|2022-06-22 07:18:50|3878.44|3878.44|3878.13|3878.13|3878.44|3878.44|3878.13|3878.13|0
1655882340000|2022-06-22 07:19:00|3878.05|3878.05|3878.36|3878.36|3878.36|3878.36|3878.05|3878.05|0
1655882350000|2022-06-22 07:19:10|3878.67|3878.67|3879.29|3879.29|3879.29|3879.29|3878.67|3878.67|0
1655882360000|2022-06-22 07:19:20|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|0
1655882370000|2022-06-22 07:19:30|3880.53|3880.53|3881.26|3881.26|3881.26|3881.26|3880.53|3880.53|0
1655882380000|2022-06-22 07:19:40|3881.15|3881.15|3881.78|3881.78|3881.78|3881.78|3881.14|3881.14|0
1655882390000|2022-06-22 07:19:50|3881.68|3881.68|3882.3|3882.3|3882.3|3882.3|3881.68|3881.68|0
1655882400000|2022-06-22 07:20:00|3881.68|3881.68|3879.37|3879.37|3881.68|3881.68|3879.37|3879.37|0
1655882410000|2022-06-22 07:20:10|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|3880.61|0
1655882420000|2022-06-22 07:20:20|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|3880.53|0
1655882440000|2022-06-22 07:20:40|3880.22|3880.22|3882.39|3882.39|3882.39|3882.39|3879.6|3879.6|0
1655882460000|2022-06-22 07:21:00|3881.46|3881.46|3880.42|3880.42|3881.46|3881.46|3880.32|3880.32|0
1655882470000|2022-06-22 07:21:10|3880.11|3880.11|3881.04|3881.04|3881.04|3881.04|3880.11|3880.11|0
1655882490000|2022-06-22 07:21:30|3880.68|3880.68|3881.3|3881.3|3881.92|3881.92|3880.68|3880.68|0
1655882500000|2022-06-22 07:21:40|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|0
1655882510000|2022-06-22 07:21:50|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|0
1655882520000|2022-06-22 07:22:00|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|3881.6|0
1655882530000|2022-06-22 07:22:10|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|0
1655882550000|2022-06-22 07:22:30|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|0
1655882560000|2022-06-22 07:22:40|3881.37|3881.37|3880.72|3880.72|3881.37|3881.37|3880.72|3880.72|0
1655882580000|2022-06-22 07:23:00|3880.52|3880.52|3880.62|3880.62|3880.62|3880.62|3880.52|3880.52|0
1655882600000|2022-06-22 07:23:20|3880.47|3880.47|3880.78|3880.78|3881.09|3881.09|3880.47|3880.47|0
1655882620000|2022-06-22 07:23:40|3880.68|3880.68|3880.06|3880.06|3880.99|3880.99|3880.06|3880.06|0
1655882640000|2022-06-22 07:24:00|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|3880.25|0
1655882660000|2022-06-22 07:24:20|3879.94|3879.94|3879.26|3879.26|3879.94|3879.94|3879.26|3879.26|0
1655882670000|2022-06-22 07:24:30|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|0
1655882680000|2022-06-22 07:24:40|3879.75|3879.75|3881.48|3881.48|3881.48|3881.48|3879.75|3879.75|0
1655882700000|2022-06-22 07:25:00|3881.25|3881.25|3880.96|3880.96|3881.25|3881.25|3880.96|3880.96|0
1655882710000|2022-06-22 07:25:10|3881.17|3881.17|3882.72|3882.72|3883.03|3883.03|3881.17|3881.17|0
1655882720000|2022-06-22 07:25:20|3882.76|3882.76|3884.37|3884.37|3884.37|3884.37|3882.76|3882.76|0
1655882740000|2022-06-22 07:25:40|3884.68|3884.68|3885.17|3885.17|3885.17|3885.17|3884.68|3884.68|0
1655882750000|2022-06-22 07:25:50|3885.36|3885.36|3884.3|3884.3|3885.85|3885.85|3884.3|3884.3|0
1655882770000|2022-06-22 07:26:10|3884.48|3884.48|3884.45|3884.45|3884.98|3884.98|3884.3|3884.3|0
1655882780000|2022-06-22 07:26:20|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|0
1655882790000|2022-06-22 07:26:30|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|0
1655882800000|2022-06-22 07:26:40|3884.17|3884.17|3885.1|3885.1|3885.1|3885.1|3884.17|3884.17|0
1655882810000|2022-06-22 07:26:50|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|0
1655882820000|2022-06-22 07:27:00|3884.94|3884.94|3885.72|3885.72|3885.72|3885.72|3884.94|3884.94|0
1655882850000|2022-06-22 07:27:30|3886.03|3886.03|3885.84|3885.84|3886.03|3886.03|3885.84|3885.84|0
1655882860000|2022-06-22 07:27:40|3886.15|3886.15|3886.77|3886.77|3886.77|3886.77|3886.15|3886.15|0
1655882870000|2022-06-22 07:27:50|3886.82|3886.82|3887.08|3887.08|3887.08|3887.08|3886.82|3886.82|0
1655882880000|2022-06-22 07:28:00|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|3887.7|0
1655882900000|2022-06-22 07:28:20|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|0
1655882910000|2022-06-22 07:28:30|3888.14|3888.14|3887.83|3887.83|3888.14|3888.14|3887.83|3887.83|0
1655882920000|2022-06-22 07:28:40|3887.52|3887.52|3888.82|3888.82|3889.1|3889.1|3887.52|3887.52|0
1655882930000|2022-06-22 07:28:50|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|3887.58|0
1655882940000|2022-06-22 07:29:00|3886.96|3886.96|3887.01|3887.01|3887.01|3887.01|3886.96|3886.96|0
1655882960000|2022-06-22 07:29:20|3886.83|3886.83|3886.64|3886.64|3886.95|3886.95|3886.64|3886.64|0
1655882970000|2022-06-22 07:29:30|3886.44|3886.44|3886.13|3886.13|3886.75|3886.75|3886.13|3886.13|0
1655882980000|2022-06-22 07:29:40|3885.82|3885.82|3884.89|3884.89|3885.82|3885.82|3884.89|3884.89|0
1655882990000|2022-06-22 07:29:50|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|0
1655883000000|2022-06-22 07:30:00|3883.34|3883.34|3883.65|3883.65|3883.65|3883.65|3883.34|3883.34|0
1655883020000|2022-06-22 07:30:20|3882.72|3882.72|3883.07|3883.07|3883.38|3883.38|3882.72|3882.72|0
1655883030000|2022-06-22 07:30:30|3883.19|3883.19|3883.07|3883.07|3883.19|3883.19|3882.89|3882.89|0
1655883040000|2022-06-22 07:30:40|3882.76|3882.76|3882.4|3882.4|3882.76|3882.76|3882.4|3882.4|0
1655883050000|2022-06-22 07:30:50|3882.21|3882.21|3881.7|3881.7|3882.21|3882.21|3881.7|3881.7|0
1655883060000|2022-06-22 07:31:00|3882.32|3882.32|3882.94|3882.94|3882.94|3882.94|3882.32|3882.32|0
1655883070000|2022-06-22 07:31:10|3884.49|3884.49|3886.09|3886.09|3886.09|3886.09|3884.49|3884.49|0
1655883080000|2022-06-22 07:31:20|3885.92|3885.92|3885.04|3885.04|3886.36|3886.36|3885.04|3885.04|0
1655883090000|2022-06-22 07:31:30|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|0
1655883100000|2022-06-22 07:31:40|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|0
1655883110000|2022-06-22 07:31:50|3886.72|3886.72|3889.2|3889.2|3889.82|3889.82|3886.72|3886.72|0
1655883120000|2022-06-22 07:32:00|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|3890.13|0
1655883130000|2022-06-22 07:32:10|3890.18|3890.18|3891.47|3891.47|3891.47|3891.47|3890.18|3890.18|0
1655883140000|2022-06-22 07:32:20|3891.65|3891.65|3894.21|3894.21|3894.21|3894.21|3891.65|3891.65|0
1655883150000|2022-06-22 07:32:30|3893.9|3893.9|3894.63|3894.63|3894.63|3894.63|3893.7|3893.7|0
1655883160000|2022-06-22 07:32:40|3894.01|3894.01|3894.37|3894.37|3894.37|3894.37|3894.01|3894.01|0
1655883180000|2022-06-22 07:33:00|3894.06|3894.06|3893.93|3893.93|3894.06|3894.06|3893.93|3893.93|0
1655883190000|2022-06-22 07:33:10|3893.97|3893.97|3896.06|3896.06|3896.06|3896.06|3893.97|3893.97|0
1655883200000|2022-06-22 07:33:20|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|0
1655883210000|2022-06-22 07:33:30|3896.56|3896.56|3896.92|3896.92|3896.92|3896.92|3896.56|3896.56|0
1655883230000|2022-06-22 07:33:50|3896.61|3896.61|3896.54|3896.54|3896.61|3896.61|3896.54|3896.54|0
1655883240000|2022-06-22 07:34:00|3896.51|3896.51|3896.49|3896.49|3896.8|3896.8|3896.49|3896.49|0
1655883260000|2022-06-22 07:34:20|3896.56|3896.56|3896.38|3896.38|3896.56|3896.56|3896.38|3896.38|0
1655883280000|2022-06-22 07:34:40|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|3896.41|0
1655883290000|2022-06-22 07:34:50|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|3896.22|0
1655883300000|2022-06-22 07:35:00|3896.46|3896.46|3896.33|3896.33|3896.46|3896.46|3896.33|3896.33|0
1655883330000|2022-06-22 07:35:30|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|0
1655883340000|2022-06-22 07:35:40|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|0
1655883360000|2022-06-22 07:36:00|3897.41|3897.41|3897.41|3897.41|3897.41|3897.41|3897.41|3897.41|0
1655883370000|2022-06-22 07:36:10|3898.03|3898.03|3897.85|3897.85|3898.03|3898.03|3897.83|3897.83|0
1655883380000|2022-06-22 07:36:20|3899.09|3899.09|3899.44|3899.44|3899.75|3899.75|3899.09|3899.09|0
1655883390000|2022-06-22 07:36:30|3899.75|3899.75|3900.25|3900.25|3900.25|3900.25|3899.75|3899.75|0
1655883400000|2022-06-22 07:36:40|3900.87|3900.87|3902.11|3902.11|3902.11|3902.11|3900.87|3900.87|0
1655883410000|2022-06-22 07:36:50|3902.06|3902.06|3902.37|3902.37|3902.37|3902.37|3902.06|3902.06|0
1655883420000|2022-06-22 07:37:00|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|0
1655883430000|2022-06-22 07:37:10|3902.78|3902.78|3902.16|3902.16|3902.78|3902.78|3902.16|3902.16|0
1655883440000|2022-06-22 07:37:20|3903.4|3903.4|3903.4|3903.4|3903.4|3903.4|3903.4|3903.4|0
1655883450000|2022-06-22 07:37:30|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|0
1655883470000|2022-06-22 07:37:50|3903.4|3903.4|3904.68|3904.68|3904.68|3904.68|3903.4|3903.4|0
1655883480000|2022-06-22 07:38:00|3904.55|3904.55|3904.86|3904.86|3904.86|3904.86|3904.55|3904.55|0
1655883490000|2022-06-22 07:38:10|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1655883500000|2022-06-22 07:38:20|3905.79|3905.79|3905.4|3905.4|3905.79|3905.79|3905.17|3905.17|0
1655883510000|2022-06-22 07:38:30|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|0
1655883520000|2022-06-22 07:38:40|3907.14|3907.14|3907.76|3907.76|3907.76|3907.76|3907.14|3907.14|0
1655883530000|2022-06-22 07:38:50|3908.07|3908.07|3909|3909|3909|3909|3908.07|3908.07|0
1655883540000|2022-06-22 07:39:00|3908.97|3908.97|3909|3909|3909|3909|3908.97|3908.97|0
1655883560000|2022-06-22 07:39:20|3908.38|3908.38|3907.76|3907.76|3908.38|3908.38|3907.76|3907.76|0
1655883570000|2022-06-22 07:39:30|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|0
1655883580000|2022-06-22 07:39:40|3907.32|3907.32|3906.94|3906.94|3907.32|3907.32|3906.76|3906.76|0
1655883590000|2022-06-22 07:39:50|3906.99|3906.99|3906.5|3906.5|3906.99|3906.99|3906.5|3906.5|0
1655883600000|2022-06-22 07:40:00|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|0
1655883610000|2022-06-22 07:40:10|3906.81|3906.81|3906.76|3906.76|3906.81|3906.81|3906.76|3906.76|0
1655883620000|2022-06-22 07:40:20|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|0
1655883630000|2022-06-22 07:40:30|3906.49|3906.49|3906.86|3906.86|3906.86|3906.86|3906.49|3906.49|0
1655883640000|2022-06-22 07:40:40|3906.67|3906.67|3906.98|3906.98|3906.98|3906.98|3906.67|3906.67|0
1655883650000|2022-06-22 07:40:50|3906.67|3906.67|3905.43|3905.43|3906.67|3906.67|3905.43|3905.43|0
1655883660000|2022-06-22 07:41:00|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|0
1655883670000|2022-06-22 07:41:10|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|0
1655883680000|2022-06-22 07:41:20|3906.34|3906.34|3906|3906|3906.34|3906.34|3906|3906|0
1655883690000|2022-06-22 07:41:30|3906.62|3906.62|3906.89|3906.89|3906.89|3906.89|3906.58|3906.58|0
1655883720000|2022-06-22 07:42:00|3906.58|3906.58|3907.51|3907.51|3907.51|3907.51|3906.58|3906.58|0
1655883730000|2022-06-22 07:42:10|3907.59|3907.59|3907.72|3907.72|3907.9|3907.9|3907.59|3907.59|0
1655883740000|2022-06-22 07:42:20|3907.67|3907.67|3907.98|3907.98|3907.98|3907.98|3907.67|3907.67|0
1655883760000|2022-06-22 07:42:40|3909.84|3909.84|3909.53|3909.53|3909.84|3909.84|3909.53|3909.53|0
1655883780000|2022-06-22 07:43:00|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|0
1655883790000|2022-06-22 07:43:10|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|3909.84|0
1655883800000|2022-06-22 07:43:20|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|0
1655883810000|2022-06-22 07:43:30|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|3910.2|0
1655883820000|2022-06-22 07:43:40|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|0
1655883830000|2022-06-22 07:43:50|3909.93|3909.93|3909.93|3909.93|3909.93|3909.93|3909.93|3909.93|0
1655883840000|2022-06-22 07:44:00|3909.31|3909.31|3907.55|3907.55|3909.31|3909.31|3907.55|3907.55|0
1655883850000|2022-06-22 07:44:10|3907.51|3907.51|3907.32|3907.32|3907.51|3907.51|3907.17|3907.17|0
1655883870000|2022-06-22 07:44:30|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|3906.7|0
1655883890000|2022-06-22 07:44:50|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|0
1655883900000|2022-06-22 07:45:00|3906.7|3906.7|3907.01|3907.01|3907.01|3907.01|3906.7|3906.7|0
1655883910000|2022-06-22 07:45:10|3906.7|3906.7|3906.08|3906.08|3906.7|3906.7|3905.77|3905.77|0
1655883920000|2022-06-22 07:45:20|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|3907.94|0
1655883930000|2022-06-22 07:45:30|3908.1|3908.1|3907.76|3907.76|3908.1|3908.1|3907.76|3907.76|0
1655883940000|2022-06-22 07:45:40|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|0
1655883960000|2022-06-22 07:46:00|3908.69|3908.69|3909.29|3909.29|3909.31|3909.31|3908.69|3908.69|0
1655883970000|2022-06-22 07:46:10|3909.91|3909.91|3910.32|3910.32|3910.32|3910.32|3909.72|3909.72|0
1655883980000|2022-06-22 07:46:20|3910.63|3910.63|3910.6|3910.6|3910.63|3910.63|3910.6|3910.6|0
1655883990000|2022-06-22 07:46:30|3910.58|3910.58|3910.39|3910.39|3910.58|3910.58|3910.39|3910.39|0
1655884000000|2022-06-22 07:46:40|3910.24|3910.24|3910.26|3910.26|3910.26|3910.26|3910.24|3910.24|0
1655884020000|2022-06-22 07:47:00|3910.08|3910.08|3907.42|3907.42|3910.08|3910.08|3907.42|3907.42|0
1655884050000|2022-06-22 07:47:30|3907.37|3907.37|3906.41|3906.41|3907.37|3907.37|3906.41|3906.41|0
1655884060000|2022-06-22 07:47:40|3904.86|3904.86|3904.82|3904.82|3904.86|3904.86|3904.82|3904.82|0
1655884080000|2022-06-22 07:48:00|3905|3905|3905|3905|3905|3905|3905|3905|0
1655884090000|2022-06-22 07:48:10|3904.69|3904.69|3904.15|3904.15|3904.69|3904.69|3903.84|3903.84|0
1655884100000|2022-06-22 07:48:20|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|0
1655884110000|2022-06-22 07:48:30|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|0
1655884120000|2022-06-22 07:48:40|3903.84|3903.84|3903.52|3903.52|3904.02|3904.02|3903.52|3903.52|0
1655884150000|2022-06-22 07:49:10|3903.55|3903.55|3903.55|3903.55|3903.55|3903.55|3903.55|3903.55|0
1655884160000|2022-06-22 07:49:20|3903.47|3903.47|3903.78|3903.78|3903.78|3903.78|3903.47|3903.47|0
1655884180000|2022-06-22 07:49:40|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|0
1655884190000|2022-06-22 07:49:50|3904.27|3904.27|3904.58|3904.58|3904.58|3904.58|3904.27|3904.27|0
1655884200000|2022-06-22 07:50:00|3904.61|3904.61|3904.17|3904.17|3904.61|3904.61|3903.99|3903.99|0
1655884210000|2022-06-22 07:50:10|3904.12|3904.12|3904.72|3904.72|3904.72|3904.72|3904.1|3904.1|0
1655884220000|2022-06-22 07:50:20|3904.8|3904.8|3904.96|3904.96|3904.96|3904.96|3904.8|3904.8|0
1655884230000|2022-06-22 07:50:30|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|0
1655884240000|2022-06-22 07:50:40|3904.86|3904.86|3904.86|3904.86|3904.86|3904.86|3904.86|3904.86|0
1655884260000|2022-06-22 07:51:00|3904.55|3904.55|3904.19|3904.19|3904.55|3904.55|3904.19|3904.19|0
1655884270000|2022-06-22 07:51:10|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|0
1655884280000|2022-06-22 07:51:20|3904.18|3904.18|3903.82|3903.82|3904.18|3904.18|3903.82|3903.82|0
1655884290000|2022-06-22 07:51:30|3904.05|3904.05|3903.95|3903.95|3904.05|3904.05|3903.95|3903.95|0
1655884310000|2022-06-22 07:51:50|3904.57|3904.57|3904.26|3904.26|3904.57|3904.57|3904.26|3904.26|0
1655884320000|2022-06-22 07:52:00|3904.07|3904.07|3904.23|3904.23|3904.23|3904.23|3904.05|3904.05|0
1655884330000|2022-06-22 07:52:10|3904.18|3904.18|3904.67|3904.67|3904.67|3904.67|3904.18|3904.18|0
1655884350000|2022-06-22 07:52:30|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|0
1655884360000|2022-06-22 07:52:40|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|0
1655884370000|2022-06-22 07:52:50|3904.8|3904.8|3904.8|3904.8|3904.8|3904.8|3904.8|3904.8|0
1655884380000|2022-06-22 07:53:00|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|0
1655884390000|2022-06-22 07:53:10|3905.64|3905.64|3906.05|3906.05|3906.88|3906.88|3905.64|3905.64|0
1655884400000|2022-06-22 07:53:20|3906.36|3906.36|3906.98|3906.98|3906.98|3906.98|3906.36|3906.36|0
1655884410000|2022-06-22 07:53:30|3907.6|3907.6|3907.78|3907.78|3907.78|3907.78|3907.6|3907.6|0
1655884420000|2022-06-22 07:53:40|3908.09|3908.09|3907.78|3907.78|3908.09|3908.09|3907.78|3907.78|0
1655884430000|2022-06-22 07:53:50|3907.76|3907.76|3907.14|3907.14|3907.76|3907.76|3907.14|3907.14|0
1655884440000|2022-06-22 07:54:00|3907.16|3907.16|3907.47|3907.47|3907.47|3907.47|3907.16|3907.16|0
1655884450000|2022-06-22 07:54:10|3907.27|3907.27|3907.53|3907.53|3907.53|3907.53|3906.91|3906.91|0
1655884460000|2022-06-22 07:54:20|3907.71|3907.71|3908.95|3908.95|3908.95|3908.95|3907.71|3907.71|0
1655884470000|2022-06-22 07:54:30|3908.33|3908.33|3908.26|3908.26|3908.33|3908.33|3908.26|3908.26|0
1655884490000|2022-06-22 07:54:50|3908.15|3908.15|3907.82|3907.82|3908.15|3908.15|3907.79|3907.79|0
1655884500000|2022-06-22 07:55:00|3907.51|3907.51|3906.7|3906.7|3907.51|3907.51|3906.7|3906.7|0
1655884510000|2022-06-22 07:55:10|3906.83|3906.83|3908.05|3908.05|3908.13|3908.13|3906.83|3906.83|0
1655884520000|2022-06-22 07:55:20|3908.13|3908.13|3908.75|3908.75|3908.75|3908.75|3908.1|3908.1|0
1655884530000|2022-06-22 07:55:30|3909.37|3909.37|3909.65|3909.65|3909.99|3909.99|3909.37|3909.37|0
1655884540000|2022-06-22 07:55:40|3909.96|3909.96|3910.27|3910.27|3910.27|3910.27|3909.65|3909.65|0
1655884550000|2022-06-22 07:55:50|3910.09|3910.09|3910.27|3910.27|3910.27|3910.27|3910.09|3910.09|0
1655884560000|2022-06-22 07:56:00|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|0
1655884570000|2022-06-22 07:56:10|3910.42|3910.42|3910.55|3910.55|3910.6|3910.6|3910.42|3910.42|0
1655884590000|2022-06-22 07:56:30|3910.24|3910.24|3909.93|3909.93|3910.24|3910.24|3909.93|3909.93|0
1655884600000|2022-06-22 07:56:40|3910.24|3910.24|3910.55|3910.55|3910.55|3910.55|3910.24|3910.24|0
1655884620000|2022-06-22 07:57:00|3911.17|3911.17|3911.76|3911.76|3911.79|3911.79|3911.17|3911.17|0
1655884630000|2022-06-22 07:57:10|3911.14|3911.14|3912.15|3912.15|3912.15|3912.15|3911.14|3911.14|0
1655884640000|2022-06-22 07:57:20|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|0
1655884650000|2022-06-22 07:57:30|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|0
1655884680000|2022-06-22 07:58:00|3911.89|3911.89|3912.41|3912.41|3912.41|3912.41|3911.89|3911.89|0
1655884690000|2022-06-22 07:58:10|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|0
1655884710000|2022-06-22 07:58:30|3912.28|3912.28|3911.04|3911.04|3912.28|3912.28|3911.04|3911.04|0
1655884720000|2022-06-22 07:58:40|3911.12|3911.12|3911.12|3911.12|3911.12|3911.12|3911.12|3911.12|0
1655884740000|2022-06-22 07:59:00|3910.81|3910.81|3910.83|3910.83|3910.94|3910.94|3910.63|3910.63|0
1655884750000|2022-06-22 07:59:10|3910.6|3910.6|3911.84|3911.84|3911.84|3911.84|3910.6|3910.6|0
1655884760000|2022-06-22 07:59:20|3911.77|3911.77|3911.77|3911.77|3911.77|3911.77|3911.77|3911.77|0
1655884770000|2022-06-22 07:59:30|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|0
1655884780000|2022-06-22 07:59:40|3913.34|3913.34|3913.01|3913.01|3913.34|3913.34|3913.01|3913.01|0
1655884790000|2022-06-22 07:59:50|3912.7|3912.7|3912.62|3912.62|3912.7|3912.7|3912.62|3912.62|0
1655884800000|2022-06-22 08:00:00|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|0
1655884810000|2022-06-22 08:00:10|3913.24|3913.24|3914.56|3914.56|3914.56|3914.56|3913.24|3913.24|0
1655884820000|2022-06-22 08:00:20|3914.25|3914.25|3914.25|3914.25|3914.25|3914.25|3914.25|3914.25|0
1655884830000|2022-06-22 08:00:30|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|0
1655884860000|2022-06-22 08:01:00|3913.57|3913.57|3913.57|3913.57|3913.57|3913.57|3913.57|3913.57|0
1655884870000|2022-06-22 08:01:10|3914.5|3914.5|3914.68|3914.68|3914.81|3914.81|3914.5|3914.5|0
1655884880000|2022-06-22 08:01:20|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|3914.86|0
1655884890000|2022-06-22 08:01:30|3914.24|3914.24|3914.86|3914.86|3914.86|3914.86|3914.24|3914.24|0
1655884910000|2022-06-22 08:01:50|3914.79|3914.79|3913.67|3913.67|3914.79|3914.79|3913.67|3913.67|0
1655884930000|2022-06-22 08:02:10|3912.67|3912.67|3913.19|3913.19|3913.19|3913.19|3912.62|3912.62|0
1655884940000|2022-06-22 08:02:20|3914.12|3914.12|3914.04|3914.04|3914.12|3914.12|3914.04|3914.04|0
1655884960000|2022-06-22 08:02:40|3914|3914|3913.85|3913.85|3914|3914|3913.85|3913.85|0
1655884970000|2022-06-22 08:02:50|3913.66|3913.66|3913.66|3913.66|3913.66|3913.66|3913.66|3913.66|0
1655884980000|2022-06-22 08:03:00|3913.53|3913.53|3914.34|3914.34|3914.34|3914.34|3913.22|3913.22|0
1655884990000|2022-06-22 08:03:10|3914.18|3914.18|3914.37|3914.37|3914.49|3914.49|3914.18|3914.18|0
1655885000000|2022-06-22 08:03:20|3914.06|3914.06|3913.72|3913.72|3914.06|3914.06|3913.72|3913.72|0
1655885010000|2022-06-22 08:03:30|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|0
1655885020000|2022-06-22 08:03:40|3913.62|3913.62|3915.25|3915.25|3915.25|3915.25|3913.62|3913.62|0
1655885030000|2022-06-22 08:03:50|3914.94|3914.94|3916.8|3916.8|3916.8|3916.8|3914.94|3914.94|0
1655885040000|2022-06-22 08:04:00|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|3917.73|0
1655885050000|2022-06-22 08:04:10|3917.42|3917.42|3917|3917|3917.62|3917.62|3917|3917|0
1655885060000|2022-06-22 08:04:20|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|3917.31|0
1655885070000|2022-06-22 08:04:30|3917.62|3917.62|3917.31|3917.31|3917.62|3917.62|3917.31|3917.31|0
1655885090000|2022-06-22 08:04:50|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|3917.5|0
1655885100000|2022-06-22 08:05:00|3916.26|3916.26|3916.26|3916.26|3916.26|3916.26|3916.26|3916.26|0
1655885110000|2022-06-22 08:05:10|3916.44|3916.44|3916.41|3916.41|3916.44|3916.44|3916.41|3916.41|0
1655885120000|2022-06-22 08:05:20|3916.97|3916.97|3917.19|3917.19|3917.19|3917.19|3916.97|3916.97|0
1655885130000|2022-06-22 08:05:30|3917|3917|3916.82|3916.82|3917|3917|3916.82|3916.82|0
1655885160000|2022-06-22 08:06:00|3916.51|3916.51|3916.3|3916.3|3916.51|3916.51|3916.3|3916.3|0
1655885170000|2022-06-22 08:06:10|3916.12|3916.12|3915.5|3915.5|3916.12|3916.12|3915.5|3915.5|0
1655885180000|2022-06-22 08:06:20|3914.57|3914.57|3914.24|3914.24|3914.57|3914.57|3914.22|3914.22|0
1655885200000|2022-06-22 08:06:40|3913.93|3913.93|3912.38|3912.38|3913.93|3913.93|3912.38|3912.38|0
1655885210000|2022-06-22 08:06:50|3912.07|3912.07|3911.14|3911.14|3912.07|3912.07|3911.14|3911.14|0
1655885220000|2022-06-22 08:07:00|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|0
1655885230000|2022-06-22 08:07:10|3910.57|3910.57|3910.52|3910.52|3910.57|3910.57|3910.52|3910.52|0
1655885240000|2022-06-22 08:07:20|3910.62|3910.62|3910.06|3910.06|3910.68|3910.68|3910.06|3910.06|0
1655885250000|2022-06-22 08:07:30|3909.9|3909.9|3910.13|3910.13|3910.13|3910.13|3909.9|3909.9|0
1655885270000|2022-06-22 08:07:50|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|0
1655885280000|2022-06-22 08:08:00|3908.89|3908.89|3908.58|3908.58|3908.89|3908.89|3908.58|3908.58|0
1655885290000|2022-06-22 08:08:10|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|0
1655885300000|2022-06-22 08:08:20|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|3909.7|0
1655885310000|2022-06-22 08:08:30|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.01|3910.01|0
1655885320000|2022-06-22 08:08:40|3910.36|3910.36|3910.05|3910.05|3910.36|3910.36|3910.05|3910.05|0
1655885330000|2022-06-22 08:08:50|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|0
1655885370000|2022-06-22 08:09:30|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|3908.81|0
1655885380000|2022-06-22 08:09:40|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|0
1655885400000|2022-06-22 08:10:00|3909.69|3909.69|3909.64|3909.64|3909.69|3909.69|3909.64|3909.64|0
1655885420000|2022-06-22 08:10:20|3909.66|3909.66|3909.53|3909.53|3909.66|3909.66|3909.53|3909.53|0
1655885430000|2022-06-22 08:10:30|3909.51|3909.51|3908.84|3908.84|3909.51|3909.51|3908.84|3908.84|0
1655885440000|2022-06-22 08:10:40|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|0
1655885460000|2022-06-22 08:11:00|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|0
1655885500000|2022-06-22 08:11:40|3908.79|3908.79|3909.16|3909.16|3909.16|3909.16|3908.79|3908.79|0
1655885520000|2022-06-22 08:12:00|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|0
1655885530000|2022-06-22 08:12:10|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|0
1655885550000|2022-06-22 08:12:30|3909.83|3909.83|3910.45|3910.45|3910.45|3910.45|3909.83|3909.83|0
1655885560000|2022-06-22 08:12:40|3909.83|3909.83|3909.96|3909.96|3909.96|3909.96|3909.83|3909.83|0
1655885570000|2022-06-22 08:12:50|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|3908.95|3908.95|0
1655885580000|2022-06-22 08:13:00|3909.11|3909.11|3908.98|3908.98|3909.26|3909.26|3908.95|3908.95|0
1655885590000|2022-06-22 08:13:10|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|0
1655885600000|2022-06-22 08:13:20|3908.71|3908.71|3908.75|3908.75|3908.75|3908.75|3908.71|3908.71|0
1655885610000|2022-06-22 08:13:30|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|0
1655885620000|2022-06-22 08:13:40|3909.55|3909.55|3911.08|3911.08|3911.08|3911.08|3909.55|3909.55|0
1655885630000|2022-06-22 08:13:50|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|0
1655885640000|2022-06-22 08:14:00|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|0
1655885650000|2022-06-22 08:14:10|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|0
1655885670000|2022-06-22 08:14:30|3910.59|3910.59|3909.97|3909.97|3910.59|3910.59|3909.97|3909.97|0
1655885680000|2022-06-22 08:14:40|3909.35|3909.35|3909.66|3909.66|3909.66|3909.66|3909.04|3909.04|0
1655885690000|2022-06-22 08:14:50|3909.61|3909.61|3909.63|3909.63|3909.63|3909.63|3909.32|3909.32|0
1655885700000|2022-06-22 08:15:00|3909.61|3909.61|3908.78|3908.78|3909.92|3909.92|3908.78|3908.78|0
1655885710000|2022-06-22 08:15:10|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|0
1655885720000|2022-06-22 08:15:20|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|0
1655885760000|2022-06-22 08:16:00|3908.66|3908.66|3908.66|3908.66|3908.66|3908.66|3908.35|3908.35|0
1655885770000|2022-06-22 08:16:10|3909.28|3909.28|3909.14|3909.14|3909.59|3909.59|3909.09|3909.09|0
1655885780000|2022-06-22 08:16:20|3909.12|3909.12|3908.99|3908.99|3909.12|3909.12|3908.81|3908.81|0
1655885800000|2022-06-22 08:16:40|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|0
1655885810000|2022-06-22 08:16:50|3909.56|3909.56|3909.87|3909.87|3909.87|3909.87|3909.56|3909.56|0
1655885820000|2022-06-22 08:17:00|3909.56|3909.56|3909.38|3909.38|3909.56|3909.56|3909.38|3909.38|0
1655885830000|2022-06-22 08:17:10|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|0
1655885840000|2022-06-22 08:17:20|3908.79|3908.79|3908.5|3908.5|3908.81|3908.81|3908.5|3908.5|0
1655885850000|2022-06-22 08:17:30|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|0
1655885860000|2022-06-22 08:17:40|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|0
1655885880000|2022-06-22 08:18:00|3908.63|3908.63|3909.25|3909.25|3909.87|3909.87|3908.63|3908.63|0
1655885890000|2022-06-22 08:18:10|3908.63|3908.63|3910.49|3910.49|3910.49|3910.49|3908.63|3908.63|0
1655885900000|2022-06-22 08:18:20|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|0
1655885910000|2022-06-22 08:18:30|3910.56|3910.56|3910.87|3910.87|3910.87|3910.87|3910.56|3910.56|0
1655885920000|2022-06-22 08:18:40|3910.56|3910.56|3910.25|3910.25|3910.56|3910.56|3910.25|3910.25|0
1655885930000|2022-06-22 08:18:50|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|3909.94|0
1655885940000|2022-06-22 08:19:00|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|0
1655885950000|2022-06-22 08:19:10|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|0
1655885960000|2022-06-22 08:19:20|3910.63|3910.63|3910.84|3910.84|3910.94|3910.94|3910.63|3910.63|0
1655885970000|2022-06-22 08:19:30|3910.92|3910.92|3910.97|3910.97|3910.97|3910.97|3910.92|3910.92|0
1655885980000|2022-06-22 08:19:40|3911.28|3911.28|3911.28|3911.28|3911.28|3911.28|3911.28|3911.28|0
1655885990000|2022-06-22 08:19:50|3910.97|3910.97|3910.93|3910.93|3910.97|3910.97|3910.93|3910.93|0
1655886000000|2022-06-22 08:20:00|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|0
1655886010000|2022-06-22 08:20:10|3910.39|3910.39|3909.72|3909.72|3910.39|3910.39|3909.72|3909.72|0
1655886020000|2022-06-22 08:20:20|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|3909.41|0
1655886030000|2022-06-22 08:20:30|3909.1|3909.1|3908.89|3908.89|3909.1|3909.1|3908.89|3908.89|0
1655886040000|2022-06-22 08:20:40|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|0
1655886060000|2022-06-22 08:21:00|3908.54|3908.54|3907.86|3907.86|3908.54|3908.54|3907.86|3907.86|0
1655886070000|2022-06-22 08:21:10|3907.24|3907.24|3907.24|3907.24|3907.24|3907.24|3907.24|3907.24|0
1655886080000|2022-06-22 08:21:20|3907.27|3907.27|3907.27|3907.27|3907.27|3907.27|3907.27|3907.27|0
1655886090000|2022-06-22 08:21:30|3907.35|3907.35|3907.04|3907.04|3907.35|3907.35|3907.04|3907.04|0
1655886100000|2022-06-22 08:21:40|3907.35|3907.35|3908.28|3908.28|3908.28|3908.28|3907.35|3907.35|0
1655886120000|2022-06-22 08:22:00|3908.46|3908.46|3909.08|3909.08|3909.08|3909.08|3908.46|3908.46|0
1655886140000|2022-06-22 08:22:20|3909.7|3909.7|3910.32|3910.32|3910.63|3910.63|3909.7|3909.7|0
1655886160000|2022-06-22 08:22:40|3909.39|3909.39|3909.47|3909.47|3909.47|3909.47|3909.39|3909.39|0
1655886200000|2022-06-22 08:23:20|3908.85|3908.85|3907.89|3907.89|3908.85|3908.85|3907.89|3907.89|0
1655886220000|2022-06-22 08:23:40|3907.27|3907.27|3905.07|3905.07|3907.27|3907.27|3904.92|3904.92|0
1655886230000|2022-06-22 08:23:50|3904.89|3904.89|3905.82|3905.82|3905.82|3905.82|3904.89|3904.89|0
1655886240000|2022-06-22 08:24:00|3905.78|3905.78|3905.78|3905.78|3905.78|3905.78|3905.78|3905.78|0
1655886250000|2022-06-22 08:24:10|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|0
1655886260000|2022-06-22 08:24:20|3905.16|3905.16|3904.06|3904.06|3905.16|3905.16|3903.75|3903.75|0
1655886270000|2022-06-22 08:24:30|3903.69|3903.69|3903.69|3903.69|3903.69|3903.69|3903.69|3903.69|0
1655886280000|2022-06-22 08:24:40|3904|3904|3904.33|3904.33|3904.33|3904.33|3904|3904|0
1655886300000|2022-06-22 08:25:00|3904.44|3904.44|3904.23|3904.23|3904.44|3904.44|3904.23|3904.23|0
1655886310000|2022-06-22 08:25:10|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|0
1655886320000|2022-06-22 08:25:20|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|0
1655886340000|2022-06-22 08:25:40|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|0
1655886350000|2022-06-22 08:25:50|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|0
1655886360000|2022-06-22 08:26:00|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|3904.13|0
1655886370000|2022-06-22 08:26:10|3903.94|3903.94|3903.94|3903.94|3903.94|3903.94|3903.94|3903.94|0
1655886380000|2022-06-22 08:26:20|3904.25|3904.25|3904.44|3904.44|3904.44|3904.44|3904.25|3904.25|0
1655886390000|2022-06-22 08:26:30|3904.13|3904.13|3904.17|3904.17|3904.17|3904.17|3904.13|3904.13|0
1655886400000|2022-06-22 08:26:40|3904.27|3904.27|3905.15|3905.15|3905.15|3905.15|3904.27|3904.27|0
1655886420000|2022-06-22 08:27:00|3905.02|3905.02|3904.98|3904.98|3905.02|3905.02|3904.94|3904.94|0
1655886430000|2022-06-22 08:27:10|3905.29|3905.29|3905.6|3905.6|3905.6|3905.6|3905.29|3905.29|0
1655886440000|2022-06-22 08:27:20|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|3905.58|0
1655886460000|2022-06-22 08:27:40|3905.54|3905.54|3905.51|3905.51|3905.54|3905.54|3905.51|3905.51|0
1655886490000|2022-06-22 08:28:10|3905.41|3905.41|3905.72|3905.72|3905.72|3905.72|3905.41|3905.41|0
1655886500000|2022-06-22 08:28:20|3905.41|3905.41|3905.41|3905.41|3905.41|3905.41|3905.41|3905.41|0
1655886510000|2022-06-22 08:28:30|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|0
1655886520000|2022-06-22 08:28:40|3905.46|3905.46|3905.41|3905.41|3905.46|3905.46|3905.41|3905.41|0
1655886530000|2022-06-22 08:28:50|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|0
1655886540000|2022-06-22 08:29:00|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|0
1655886550000|2022-06-22 08:29:10|3905.23|3905.23|3905.21|3905.21|3905.23|3905.23|3905.21|3905.21|0
1655886560000|2022-06-22 08:29:20|3907.07|3907.07|3907.95|3907.95|3907.95|3907.95|3907.07|3907.07|0
1655886570000|2022-06-22 08:29:30|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|3907.75|0
1655886580000|2022-06-22 08:29:40|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|3907.56|0
1655886600000|2022-06-22 08:30:00|3906.94|3906.94|3906.61|3906.61|3906.94|3906.94|3906.61|3906.61|0
1655886650000|2022-06-22 08:30:50|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|0
1655886660000|2022-06-22 08:31:00|3906.02|3906.02|3906.02|3906.02|3906.2|3906.2|3906.02|3906.02|0
1655886670000|2022-06-22 08:31:10|3905.4|3905.4|3905.4|3905.4|3905.4|3905.4|3905.4|3905.4|0
1655886680000|2022-06-22 08:31:20|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|0
1655886690000|2022-06-22 08:31:30|3904.13|3904.13|3902.22|3902.22|3904.13|3904.13|3902.14|3902.14|0
1655886700000|2022-06-22 08:31:40|3902.04|3902.04|3901.11|3901.11|3902.04|3902.04|3901.11|3901.11|0
1655886710000|2022-06-22 08:31:50|3901.21|3901.21|3901.39|3901.39|3901.39|3901.39|3901.21|3901.21|0
1655886720000|2022-06-22 08:32:00|3901.08|3901.08|3902.48|3902.48|3902.48|3902.48|3901.08|3901.08|0
1655886740000|2022-06-22 08:32:20|3902.55|3902.55|3902.81|3902.81|3902.86|3902.86|3902.55|3902.55|0
1655886760000|2022-06-22 08:32:40|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|3902.86|0
1655886770000|2022-06-22 08:32:50|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|0
1655886780000|2022-06-22 08:33:00|3903.15|3903.15|3903.5|3903.5|3903.5|3903.5|3903.15|3903.15|0
1655886790000|2022-06-22 08:33:10|3903.53|3903.53|3904.51|3904.51|3904.51|3904.51|3903.53|3903.53|0
1655886830000|2022-06-22 08:33:50|3904.7|3904.7|3904.7|3904.7|3904.7|3904.7|3904.7|3904.7|0
1655886850000|2022-06-22 08:34:10|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|0
1655886880000|2022-06-22 08:34:40|3904.82|3904.82|3904.64|3904.64|3904.82|3904.82|3904.64|3904.64|0
1655886890000|2022-06-22 08:34:50|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|0
1655886910000|2022-06-22 08:35:10|3904.77|3904.77|3904.67|3904.67|3904.77|3904.77|3904.67|3904.67|0
1655886930000|2022-06-22 08:35:30|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|0
1655886940000|2022-06-22 08:35:40|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|0
1655886990000|2022-06-22 08:36:30|3905.21|3905.21|3905.21|3905.21|3905.21|3905.21|3905.21|3905.21|0
1655887000000|2022-06-22 08:36:40|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|0
1655887010000|2022-06-22 08:36:50|3905.34|3905.34|3905.65|3905.65|3905.65|3905.65|3905.34|3905.34|0
1655887020000|2022-06-22 08:37:00|3906.15|3906.15|3906.97|3906.97|3906.97|3906.97|3906.15|3906.15|0
1655887030000|2022-06-22 08:37:10|3907.28|3907.28|3907.09|3907.09|3907.28|3907.28|3907.09|3907.09|0
1655887040000|2022-06-22 08:37:20|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|0
1655887050000|2022-06-22 08:37:30|3905.85|3905.85|3905.54|3905.54|3905.85|3905.85|3905.54|3905.54|0
1655887060000|2022-06-22 08:37:40|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|3905.23|0
1655887070000|2022-06-22 08:37:50|3904.92|3904.92|3904.61|3904.61|3904.92|3904.92|3904.61|3904.61|0
1655887080000|2022-06-22 08:38:00|3904.92|3904.92|3905.54|3905.54|3905.54|3905.54|3904.92|3904.92|0
1655887100000|2022-06-22 08:38:20|3905.36|3905.36|3905.18|3905.18|3905.36|3905.36|3905.18|3905.18|0
1655887130000|2022-06-22 08:38:50|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|0
1655887150000|2022-06-22 08:39:10|3905.67|3905.67|3905.57|3905.57|3905.67|3905.67|3905.57|3905.57|0
1655887170000|2022-06-22 08:39:30|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|0
1655887190000|2022-06-22 08:39:50|3905.34|3905.34|3905.03|3905.03|3905.34|3905.34|3905.03|3905.03|0
1655887200000|2022-06-22 08:40:00|3904.84|3904.84|3903.42|3903.42|3904.84|3904.84|3903.42|3903.42|0
1655887220000|2022-06-22 08:40:20|3903.46|3903.46|3903.62|3903.62|3903.62|3903.62|3903.46|3903.46|0
1655887260000|2022-06-22 08:41:00|3903.8|3903.8|3903.8|3903.8|3903.8|3903.8|3903.8|3903.8|0
1655887270000|2022-06-22 08:41:10|3903.75|3903.75|3903.13|3903.13|3903.75|3903.75|3903.13|3903.13|0
1655887290000|2022-06-22 08:41:30|3903.23|3903.23|3902.07|3902.07|3903.31|3903.31|3902.07|3902.07|0
1655887310000|2022-06-22 08:41:50|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|0
1655887340000|2022-06-22 08:42:20|3901.96|3901.96|3902.58|3902.58|3902.58|3902.58|3901.96|3901.96|0
1655887350000|2022-06-22 08:42:30|3902.55|3902.55|3902.4|3902.4|3902.55|3902.55|3902.4|3902.4|0
1655887370000|2022-06-22 08:42:50|3902.71|3902.71|3903.02|3903.02|3903.02|3903.02|3902.71|3902.71|0
1655887380000|2022-06-22 08:43:00|3903.33|3903.33|3903.12|3903.12|3903.33|3903.33|3903.12|3903.12|0
1655887390000|2022-06-22 08:43:10|3902.19|3902.19|3904.67|3904.67|3904.67|3904.67|3902.19|3902.19|0
1655887400000|2022-06-22 08:43:20|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|0
1655887410000|2022-06-22 08:43:30|3904.8|3904.8|3905.11|3905.11|3905.11|3905.11|3904.8|3904.8|0
1655887420000|2022-06-22 08:43:40|3904.31|3904.31|3904.16|3904.16|3904.31|3904.31|3904.16|3904.16|0
1655887430000|2022-06-22 08:43:50|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|0
1655887440000|2022-06-22 08:44:00|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|0
1655887450000|2022-06-22 08:44:10|3904.21|3904.21|3904.21|3904.21|3904.21|3904.21|3904.21|3904.21|0
1655887470000|2022-06-22 08:44:30|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|0
1655887500000|2022-06-22 08:45:00|3903.86|3903.86|3903.86|3903.86|3903.86|3903.86|3903.86|3903.86|0
1655887510000|2022-06-22 08:45:10|3903.83|3903.83|3903.21|3903.21|3903.83|3903.83|3903.21|3903.21|0
1655887520000|2022-06-22 08:45:20|3902.9|3902.9|3902.28|3902.28|3902.9|3902.9|3902.28|3902.28|0
1655887530000|2022-06-22 08:45:30|3902.9|3902.9|3902.57|3902.57|3903.23|3903.23|3902.57|3902.57|0
1655887550000|2022-06-22 08:45:50|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|0
1655887590000|2022-06-22 08:46:30|3903.19|3903.19|3902.26|3902.26|3903.19|3903.19|3902.26|3902.26|0
1655887600000|2022-06-22 08:46:40|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|0
1655887620000|2022-06-22 08:47:00|3901.38|3901.38|3900.45|3900.45|3901.38|3901.38|3900.45|3900.45|0
1655887640000|2022-06-22 08:47:20|3900.14|3900.14|3899.83|3899.83|3900.14|3900.14|3899.83|3899.83|0
1655887650000|2022-06-22 08:47:30|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|0
1655887660000|2022-06-22 08:47:40|3899.52|3899.52|3901.02|3901.02|3901.38|3901.38|3899.52|3899.52|0
1655887670000|2022-06-22 08:47:50|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|3901.14|0
1655887680000|2022-06-22 08:48:00|3900.96|3900.96|3900.65|3900.65|3900.96|3900.96|3900.65|3900.65|0
1655887690000|2022-06-22 08:48:10|3901.27|3901.27|3901.27|3901.27|3901.27|3901.27|3901.27|3901.27|0
1655887700000|2022-06-22 08:48:20|3900.96|3900.96|3900.57|3900.57|3900.96|3900.96|3900.57|3900.57|0
1655887720000|2022-06-22 08:48:40|3900.26|3900.26|3899.95|3899.95|3900.26|3900.26|3899.95|3899.95|0
1655887730000|2022-06-22 08:48:50|3899.85|3899.85|3900.06|3900.06|3900.06|3900.06|3899.75|3899.75|0
1655887740000|2022-06-22 08:49:00|3900.11|3900.11|3900.02|3900.02|3900.11|3900.11|3900.02|3900.02|0
1655887750000|2022-06-22 08:49:10|3899.71|3899.71|3899.4|3899.4|3899.71|3899.71|3899.4|3899.4|0
1655887770000|2022-06-22 08:49:30|3900.02|3900.02|3900.02|3900.02|3900.02|3900.02|3900.02|3900.02|0
1655887800000|2022-06-22 08:50:00|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|3899.94|0
1655887820000|2022-06-22 08:50:20|3900.56|3900.56|3900.87|3900.87|3901.18|3901.18|3900.56|3900.56|0
1655887830000|2022-06-22 08:50:30|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|3900.56|0
1655887840000|2022-06-22 08:50:40|3900.72|3900.72|3900.05|3900.05|3900.72|3900.72|3900.05|3900.05|0
1655887850000|2022-06-22 08:50:50|3899.97|3899.97|3900.05|3900.05|3900.05|3900.05|3899.94|3899.94|0
1655887860000|2022-06-22 08:51:00|3899.94|3899.94|3899.01|3899.01|3899.94|3899.94|3899.01|3899.01|0
1655887870000|2022-06-22 08:51:10|3899.09|3899.09|3899.14|3899.14|3899.14|3899.14|3899.09|3899.09|0
1655887890000|2022-06-22 08:51:30|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|0
1655887910000|2022-06-22 08:51:50|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|0
1655887920000|2022-06-22 08:52:00|3898.76|3898.76|3900.84|3900.84|3900.84|3900.84|3898.76|3898.76|0
1655887930000|2022-06-22 08:52:10|3900.89|3900.89|3901.1|3901.1|3901.1|3901.1|3900.89|3900.89|0
1655887950000|2022-06-22 08:52:30|3901.14|3901.14|3900.83|3900.83|3901.14|3901.14|3900.83|3900.83|0
1655887960000|2022-06-22 08:52:40|3900.21|3900.21|3899.93|3899.93|3900.21|3900.21|3899.82|3899.82|0
1655887980000|2022-06-22 08:53:00|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|0
1655887990000|2022-06-22 08:53:10|3899.66|3899.66|3898.73|3898.73|3899.66|3899.66|3898.73|3898.73|0
1655888000000|2022-06-22 08:53:20|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|0
1655888040000|2022-06-22 08:54:00|3898.06|3898.06|3897.44|3897.44|3898.06|3898.06|3896.82|3896.82|0
1655888050000|2022-06-22 08:54:10|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|0
1655888060000|2022-06-22 08:54:20|3897.08|3897.08|3896.77|3896.77|3897.08|3897.08|3896.77|3896.77|0
1655888070000|2022-06-22 08:54:30|3896.96|3896.96|3897.55|3897.55|3897.55|3897.55|3896.93|3896.93|0
1655888080000|2022-06-22 08:54:40|3896.62|3896.62|3896.31|3896.31|3896.62|3896.62|3896.31|3896.31|0
1655888090000|2022-06-22 08:54:50|3896.44|3896.44|3897.18|3897.18|3897.18|3897.18|3896.44|3896.44|0
1655888120000|2022-06-22 08:55:20|3897.8|3897.8|3898.11|3898.11|3898.11|3898.11|3897.8|3897.8|0
1655888130000|2022-06-22 08:55:30|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|0
1655888140000|2022-06-22 08:55:40|3897.93|3897.93|3897.64|3897.64|3897.95|3897.95|3897.64|3897.64|0
1655888160000|2022-06-22 08:56:00|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|0
1655888180000|2022-06-22 08:56:20|3898.26|3898.26|3898.57|3898.57|3898.88|3898.88|3898.26|3898.26|0
1655888190000|2022-06-22 08:56:30|3898.68|3898.68|3899.06|3899.06|3899.06|3899.06|3898.68|3898.68|0
1655888200000|2022-06-22 08:56:40|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|3899.69|0
1655888210000|2022-06-22 08:56:50|3899.73|3899.73|3899.73|3899.73|3899.73|3899.73|3899.73|3899.73|0
1655888220000|2022-06-22 08:57:00|3899.88|3899.88|3899.26|3899.26|3899.88|3899.88|3899.26|3899.26|0
1655888230000|2022-06-22 08:57:10|3899.08|3899.08|3899.08|3899.08|3899.21|3899.21|3899.06|3899.06|0
1655888240000|2022-06-22 08:57:20|3898.46|3898.46|3898.77|3898.77|3898.77|3898.77|3898.46|3898.46|0
1655888250000|2022-06-22 08:57:30|3899.08|3899.08|3899.39|3899.39|3899.39|3899.39|3899.08|3899.08|0
1655888260000|2022-06-22 08:57:40|3899.7|3899.7|3899.79|3899.79|3899.79|3899.79|3899.7|3899.7|0
1655888280000|2022-06-22 08:58:00|3900.1|3900.1|3900.41|3900.41|3900.41|3900.41|3900.1|3900.1|0
1655888290000|2022-06-22 08:58:10|3900.1|3900.1|3899.79|3899.79|3900.1|3900.1|3899.79|3899.79|0
1655888300000|2022-06-22 08:58:20|3899.84|3899.84|3899.87|3899.87|3899.87|3899.87|3899.84|3899.84|0
1655888310000|2022-06-22 08:58:30|3900.49|3900.49|3900.93|3900.93|3900.98|3900.98|3900.49|3900.49|0
1655888320000|2022-06-22 08:58:40|3900.88|3900.88|3900.85|3900.85|3900.88|3900.88|3900.75|3900.75|0
1655888330000|2022-06-22 08:58:50|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|0
1655888360000|2022-06-22 08:59:20|3901.47|3901.47|3901.47|3901.47|3901.47|3901.47|3901.47|3901.47|0
1655888370000|2022-06-22 08:59:30|3901.29|3901.29|3900.96|3900.96|3901.29|3901.29|3900.96|3900.96|0
1655888380000|2022-06-22 08:59:40|3900.65|3900.65|3900.65|3900.65|3900.65|3900.65|3900.65|3900.65|0
1655888390000|2022-06-22 08:59:50|3900.34|3900.34|3899.72|3899.72|3900.34|3900.34|3899.72|3899.72|0
1655888400000|2022-06-22 09:00:00|3899.1|3899.1|3899.1|3899.1|3899.1|3899.1|3899.1|3899.1|0
1655888410000|2022-06-22 09:00:10|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|0
1655888420000|2022-06-22 09:00:20|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|0
1655888430000|2022-06-22 09:00:30|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|3898.42|0
1655888440000|2022-06-22 09:00:40|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|0
1655888450000|2022-06-22 09:00:50|3898.84|3898.84|3898.53|3898.53|3898.84|3898.84|3898.53|3898.53|0
1655888460000|2022-06-22 09:01:00|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|0
1655888490000|2022-06-22 09:01:30|3898.53|3898.53|3898.84|3898.84|3898.84|3898.84|3898.22|3898.22|0
1655888500000|2022-06-22 09:01:40|3898.76|3898.76|3898.84|3898.84|3898.84|3898.84|3898.76|3898.76|0
1655888510000|2022-06-22 09:01:50|3898.91|3898.91|3898.97|3898.97|3898.99|3898.99|3898.03|3898.03|0
1655888520000|2022-06-22 09:02:00|3898.65|3898.65|3898.63|3898.63|3898.65|3898.65|3898.63|3898.63|0
1655888530000|2022-06-22 09:02:10|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|0
1655888540000|2022-06-22 09:02:20|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|0
1655888550000|2022-06-22 09:02:30|3899.12|3899.12|3899.43|3899.43|3899.43|3899.43|3899.12|3899.12|0
1655888560000|2022-06-22 09:02:40|3899.74|3899.74|3900.05|3900.05|3900.05|3900.05|3899.74|3899.74|0
1655888590000|2022-06-22 09:03:10|3900.03|3900.03|3900.05|3900.05|3900.05|3900.05|3900|3900|0
1655888600000|2022-06-22 09:03:20|3900.03|3900.03|3899.77|3899.77|3900.03|3900.03|3899.72|3899.72|0
1655888610000|2022-06-22 09:03:30|3899.59|3899.59|3899.41|3899.41|3899.59|3899.59|3899.41|3899.41|0
1655888640000|2022-06-22 09:04:00|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|0
1655888650000|2022-06-22 09:04:10|3899.3|3899.3|3899.59|3899.59|3899.61|3899.61|3899.3|3899.3|0
1655888660000|2022-06-22 09:04:20|3899.9|3899.9|3900.21|3900.21|3900.21|3900.21|3899.9|3899.9|0
1655888670000|2022-06-22 09:04:30|3900.31|3900.31|3900.29|3900.29|3900.31|3900.31|3900.29|3900.29|0
1655888680000|2022-06-22 09:04:40|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|0
1655888690000|2022-06-22 09:04:50|3900.6|3900.6|3900.29|3900.29|3900.6|3900.6|3900.29|3900.29|0
1655888700000|2022-06-22 09:05:00|3899.67|3899.67|3899.36|3899.36|3899.67|3899.67|3898.74|3898.74|0
1655888710000|2022-06-22 09:05:10|3899.05|3899.05|3898.74|3898.74|3899.36|3899.36|3898.74|3898.74|0
1655888720000|2022-06-22 09:05:20|3898.43|3898.43|3897.81|3897.81|3898.43|3898.43|3897.81|3897.81|0
1655888730000|2022-06-22 09:05:30|3897.78|3897.78|3897.47|3897.47|3897.78|3897.78|3897.47|3897.47|0
1655888740000|2022-06-22 09:05:40|3897.78|3897.78|3897.47|3897.47|3897.78|3897.78|3897.47|3897.47|0
1655888750000|2022-06-22 09:05:50|3896.23|3896.23|3896.23|3896.23|3896.85|3896.85|3896.23|3896.23|0
1655888760000|2022-06-22 09:06:00|3896.54|3896.54|3895.46|3895.46|3896.54|3896.54|3895.46|3895.46|0
1655888770000|2022-06-22 09:06:10|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|0
1655888780000|2022-06-22 09:06:20|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|0
1655888790000|2022-06-22 09:06:30|3895.2|3895.2|3895.1|3895.1|3895.2|3895.2|3895.1|3895.1|0
1655888800000|2022-06-22 09:06:40|3894.79|3894.79|3894.48|3894.48|3894.79|3894.79|3894.48|3894.48|0
1655888810000|2022-06-22 09:06:50|3894.53|3894.53|3894.55|3894.55|3894.55|3894.55|3894.53|3894.53|0
1655888820000|2022-06-22 09:07:00|3894|3894|3894.66|3894.66|3894.66|3894.66|3894|3894|0
1655888830000|2022-06-22 09:07:10|3894.58|3894.58|3894.54|3894.54|3894.58|3894.58|3894.54|3894.54|0
1655888850000|2022-06-22 09:07:30|3894.41|3894.41|3894.62|3894.62|3894.62|3894.62|3894.28|3894.28|0
1655888860000|2022-06-22 09:07:40|3894.66|3894.66|3894.66|3894.66|3894.66|3894.66|3894.66|3894.66|0
1655888880000|2022-06-22 09:08:00|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|0
1655888900000|2022-06-22 09:08:20|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|0
1655888920000|2022-06-22 09:08:40|3895.56|3895.56|3895.93|3895.93|3895.93|3895.93|3895.56|3895.56|0
1655888930000|2022-06-22 09:08:50|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|3895.95|0
1655888940000|2022-06-22 09:09:00|3896.03|3896.03|3896.34|3896.34|3896.34|3896.34|3896.03|3896.03|0
1655888950000|2022-06-22 09:09:10|3896.29|3896.29|3895.72|3895.72|3896.34|3896.34|3895.72|3895.72|0
1655888960000|2022-06-22 09:09:20|3895.41|3895.41|3895.1|3895.1|3895.41|3895.41|3895.1|3895.1|0
1655889000000|2022-06-22 09:10:00|3895.07|3895.07|3894.45|3894.45|3895.07|3895.07|3894.45|3894.45|0
1655889010000|2022-06-22 09:10:10|3894.58|3894.58|3894.45|3894.45|3894.58|3894.58|3894.45|3894.45|0
1655889020000|2022-06-22 09:10:20|3894.14|3894.14|3894.07|3894.07|3894.14|3894.14|3894.07|3894.07|0
1655889030000|2022-06-22 09:10:30|3893.76|3893.76|3893.76|3893.76|3893.76|3893.76|3893.76|3893.76|0
1655889050000|2022-06-22 09:10:50|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|0
1655889080000|2022-06-22 09:11:20|3894.46|3894.46|3894.46|3894.46|3894.64|3894.64|3894.46|3894.46|0
1655889090000|2022-06-22 09:11:30|3894.27|3894.27|3894.09|3894.09|3894.27|3894.27|3894.09|3894.09|0
1655889100000|2022-06-22 09:11:40|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|3893.47|0
1655889110000|2022-06-22 09:11:50|3892.85|3892.85|3891.92|3891.92|3892.85|3892.85|3891.92|3891.92|0
1655889120000|2022-06-22 09:12:00|3891.58|3891.58|3891.95|3891.95|3891.95|3891.95|3891.58|3891.58|0
1655889130000|2022-06-22 09:12:10|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|0
1655889140000|2022-06-22 09:12:20|3892.07|3892.07|3892.93|3892.93|3892.93|3892.93|3892.07|3892.07|0
1655889160000|2022-06-22 09:12:40|3892.85|3892.85|3892.59|3892.59|3892.85|3892.85|3892.59|3892.59|0
1655889180000|2022-06-22 09:13:00|3892.9|3892.9|3893.21|3893.21|3893.53|3893.53|3892.9|3892.9|0
1655889200000|2022-06-22 09:13:20|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|0
1655889210000|2022-06-22 09:13:30|3892.59|3892.59|3891.97|3891.97|3892.59|3892.59|3891.97|3891.97|0
1655889230000|2022-06-22 09:13:50|3892.08|3892.08|3891.97|3891.97|3892.08|3892.08|3891.97|3891.97|0
1655889240000|2022-06-22 09:14:00|3891.04|3891.04|3890.73|3890.73|3891.04|3891.04|3890.73|3890.73|0
1655889250000|2022-06-22 09:14:10|3891.04|3891.04|3890.73|3890.73|3891.04|3891.04|3890.73|3890.73|0
1655889270000|2022-06-22 09:14:30|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|0
1655889280000|2022-06-22 09:14:40|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|0
1655889290000|2022-06-22 09:14:50|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|0
1655889310000|2022-06-22 09:15:10|3890.24|3890.24|3890.19|3890.19|3890.24|3890.24|3890.19|3890.19|0
1655889320000|2022-06-22 09:15:20|3890.5|3890.5|3890.42|3890.42|3890.5|3890.5|3890.42|3890.42|0
1655889340000|2022-06-22 09:15:40|3891.04|3891.04|3892.03|3892.03|3892.05|3892.05|3891.04|3891.04|0
1655889350000|2022-06-22 09:15:50|3891.85|3891.85|3892.16|3892.16|3892.16|3892.16|3891.85|3891.85|0
1655889360000|2022-06-22 09:16:00|3892.08|3892.08|3892.08|3892.08|3892.08|3892.08|3892.08|3892.08|0
1655889370000|2022-06-22 09:16:10|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|0
1655889400000|2022-06-22 09:16:40|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|3892.93|0
1655889410000|2022-06-22 09:16:50|3892.97|3892.97|3893.2|3893.2|3893.2|3893.2|3892.97|3892.97|0
1655889420000|2022-06-22 09:17:00|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1655889430000|2022-06-22 09:17:10|3893.66|3893.66|3893.72|3893.72|3893.72|3893.72|3893.66|3893.66|0
1655889440000|2022-06-22 09:17:20|3893.67|3893.67|3894.36|3894.36|3894.36|3894.36|3893.67|3893.67|0
1655889450000|2022-06-22 09:17:30|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|0
1655889460000|2022-06-22 09:17:40|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|3894.85|0
1655889470000|2022-06-22 09:17:50|3894.54|3894.54|3894.67|3894.67|3894.67|3894.67|3894.36|3894.36|0
1655889520000|2022-06-22 09:18:40|3894.66|3894.66|3894.65|3894.65|3894.66|3894.66|3894.65|3894.65|0
1655889530000|2022-06-22 09:18:50|3894.64|3894.64|3894.66|3894.66|3894.67|3894.67|3894.64|3894.64|0
1655889550000|2022-06-22 09:19:10|3894.97|3894.97|3894.55|3894.55|3894.97|3894.97|3894.35|3894.35|0
1655889560000|2022-06-22 09:19:20|3894.63|3894.63|3893.92|3893.92|3894.63|3894.63|3893.92|3893.92|0
1655889570000|2022-06-22 09:19:30|3894.07|3894.07|3895.31|3895.31|3895.31|3895.31|3894.07|3894.07|0
1655889580000|2022-06-22 09:19:40|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|3895.34|0
1655889630000|2022-06-22 09:20:30|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|3895.03|0
1655889650000|2022-06-22 09:20:50|3895.21|3895.21|3895.39|3895.39|3895.39|3895.39|3895.21|3895.21|0
1655889660000|2022-06-22 09:21:00|3895.37|3895.37|3894.75|3894.75|3895.37|3895.37|3894.75|3894.75|0
1655889700000|2022-06-22 09:21:40|3894.82|3894.82|3895.7|3895.7|3895.7|3895.7|3894.82|3894.82|0
1655889710000|2022-06-22 09:21:50|3896.01|3896.01|3896.01|3896.01|3896.01|3896.01|3896.01|3896.01|0
1655889730000|2022-06-22 09:22:10|3895.7|3895.7|3895.39|3895.39|3895.7|3895.7|3895.39|3895.39|0
1655889740000|2022-06-22 09:22:20|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|0
1655889750000|2022-06-22 09:22:30|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|0
1655889780000|2022-06-22 09:23:00|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|0
1655889790000|2022-06-22 09:23:10|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|0
1655889800000|2022-06-22 09:23:20|3894.97|3894.97|3894.12|3894.12|3894.97|3894.97|3894.12|3894.12|0
1655889830000|2022-06-22 09:23:50|3894.11|3894.11|3894.12|3894.12|3894.12|3894.12|3894.11|3894.11|0
1655889850000|2022-06-22 09:24:10|3893.5|3893.5|3892.88|3892.88|3893.5|3893.5|3892.88|3892.88|0
1655889890000|2022-06-22 09:24:50|3892.91|3892.91|3892.6|3892.6|3892.91|3892.91|3892.6|3892.6|0
1655889900000|2022-06-22 09:25:00|3892.29|3892.29|3892.29|3892.29|3892.29|3892.29|3892.29|3892.29|0
1655889910000|2022-06-22 09:25:10|3891.98|3891.98|3891.36|3891.36|3891.98|3891.98|3891.36|3891.36|0
1655889930000|2022-06-22 09:25:30|3891.32|3891.32|3891.32|3891.32|3891.32|3891.32|3891.32|3891.32|0
1655889940000|2022-06-22 09:25:40|3891.42|3891.42|3891.79|3891.79|3891.79|3891.79|3891.42|3891.42|0
1655889970000|2022-06-22 09:26:10|3892.1|3892.1|3892.1|3892.1|3892.1|3892.1|3892.1|3892.1|0
1655889980000|2022-06-22 09:26:20|3891.79|3891.79|3891.17|3891.17|3891.79|3891.79|3891.17|3891.17|0
1655890000000|2022-06-22 09:26:40|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|0
1655890020000|2022-06-22 09:27:00|3891.17|3891.17|3890.24|3890.24|3891.17|3891.17|3890.24|3890.24|0
1655890030000|2022-06-22 09:27:10|3889.62|3889.62|3889.93|3889.93|3889.93|3889.93|3889.62|3889.62|0
1655890040000|2022-06-22 09:27:20|3889.62|3889.62|3889.31|3889.31|3889.62|3889.62|3889.31|3889.31|0
1655890050000|2022-06-22 09:27:30|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|0
1655890070000|2022-06-22 09:27:50|3888.79|3888.79|3888.48|3888.48|3888.79|3888.79|3888.48|3888.48|0
1655890090000|2022-06-22 09:28:10|3887.55|3887.55|3888.79|3888.79|3888.79|3888.79|3887.55|3887.55|0
1655890100000|2022-06-22 09:28:20|3888.48|3888.48|3886.93|3886.93|3888.48|3888.48|3886.93|3886.93|0
1655890110000|2022-06-22 09:28:30|3886.91|3886.91|3888.77|3888.77|3890.32|3890.32|3886.91|3886.91|0
1655890120000|2022-06-22 09:28:40|3888.66|3888.66|3888.72|3888.72|3888.72|3888.72|3888.64|3888.64|0
1655890140000|2022-06-22 09:29:00|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|0
1655890150000|2022-06-22 09:29:10|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|3888.45|0
1655890160000|2022-06-22 09:29:20|3889.07|3889.07|3889.38|3889.38|3889.38|3889.38|3889.07|3889.07|0
1655890170000|2022-06-22 09:29:30|3890|3890|3889.38|3889.38|3890|3890|3889.38|3889.38|0
1655890180000|2022-06-22 09:29:40|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|3889.19|0
1655890190000|2022-06-22 09:29:50|3890.12|3890.12|3889.5|3889.5|3890.12|3890.12|3889.38|3889.38|0
1655890210000|2022-06-22 09:30:10|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|0
1655890220000|2022-06-22 09:30:20|3890.1|3890.1|3889.99|3889.99|3890.1|3890.1|3889.99|3889.99|0
1655890230000|2022-06-22 09:30:30|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|0
1655890240000|2022-06-22 09:30:40|3891.21|3891.21|3891.52|3891.52|3891.52|3891.52|3891.21|3891.21|0
1655890260000|2022-06-22 09:31:00|3891.83|3891.83|3892.56|3892.56|3892.56|3892.56|3891.83|3891.83|0
1655890290000|2022-06-22 09:31:30|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|0
1655890300000|2022-06-22 09:31:40|3893.85|3893.85|3893.54|3893.54|3893.85|3893.85|3893.54|3893.54|0
1655890320000|2022-06-22 09:32:00|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|0
1655890330000|2022-06-22 09:32:10|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|0
1655890340000|2022-06-22 09:32:20|3893|3893|3893|3893|3893|3893|3893|3893|0
1655890370000|2022-06-22 09:32:50|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|0
1655890400000|2022-06-22 09:33:20|3894.24|3894.24|3893.93|3893.93|3894.24|3894.24|3893.93|3893.93|0
1655890410000|2022-06-22 09:33:30|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|0
1655890420000|2022-06-22 09:33:40|3893|3893|3892.69|3892.69|3893|3893|3892.69|3892.69|0
1655890430000|2022-06-22 09:33:50|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|0
1655890440000|2022-06-22 09:34:00|3892.69|3892.69|3893|3893|3893|3893|3892.69|3892.69|0
1655890450000|2022-06-22 09:34:10|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|0
1655890480000|2022-06-22 09:34:40|3893.41|3893.41|3893.1|3893.1|3893.41|3893.41|3893.1|3893.1|0
1655890490000|2022-06-22 09:34:50|3892.17|3892.17|3890.93|3890.93|3892.17|3892.17|3890.93|3890.93|0
1655890500000|2022-06-22 09:35:00|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|0
1655890520000|2022-06-22 09:35:20|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|0
1655890530000|2022-06-22 09:35:30|3889.5|3889.5|3889.81|3889.81|3889.81|3889.81|3889.5|3889.5|0
1655890540000|2022-06-22 09:35:40|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|0
1655890560000|2022-06-22 09:36:00|3890.24|3890.24|3890.38|3890.38|3890.38|3890.38|3890.17|3890.17|0
1655890590000|2022-06-22 09:36:30|3890.33|3890.33|3889.71|3889.71|3890.33|3890.33|3889.71|3889.71|0
1655890610000|2022-06-22 09:36:50|3889.53|3889.53|3889.22|3889.22|3889.53|3889.53|3889.22|3889.22|0
1655890620000|2022-06-22 09:37:00|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|0
1655890630000|2022-06-22 09:37:10|3889.84|3889.84|3889.22|3889.22|3889.84|3889.84|3889.22|3889.22|0
1655890650000|2022-06-22 09:37:30|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|3889.2|0
1655890670000|2022-06-22 09:37:50|3889.01|3889.01|3888.39|3888.39|3889.01|3889.01|3888.39|3888.39|0
1655890680000|2022-06-22 09:38:00|3888.08|3888.08|3887.83|3887.83|3888.47|3888.47|3887.76|3887.76|0
1655890690000|2022-06-22 09:38:10|3887.65|3887.65|3885.48|3885.48|3887.65|3887.65|3885.48|3885.48|0
1655890710000|2022-06-22 09:38:30|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|0
1655890720000|2022-06-22 09:38:40|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|3885.61|0
1655890730000|2022-06-22 09:38:50|3885.3|3885.3|3885.19|3885.19|3885.3|3885.3|3885.19|3885.19|0
1655890740000|2022-06-22 09:39:00|3885.15|3885.15|3884.04|3884.04|3885.15|3885.15|3883.99|3883.99|0
1655890750000|2022-06-22 09:39:10|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|0
1655890770000|2022-06-22 09:39:30|3883.7|3883.7|3883.7|3883.7|3883.7|3883.7|3883.7|3883.7|0
1655890790000|2022-06-22 09:39:50|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|3883.39|0
1655890800000|2022-06-22 09:40:00|3882.77|3882.77|3883.08|3883.08|3883.08|3883.08|3882.77|3882.77|0
1655890820000|2022-06-22 09:40:20|3883.7|3883.7|3883.39|3883.39|3883.7|3883.7|3883.39|3883.39|0
1655890830000|2022-06-22 09:40:30|3883.21|3883.21|3882.57|3882.57|3883.21|3883.21|3882.52|3882.52|0
1655890840000|2022-06-22 09:40:40|3882.26|3882.26|3881.88|3881.88|3882.26|3882.26|3881.88|3881.88|0
1655890850000|2022-06-22 09:40:50|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|0
1655890860000|2022-06-22 09:41:00|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|0
1655890870000|2022-06-22 09:41:10|3881.25|3881.25|3881.3|3881.3|3881.3|3881.3|3881.25|3881.25|0
1655890880000|2022-06-22 09:41:20|3880.99|3880.99|3880.37|3880.37|3880.99|3880.99|3880.37|3880.37|0
1655890890000|2022-06-22 09:41:30|3880.34|3880.34|3877.86|3877.86|3880.34|3880.34|3877.86|3877.86|0
1655890910000|2022-06-22 09:41:50|3878.17|3878.17|3877.86|3877.86|3878.17|3878.17|3877.86|3877.86|0
1655890920000|2022-06-22 09:42:00|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|3878.17|0
1655890930000|2022-06-22 09:42:10|3878.79|3878.79|3879.36|3879.36|3879.41|3879.41|3878.79|3878.79|0
1655890950000|2022-06-22 09:42:30|3879.18|3879.18|3879.12|3879.12|3879.18|3879.18|3879.05|3879.05|0
1655890960000|2022-06-22 09:42:40|3878.81|3878.81|3878.63|3878.63|3878.81|3878.81|3878.63|3878.63|0
1655890970000|2022-06-22 09:42:50|3878.94|3878.94|3878.91|3878.91|3879.02|3879.02|3878.91|3878.91|0
1655890980000|2022-06-22 09:43:00|3879.22|3879.22|3878.91|3878.91|3879.22|3879.22|3878.91|3878.91|0
1655891000000|2022-06-22 09:43:20|3878.6|3878.6|3877.67|3877.67|3878.6|3878.6|3877.36|3877.36|0
1655891010000|2022-06-22 09:43:30|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|3877.72|0
1655891030000|2022-06-22 09:43:50|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|3877.41|0
1655891060000|2022-06-22 09:44:20|3877.37|3877.37|3877.06|3877.06|3877.37|3877.37|3877.06|3877.06|0
1655891070000|2022-06-22 09:44:30|3877.11|3877.11|3877.21|3877.21|3877.21|3877.21|3877.11|3877.11|0
1655891080000|2022-06-22 09:44:40|3877.24|3877.24|3878.17|3878.17|3878.17|3878.17|3877.24|3877.24|0
1655891090000|2022-06-22 09:44:50|3878.19|3878.19|3877.83|3877.83|3878.19|3878.19|3877.83|3877.83|0
1655891110000|2022-06-22 09:45:10|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|3877.81|0
1655891120000|2022-06-22 09:45:20|3878.42|3878.42|3878.17|3878.17|3878.42|3878.42|3878.11|3878.11|0
1655891130000|2022-06-22 09:45:30|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|3878.48|0
1655891140000|2022-06-22 09:45:40|3878.79|3878.79|3879.14|3879.14|3879.14|3879.14|3878.79|3878.79|0
1655891150000|2022-06-22 09:45:50|3879.19|3879.19|3879.77|3879.77|3879.81|3879.81|3879.19|3879.19|0
1655891160000|2022-06-22 09:46:00|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|3880.08|0
1655891170000|2022-06-22 09:46:10|3880.03|3880.03|3879.41|3879.41|3880.03|3880.03|3879.41|3879.41|0
1655891180000|2022-06-22 09:46:20|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|0
1655891190000|2022-06-22 09:46:30|3878.12|3878.12|3877.76|3877.76|3878.12|3878.12|3877.76|3877.76|0
1655891200000|2022-06-22 09:46:40|3877.74|3877.74|3877.37|3877.37|3877.74|3877.74|3877.37|3877.37|0
1655891220000|2022-06-22 09:47:00|3877.29|3877.29|3877.32|3877.32|3877.32|3877.32|3877.27|3877.27|0
1655891230000|2022-06-22 09:47:10|3877.01|3877.01|3877.4|3877.4|3877.4|3877.4|3877.01|3877.01|0
1655891240000|2022-06-22 09:47:20|3877.09|3877.09|3876.47|3876.47|3877.09|3877.09|3876.47|3876.47|0
1655891250000|2022-06-22 09:47:30|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|3874.92|0
1655891270000|2022-06-22 09:47:50|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|3873.67|0
1655891280000|2022-06-22 09:48:00|3873.36|3873.36|3873.45|3873.45|3873.45|3873.45|3873.36|3873.36|0
1655891290000|2022-06-22 09:48:10|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|0
1655891300000|2022-06-22 09:48:20|3873.38|3873.38|3873.07|3873.07|3873.38|3873.38|3872.76|3872.76|0
1655891310000|2022-06-22 09:48:30|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|3873.05|0
1655891320000|2022-06-22 09:48:40|3872.74|3872.74|3872.95|3872.95|3872.95|3872.95|3872.71|3872.71|0
1655891340000|2022-06-22 09:49:00|3873.26|3873.26|3873.77|3873.77|3873.77|3873.77|3873.15|3873.15|0
1655891350000|2022-06-22 09:49:10|3873.75|3873.75|3873.57|3873.57|3873.75|3873.75|3873.55|3873.55|0
1655891360000|2022-06-22 09:49:20|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|0
1655891370000|2022-06-22 09:49:30|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|3873.81|0
1655891380000|2022-06-22 09:49:40|3873.62|3873.62|3873.29|3873.29|3873.62|3873.62|3873.29|3873.29|0
1655891390000|2022-06-22 09:49:50|3873.11|3873.11|3873.42|3873.42|3873.42|3873.42|3873.11|3873.11|0
1655891400000|2022-06-22 09:50:00|3874.04|3874.04|3873.73|3873.73|3874.04|3874.04|3873.73|3873.73|0
1655891410000|2022-06-22 09:50:10|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|0
1655891420000|2022-06-22 09:50:20|3873.73|3873.73|3874.04|3874.04|3874.04|3874.04|3873.73|3873.73|0
1655891430000|2022-06-22 09:50:30|3874.09|3874.09|3874.09|3874.09|3874.09|3874.09|3874.06|3874.06|0
1655891440000|2022-06-22 09:50:40|3874.4|3874.4|3874.5|3874.5|3875.12|3875.12|3874.32|3874.32|0
1655891460000|2022-06-22 09:51:00|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|3874.45|0
1655891500000|2022-06-22 09:51:40|3874.43|3874.43|3874.19|3874.19|3874.43|3874.43|3874.19|3874.19|0
1655891510000|2022-06-22 09:51:50|3873.27|3873.27|3873.16|3873.16|3873.27|3873.27|3873.16|3873.16|0
1655891530000|2022-06-22 09:52:10|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|3873.11|0
1655891540000|2022-06-22 09:52:20|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|0
1655891550000|2022-06-22 09:52:30|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|3874.04|0
1655891560000|2022-06-22 09:52:40|3874.09|3874.09|3874.09|3874.09|3874.4|3874.4|3874.09|3874.09|0
1655891570000|2022-06-22 09:52:50|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|0
1655891590000|2022-06-22 09:53:10|3873.47|3873.47|3873.5|3873.5|3873.5|3873.5|3873.47|3873.47|0
1655891600000|2022-06-22 09:53:20|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|0
1655891610000|2022-06-22 09:53:30|3873.01|3873.01|3872.33|3872.33|3873.01|3873.01|3872.33|3872.33|0
1655891620000|2022-06-22 09:53:40|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1655891640000|2022-06-22 09:54:00|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|0
1655891650000|2022-06-22 09:54:10|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|0
1655891660000|2022-06-22 09:54:20|3871.12|3871.12|3872.05|3872.05|3872.05|3872.05|3871.12|3871.12|0
1655891670000|2022-06-22 09:54:30|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|0
1655891680000|2022-06-22 09:54:40|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|3872.69|0
1655891690000|2022-06-22 09:54:50|3872.67|3872.67|3872.64|3872.64|3872.67|3872.67|3872.64|3872.64|0
1655891710000|2022-06-22 09:55:10|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|3872.59|0
1655891730000|2022-06-22 09:55:30|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|3872.67|0
1655891740000|2022-06-22 09:55:40|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|0
1655891750000|2022-06-22 09:55:50|3872.56|3872.56|3872.49|3872.49|3872.56|3872.56|3872.49|3872.49|0
1655891760000|2022-06-22 09:56:00|3872.54|3872.54|3871.53|3871.53|3872.54|3872.54|3871.53|3871.53|0
1655891770000|2022-06-22 09:56:10|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|3871.45|0
1655891780000|2022-06-22 09:56:20|3871.35|3871.35|3870.94|3870.94|3871.35|3871.35|3870.94|3870.94|0
1655891810000|2022-06-22 09:56:50|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|3870.91|0
1655891820000|2022-06-22 09:57:00|3870.94|3870.94|3870.63|3870.63|3870.94|3870.94|3870.63|3870.63|0
1655891830000|2022-06-22 09:57:10|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|0
1655891850000|2022-06-22 09:57:30|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|3870.37|0
1655891860000|2022-06-22 09:57:40|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1655891890000|2022-06-22 09:58:10|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|3870.06|0
1655891910000|2022-06-22 09:58:30|3869.75|3869.75|3869.36|3869.36|3869.75|3869.75|3869.31|3869.31|0
1655891920000|2022-06-22 09:58:40|3869.39|3869.39|3869.16|3869.16|3869.47|3869.47|3869.16|3869.16|0
1655891930000|2022-06-22 09:58:50|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|3869.23|0
1655891940000|2022-06-22 09:59:00|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|0
1655891950000|2022-06-22 09:59:10|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|0
1655891960000|2022-06-22 09:59:20|3868.23|3868.23|3867.61|3867.61|3868.23|3868.23|3867.61|3867.61|0
1655891980000|2022-06-22 09:59:40|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|3867.68|0
1655891990000|2022-06-22 09:59:50|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|0
1655892010000|2022-06-22 10:00:10|3867.42|3867.42|3868.04|3868.04|3868.04|3868.04|3867.42|3867.42|0
1655892030000|2022-06-22 10:00:30|3867.99|3867.99|3868.25|3868.25|3868.25|3868.25|3867.94|3867.94|0
1655892040000|2022-06-22 10:00:40|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|0
1655892050000|2022-06-22 10:00:50|3867.9|3867.9|3867.59|3867.59|3867.9|3867.9|3867.59|3867.59|0
1655892060000|2022-06-22 10:01:00|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|0
1655892080000|2022-06-22 10:01:20|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|3867.53|0
1655892100000|2022-06-22 10:01:40|3867.84|3867.84|3867.48|3867.48|3867.84|3867.84|3867.48|3867.48|0
1655892110000|2022-06-22 10:01:50|3867.17|3867.17|3867.79|3867.79|3867.79|3867.79|3867.17|3867.17|0
1655892120000|2022-06-22 10:02:00|3867.17|3867.17|3866.99|3866.99|3867.17|3867.17|3866.99|3866.99|0
1655892130000|2022-06-22 10:02:10|3866.91|3866.91|3865.69|3865.69|3866.91|3866.91|3865.69|3865.69|0
1655892140000|2022-06-22 10:02:20|3865.72|3865.72|3865.46|3865.46|3865.77|3865.77|3865.46|3865.46|0
1655892150000|2022-06-22 10:02:30|3865.49|3865.49|3865.56|3865.56|3865.56|3865.56|3865.49|3865.49|0
1655892170000|2022-06-22 10:02:50|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|0
1655892180000|2022-06-22 10:03:00|3865.3|3865.3|3865.35|3865.35|3865.35|3865.35|3865.3|3865.3|0
1655892220000|2022-06-22 10:03:40|3865.66|3865.66|3865.68|3865.68|3865.68|3865.68|3865.66|3865.66|0
1655892240000|2022-06-22 10:04:00|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|0
1655892250000|2022-06-22 10:04:10|3864.96|3864.96|3864.81|3864.81|3864.96|3864.96|3864.81|3864.81|0
1655892260000|2022-06-22 10:04:20|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1655892270000|2022-06-22 10:04:30|3864.75|3864.75|3864.93|3864.93|3864.93|3864.93|3864.75|3864.75|0
1655892280000|2022-06-22 10:04:40|3864.75|3864.75|3864.75|3864.75|3864.75|3864.75|3864.44|3864.44|0
1655892290000|2022-06-22 10:04:50|3865.06|3865.06|3864.93|3864.93|3865.12|3865.12|3864.75|3864.75|0
1655892300000|2022-06-22 10:05:00|3865.24|3865.24|3865.04|3865.04|3865.35|3865.35|3865.04|3865.04|0
1655892310000|2022-06-22 10:05:10|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|0
1655892320000|2022-06-22 10:05:20|3866.15|3866.15|3866.71|3866.71|3866.71|3866.71|3865.66|3865.66|0
1655892330000|2022-06-22 10:05:30|3867.02|3867.02|3866.74|3866.74|3867.36|3867.36|3866.74|3866.74|0
1655892350000|2022-06-22 10:05:50|3866.66|3866.66|3866.35|3866.35|3866.66|3866.66|3866.35|3866.35|0
1655892370000|2022-06-22 10:06:10|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|0
1655892380000|2022-06-22 10:06:20|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1655892400000|2022-06-22 10:06:40|3865.76|3865.76|3865.81|3865.81|3865.81|3865.81|3865.76|3865.76|0
1655892410000|2022-06-22 10:06:50|3866|3866|3866.31|3866.31|3866.31|3866.31|3866|3866|0
1655892420000|2022-06-22 10:07:00|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|0
1655892430000|2022-06-22 10:07:10|3866.39|3866.39|3866.26|3866.26|3866.39|3866.39|3866.26|3866.26|0
1655892450000|2022-06-22 10:07:30|3866.57|3866.57|3867.5|3867.5|3867.81|3867.81|3866.57|3866.57|0
1655892460000|2022-06-22 10:07:40|3866.88|3866.88|3866.93|3866.93|3867.19|3867.19|3866.88|3866.88|0
1655892480000|2022-06-22 10:08:00|3867.55|3867.55|3867.42|3867.42|3867.55|3867.55|3867.42|3867.42|0
1655892490000|2022-06-22 10:08:10|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|0
1655892500000|2022-06-22 10:08:20|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|0
1655892510000|2022-06-22 10:08:30|3868.46|3868.46|3868.28|3868.28|3868.46|3868.46|3868.28|3868.28|0
1655892540000|2022-06-22 10:09:00|3868.65|3868.65|3868.83|3868.83|3868.83|3868.83|3868.65|3868.65|0
1655892550000|2022-06-22 10:09:10|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|3869.45|0
1655892560000|2022-06-22 10:09:20|3869.58|3869.58|3869.6|3869.6|3869.6|3869.6|3869.27|3869.27|0
1655892570000|2022-06-22 10:09:30|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|0
1655892580000|2022-06-22 10:09:40|3870.4|3870.4|3870.22|3870.22|3870.4|3870.4|3870.22|3870.22|0
1655892590000|2022-06-22 10:09:50|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1655892600000|2022-06-22 10:10:00|3871.27|3871.27|3871.09|3871.09|3871.27|3871.27|3871.09|3871.09|0
1655892620000|2022-06-22 10:10:20|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|3871.17|0
1655892630000|2022-06-22 10:10:30|3871.48|3871.48|3871.56|3871.56|3871.56|3871.56|3871.48|3871.48|0
1655892640000|2022-06-22 10:10:40|3871.64|3871.64|3872.26|3872.26|3872.26|3872.26|3871.64|3871.64|0
1655892650000|2022-06-22 10:10:50|3871.95|3871.95|3872.26|3872.26|3872.26|3872.26|3871.95|3871.95|0
1655892660000|2022-06-22 10:11:00|3871.95|3871.95|3871.33|3871.33|3871.95|3871.95|3871.02|3871.02|0
1655892670000|2022-06-22 10:11:10|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|0
1655892680000|2022-06-22 10:11:20|3870.78|3870.78|3870.36|3870.36|3870.78|3870.78|3870.29|3870.29|0
1655892700000|2022-06-22 10:11:40|3870.37|3870.37|3870.39|3870.39|3870.39|3870.39|3870.37|3870.37|0
1655892710000|2022-06-22 10:11:50|3870.35|3870.35|3870.08|3870.08|3870.39|3870.39|3870.08|3870.08|0
1655892720000|2022-06-22 10:12:00|3869.77|3869.77|3869.82|3869.82|3869.82|3869.82|3869.77|3869.77|0
1655892730000|2022-06-22 10:12:10|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|3869.51|0
1655892740000|2022-06-22 10:12:20|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1655892750000|2022-06-22 10:12:30|3869.15|3869.15|3869.33|3869.33|3869.33|3869.33|3869.15|3869.15|0
1655892760000|2022-06-22 10:12:40|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|0
1655892770000|2022-06-22 10:12:50|3868.95|3868.95|3868.96|3868.96|3868.96|3868.96|3868.95|3868.95|0
1655892790000|2022-06-22 10:13:10|3868.83|3868.83|3868.78|3868.78|3868.83|3868.83|3868.67|3868.67|0
1655892800000|2022-06-22 10:13:20|3868.72|3868.72|3868.41|3868.41|3868.72|3868.72|3868.41|3868.41|0
1655892820000|2022-06-22 10:13:40|3868.72|3868.72|3869.65|3869.65|3869.96|3869.96|3868.72|3868.72|0
1655892830000|2022-06-22 10:13:50|3869.47|3869.47|3869.7|3869.7|3869.7|3869.7|3869.47|3869.47|0
1655892840000|2022-06-22 10:14:00|3870.02|3870.02|3870.64|3870.64|3870.64|3870.64|3870.02|3870.02|0
1655892850000|2022-06-22 10:14:10|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|3870.95|0
1655892860000|2022-06-22 10:14:20|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|3871.88|0
1655892880000|2022-06-22 10:14:40|3871.9|3871.9|3871.93|3871.93|3871.93|3871.93|3871.9|3871.9|0
1655892890000|2022-06-22 10:14:50|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|3871.31|0
1655892900000|2022-06-22 10:15:00|3871|3871|3870.69|3870.69|3871|3871|3870.69|3870.69|0
1655892950000|2022-06-22 10:15:50|3870.71|3870.71|3870.74|3870.74|3870.74|3870.74|3870.71|3870.71|0
1655892960000|2022-06-22 10:16:00|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|0
1655892970000|2022-06-22 10:16:10|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|3870.61|0
1655892980000|2022-06-22 10:16:20|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1655892990000|2022-06-22 10:16:30|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1655893040000|2022-06-22 10:17:20|3870.53|3870.53|3870.4|3870.4|3870.53|3870.53|3870.07|3870.07|0
1655893050000|2022-06-22 10:17:30|3870.48|3870.48|3870.17|3870.17|3870.48|3870.48|3870.17|3870.17|0
1655893060000|2022-06-22 10:17:40|3869.64|3869.64|3869.71|3869.71|3869.71|3869.71|3869.64|3869.64|0
1655893080000|2022-06-22 10:18:00|3869.89|3869.89|3869.92|3869.92|3869.92|3869.92|3869.89|3869.89|0
1655893120000|2022-06-22 10:18:40|3869.87|3869.87|3869.45|3869.45|3869.87|3869.87|3869.45|3869.45|0
1655893140000|2022-06-22 10:19:00|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|0
1655893160000|2022-06-22 10:19:20|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|0
1655893170000|2022-06-22 10:19:30|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|0
1655893200000|2022-06-22 10:20:00|3869.1|3869.1|3869.95|3869.95|3869.95|3869.95|3869.1|3869.1|0
1655893210000|2022-06-22 10:20:10|3869.98|3869.98|3870.24|3870.24|3870.24|3870.24|3869.98|3869.98|0
1655893250000|2022-06-22 10:20:50|3870.29|3870.29|3870.32|3870.32|3870.32|3870.32|3870.29|3870.29|0
1655893260000|2022-06-22 10:21:00|3870.16|3870.16|3869.21|3869.21|3870.16|3870.16|3869.21|3869.21|0
1655893280000|2022-06-22 10:21:20|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|0
1655893290000|2022-06-22 10:21:30|3868.92|3868.92|3869|3869|3869|3869|3868.9|3868.9|0
1655893330000|2022-06-22 10:22:10|3869.18|3869.18|3868.87|3868.87|3869.18|3869.18|3868.87|3868.87|0
1655893360000|2022-06-22 10:22:40|3868.56|3868.56|3868.75|3868.75|3868.75|3868.75|3868.56|3868.56|0
1655893370000|2022-06-22 10:22:50|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1655893380000|2022-06-22 10:23:00|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1655893390000|2022-06-22 10:23:10|3869.7|3869.7|3869.08|3869.08|3869.7|3869.7|3869.08|3869.08|0
1655893400000|2022-06-22 10:23:20|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|0
1655893410000|2022-06-22 10:23:30|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1655893440000|2022-06-22 10:24:00|3869.52|3869.52|3871.56|3871.56|3871.56|3871.56|3869.52|3869.52|0
1655893450000|2022-06-22 10:24:10|3871.64|3871.64|3871.56|3871.56|3871.64|3871.64|3871.56|3871.56|0
1655893460000|2022-06-22 10:24:20|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|3871.87|0
1655893480000|2022-06-22 10:24:40|3871.25|3871.25|3871.18|3871.18|3871.25|3871.25|3871.18|3871.18|0
1655893490000|2022-06-22 10:24:50|3871.23|3871.23|3871.3|3871.3|3871.3|3871.3|3871.23|3871.23|0
1655893520000|2022-06-22 10:25:20|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1655893540000|2022-06-22 10:25:40|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|0
1655893550000|2022-06-22 10:25:50|3871.72|3871.72|3871.74|3871.74|3871.74|3871.74|3871.72|3871.72|0
1655893560000|2022-06-22 10:26:00|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|3872.05|0
1655893570000|2022-06-22 10:26:10|3871.87|3871.87|3871.9|3871.9|3871.9|3871.9|3871.8|3871.8|0
1655893600000|2022-06-22 10:26:40|3872.21|3872.21|3871.59|3871.59|3872.21|3872.21|3871.59|3871.59|0
1655893620000|2022-06-22 10:27:00|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|0
1655893640000|2022-06-22 10:27:20|3871.02|3871.02|3871.05|3871.05|3871.05|3871.05|3871.02|3871.02|0
1655893660000|2022-06-22 10:27:40|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|3871.67|0
1655893670000|2022-06-22 10:27:50|3871.98|3871.98|3872.16|3872.16|3872.16|3872.16|3871.98|3871.98|0
1655893680000|2022-06-22 10:28:00|3872.39|3872.39|3872.45|3872.45|3872.76|3872.76|3872.39|3872.39|0
1655893690000|2022-06-22 10:28:10|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|0
1655893730000|2022-06-22 10:28:50|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|3872.12|0
1655893740000|2022-06-22 10:29:00|3872.06|3872.06|3871.75|3871.75|3872.06|3872.06|3871.75|3871.75|0
1655893760000|2022-06-22 10:29:20|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|0
1655893770000|2022-06-22 10:29:30|3871.96|3871.96|3871.65|3871.65|3871.96|3871.96|3871.65|3871.65|0
1655893780000|2022-06-22 10:29:40|3871.96|3871.96|3872.58|3872.58|3872.58|3872.58|3871.96|3871.96|0
1655893790000|2022-06-22 10:29:50|3872.53|3872.53|3874.08|3874.08|3874.08|3874.08|3872.53|3872.53|0
1655893800000|2022-06-22 10:30:00|3873.46|3873.46|3874.4|3874.4|3874.4|3874.4|3873.46|3873.46|0
1655893810000|2022-06-22 10:30:10|3874.09|3874.09|3874.04|3874.04|3874.09|3874.09|3874.04|3874.04|0
1655893820000|2022-06-22 10:30:20|3873.11|3873.11|3872.49|3872.49|3873.11|3873.11|3872.49|3872.49|0
1655893840000|2022-06-22 10:30:40|3872.36|3872.36|3872.67|3872.67|3872.67|3872.67|3872.36|3872.36|0
1655893850000|2022-06-22 10:30:50|3872.98|3872.98|3872.69|3872.69|3872.98|3872.98|3872.69|3872.69|0
1655893870000|2022-06-22 10:31:10|3872.59|3872.59|3872.64|3872.64|3872.64|3872.64|3872.57|3872.57|0
1655893890000|2022-06-22 10:31:30|3872.57|3872.57|3872.54|3872.54|3872.57|3872.57|3872.54|3872.54|0
1655893900000|2022-06-22 10:31:40|3872.85|3872.85|3873.13|3873.13|3873.16|3873.16|3872.85|3872.85|0
1655893910000|2022-06-22 10:31:50|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|3873.08|0
1655893920000|2022-06-22 10:32:00|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|3873.06|0
1655893930000|2022-06-22 10:32:10|3873.03|3873.03|3872.41|3872.41|3873.03|3873.03|3872.41|3872.41|0
1655893950000|2022-06-22 10:32:30|3872.36|3872.36|3872.31|3872.31|3872.36|3872.36|3872.31|3872.31|0
1655893960000|2022-06-22 10:32:40|3872.46|3872.46|3871.89|3871.89|3872.46|3872.46|3871.89|3871.89|0
1655893970000|2022-06-22 10:32:50|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|0
1655893980000|2022-06-22 10:33:00|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|0
1655893990000|2022-06-22 10:33:10|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|0
1655894000000|2022-06-22 10:33:20|3871.53|3871.53|3871.32|3871.32|3871.53|3871.53|3871.32|3871.32|0
1655894010000|2022-06-22 10:33:30|3871.3|3871.3|3871.35|3871.35|3871.35|3871.35|3871.3|3871.3|0
1655894030000|2022-06-22 10:33:50|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|3871.37|0
1655894040000|2022-06-22 10:34:00|3871.68|3871.68|3871.66|3871.66|3871.68|3871.68|3871.66|3871.66|0
1655894050000|2022-06-22 10:34:10|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|0
1655894060000|2022-06-22 10:34:20|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1655894070000|2022-06-22 10:34:30|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|0
1655894080000|2022-06-22 10:34:40|3871.89|3871.89|3872.51|3872.51|3872.51|3872.51|3871.89|3871.89|0
1655894090000|2022-06-22 10:34:50|3873.13|3873.13|3872.95|3872.95|3873.13|3873.13|3872.95|3872.95|0
1655894100000|2022-06-22 10:35:00|3873.03|3873.03|3873.23|3873.23|3873.23|3873.23|3873.03|3873.03|0
1655894110000|2022-06-22 10:35:10|3873.31|3873.31|3874.57|3874.57|3874.57|3874.57|3873.31|3873.31|0
1655894140000|2022-06-22 10:35:40|3874.88|3874.88|3876.18|3876.18|3876.18|3876.18|3874.88|3874.88|0
1655894170000|2022-06-22 10:36:10|3875.87|3875.87|3875.56|3875.56|3875.87|3875.87|3875.56|3875.56|0
1655894180000|2022-06-22 10:36:20|3875.63|3875.63|3875.68|3875.68|3875.68|3875.68|3875.63|3875.63|0
1655894190000|2022-06-22 10:36:30|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|0
1655894200000|2022-06-22 10:36:40|3874.78|3874.78|3874.47|3874.47|3874.78|3874.78|3874.47|3874.47|0
1655894240000|2022-06-22 10:37:20|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|3874.28|0
1655894250000|2022-06-22 10:37:30|3874.13|3874.13|3874.1|3874.1|3874.13|3874.13|3874.1|3874.1|0
1655894260000|2022-06-22 10:37:40|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|0
1655894270000|2022-06-22 10:37:50|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|3874.1|0
1655894280000|2022-06-22 10:38:00|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|3873.92|0
1655894310000|2022-06-22 10:38:30|3873.84|3873.84|3873.82|3873.82|3873.84|3873.84|3873.82|3873.82|0
1655894330000|2022-06-22 10:38:50|3873.89|3873.89|3873.92|3873.92|3873.92|3873.92|3873.87|3873.87|0
1655894340000|2022-06-22 10:39:00|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1655894370000|2022-06-22 10:39:30|3873.59|3873.59|3872.97|3872.97|3873.59|3873.59|3872.97|3872.97|0
1655894380000|2022-06-22 10:39:40|3873.02|3873.02|3873.95|3873.95|3873.95|3873.95|3873.02|3873.02|0
1655894390000|2022-06-22 10:39:50|3873.9|3873.9|3873.92|3873.92|3873.92|3873.92|3873.9|3873.9|0
1655894400000|2022-06-22 10:40:00|3873.3|3873.3|3872.99|3872.99|3873.3|3873.3|3872.99|3872.99|0
1655894420000|2022-06-22 10:40:20|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|3872.81|0
1655894440000|2022-06-22 10:40:40|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|3872.5|0
1655894450000|2022-06-22 10:40:50|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|0
1655894460000|2022-06-22 10:41:00|3871.88|3871.88|3870.89|3870.89|3871.88|3871.88|3870.89|3870.89|0
1655894470000|2022-06-22 10:41:10|3870.94|3870.94|3870.93|3870.93|3870.94|3870.94|3870.92|3870.92|0
1655894480000|2022-06-22 10:41:20|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|3870.94|0
1655894490000|2022-06-22 10:41:30|3871.25|3871.25|3871.12|3871.12|3871.25|3871.25|3871.12|3871.12|0
1655894500000|2022-06-22 10:41:40|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|3871.07|0
1655894510000|2022-06-22 10:41:50|3871.02|3871.02|3871.04|3871.04|3871.04|3871.04|3871.02|3871.02|0
1655894520000|2022-06-22 10:42:00|3871.09|3871.09|3871.04|3871.04|3871.09|3871.09|3871.04|3871.04|0
1655894530000|2022-06-22 10:42:10|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|0
1655894540000|2022-06-22 10:42:20|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|0
1655894560000|2022-06-22 10:42:40|3870.71|3870.71|3870.63|3870.63|3870.71|3870.71|3870.63|3870.63|0
1655894570000|2022-06-22 10:42:50|3870.58|3870.58|3870.22|3870.22|3870.58|3870.58|3870.22|3870.22|0
1655894580000|2022-06-22 10:43:00|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|3870.17|0
1655894590000|2022-06-22 10:43:10|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|3869.86|0
1655894600000|2022-06-22 10:43:20|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|0
1655894610000|2022-06-22 10:43:30|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|3869.19|0
1655894630000|2022-06-22 10:43:50|3869.06|3869.06|3869.19|3869.19|3869.19|3869.19|3868.88|3868.88|0
1655894640000|2022-06-22 10:44:00|3869.5|3869.5|3869.77|3869.77|3869.81|3869.81|3869.5|3869.5|0
1655894670000|2022-06-22 10:44:30|3869.85|3869.85|3869.49|3869.49|3869.85|3869.85|3869.49|3869.49|0
1655894700000|2022-06-22 10:45:00|3870.42|3870.42|3870.73|3870.73|3871.04|3871.04|3870.42|3870.42|0
1655894710000|2022-06-22 10:45:10|3870.69|3870.69|3870.69|3870.69|3870.69|3870.69|3870.69|3870.69|0
1655894720000|2022-06-22 10:45:20|3870.74|3870.74|3870.43|3870.43|3870.74|3870.74|3870.43|3870.43|0
1655894730000|2022-06-22 10:45:30|3870.12|3870.12|3870.01|3870.01|3870.12|3870.12|3870.01|3870.01|0
1655894740000|2022-06-22 10:45:40|3869.94|3869.94|3869.86|3869.86|3869.94|3869.94|3869.86|3869.86|0
1655894760000|2022-06-22 10:46:00|3869.94|3869.94|3869.99|3869.99|3869.99|3869.99|3869.94|3869.94|0
1655894770000|2022-06-22 10:46:10|3869.94|3869.94|3870.25|3870.25|3870.25|3870.25|3869.94|3869.94|0
1655894780000|2022-06-22 10:46:20|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|0
1655894790000|2022-06-22 10:46:30|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|0
1655894800000|2022-06-22 10:46:40|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|0
1655894810000|2022-06-22 10:46:50|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|3869.32|0
1655894840000|2022-06-22 10:47:20|3869.5|3869.5|3869.19|3869.19|3869.5|3869.5|3869.19|3869.19|0
1655894870000|2022-06-22 10:47:50|3869.22|3869.22|3869.84|3869.84|3869.84|3869.84|3869.22|3869.22|0
1655894910000|2022-06-22 10:48:30|3869.81|3869.81|3868.82|3868.82|3869.81|3869.81|3868.2|3868.2|0
1655894940000|2022-06-22 10:49:00|3869.13|3869.13|3869.38|3869.38|3869.44|3869.44|3869.13|3869.13|0
1655894980000|2022-06-22 10:49:40|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1655894990000|2022-06-22 10:49:50|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|3869.27|0
1655895000000|2022-06-22 10:50:00|3868.96|3868.96|3868.84|3868.84|3869.01|3869.01|3868.84|3868.84|0
1655895010000|2022-06-22 10:50:10|3869.15|3869.15|3869.11|3869.11|3869.15|3869.15|3869.11|3869.11|0
1655895020000|2022-06-22 10:50:20|3869.16|3869.16|3869.16|3869.16|3869.2|3869.2|3869.16|3869.16|0
1655895030000|2022-06-22 10:50:30|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|0
1655895050000|2022-06-22 10:50:50|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|3868.89|0
1655895060000|2022-06-22 10:51:00|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|0
1655895080000|2022-06-22 10:51:20|3868.56|3868.56|3868.29|3868.29|3868.56|3868.56|3868.25|3868.25|0
1655895090000|2022-06-22 10:51:30|3868.25|3868.25|3868.29|3868.29|3868.29|3868.29|3868.25|3868.25|0
1655895100000|2022-06-22 10:51:40|3868.6|3868.6|3868.37|3868.37|3868.6|3868.6|3867.98|3867.98|0
1655895110000|2022-06-22 10:51:50|3868.32|3868.32|3868.37|3868.37|3868.37|3868.37|3868.32|3868.32|0
1655895120000|2022-06-22 10:52:00|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|3868.06|0
1655895140000|2022-06-22 10:52:20|3867.98|3867.98|3867.88|3867.88|3868.01|3868.01|3867.88|3867.88|0
1655895150000|2022-06-22 10:52:30|3867.83|3867.83|3867.83|3867.83|3867.85|3867.85|3867.83|3867.83|0
1655895160000|2022-06-22 10:52:40|3867.9|3867.9|3867.38|3867.38|3867.9|3867.9|3867.38|3867.38|0
1655895170000|2022-06-22 10:52:50|3867.69|3867.69|3867.69|3867.69|3867.69|3867.69|3867.69|3867.69|0
1655895180000|2022-06-22 10:53:00|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|3867.72|0
1655895190000|2022-06-22 10:53:10|3867.74|3867.74|3867.6|3867.6|3867.74|3867.74|3867.6|3867.6|0
1655895200000|2022-06-22 10:53:20|3867.65|3867.65|3867.7|3867.7|3867.7|3867.7|3867.65|3867.65|0
1655895210000|2022-06-22 10:53:30|3867.08|3867.08|3866.61|3866.61|3867.08|3867.08|3866.61|3866.61|0
1655895220000|2022-06-22 10:53:40|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|3866.56|0
1655895230000|2022-06-22 10:53:50|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|0
1655895240000|2022-06-22 10:54:00|3866.43|3866.43|3866.48|3866.48|3866.48|3866.48|3866.43|3866.43|0
1655895250000|2022-06-22 10:54:10|3866.41|3866.41|3866.32|3866.32|3866.41|3866.41|3866.32|3866.32|0
1655895260000|2022-06-22 10:54:20|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|3866.28|0
1655895280000|2022-06-22 10:54:40|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|0
1655895300000|2022-06-22 10:55:00|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|0
1655895330000|2022-06-22 10:55:30|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|0
1655895350000|2022-06-22 10:55:50|3866.56|3866.56|3866.71|3866.71|3866.71|3866.71|3866.56|3866.56|0
1655895360000|2022-06-22 10:56:00|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|3866.66|0
1655895370000|2022-06-22 10:56:10|3866.56|3866.56|3864.95|3864.95|3866.56|3866.56|3864.95|3864.95|0
1655895380000|2022-06-22 10:56:20|3864.58|3864.58|3864.25|3864.25|3864.58|3864.58|3864.25|3864.25|0
1655895390000|2022-06-22 10:56:30|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|3864.27|0
1655895400000|2022-06-22 10:56:40|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1655895410000|2022-06-22 10:56:50|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|3864.69|0
1655895420000|2022-06-22 10:57:00|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1655895430000|2022-06-22 10:57:10|3865.05|3865.05|3864.74|3864.74|3865.05|3865.05|3864.7|3864.7|0
1655895440000|2022-06-22 10:57:20|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1655895450000|2022-06-22 10:57:30|3863.76|3863.76|3862.52|3862.52|3863.76|3863.76|3862.52|3862.52|0
1655895460000|2022-06-22 10:57:40|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|0
1655895470000|2022-06-22 10:57:50|3862.28|3862.28|3862.26|3862.26|3862.31|3862.31|3861.95|3861.95|0
1655895480000|2022-06-22 10:58:00|3862.57|3862.57|3861.95|3861.95|3862.57|3862.57|3861.95|3861.95|0
1655895490000|2022-06-22 10:58:10|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|0
1655895500000|2022-06-22 10:58:20|3861.02|3861.02|3861.09|3861.09|3861.09|3861.09|3861.02|3861.02|0
1655895510000|2022-06-22 10:58:30|3861.12|3861.12|3860.89|3860.89|3861.12|3861.12|3860.89|3860.89|0
1655895540000|2022-06-22 10:59:00|3860.73|3860.73|3859.8|3859.8|3860.73|3860.73|3859.8|3859.8|0
1655895550000|2022-06-22 10:59:10|3860.73|3860.73|3861.97|3861.97|3861.97|3861.97|3860.73|3860.73|0
1655895580000|2022-06-22 10:59:40|3861.93|3861.93|3862.24|3862.24|3862.24|3862.24|3861.93|3861.93|0
1655895590000|2022-06-22 10:59:50|3862.55|3862.55|3862.99|3862.99|3863.17|3863.17|3862.55|3862.55|0
1655895600000|2022-06-22 11:00:00|3862.76|3862.76|3863.73|3863.73|3864.4|3864.4|3862.76|3862.76|0
1655895610000|2022-06-22 11:00:10|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1655895620000|2022-06-22 11:00:20|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|0
1655895630000|2022-06-22 11:00:30|3864.94|3864.94|3864.97|3864.97|3864.97|3864.97|3864.94|3864.94|0
1655895640000|2022-06-22 11:00:40|3865.95|3865.95|3866.14|3866.14|3866.14|3866.14|3865.95|3865.95|0
1655895660000|2022-06-22 11:01:00|3866.32|3866.32|3866.14|3866.14|3866.32|3866.32|3866.14|3866.14|0
1655895670000|2022-06-22 11:01:10|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|0
1655895680000|2022-06-22 11:01:20|3866.03|3866.03|3864.48|3864.48|3866.03|3866.03|3864.48|3864.48|0
1655895690000|2022-06-22 11:01:30|3864.79|3864.79|3865.72|3865.72|3865.72|3865.72|3864.79|3864.79|0
1655895720000|2022-06-22 11:02:00|3866.34|3866.34|3866.79|3866.79|3866.79|3866.79|3866.34|3866.34|0
1655895730000|2022-06-22 11:02:10|3866.48|3866.48|3866.17|3866.17|3866.48|3866.48|3866.17|3866.17|0
1655895750000|2022-06-22 11:02:30|3866.14|3866.14|3866.19|3866.19|3866.19|3866.19|3866.14|3866.14|0
1655895760000|2022-06-22 11:02:40|3866.24|3866.24|3866.42|3866.42|3866.47|3866.47|3866.24|3866.24|0
1655895780000|2022-06-22 11:03:00|3866.35|3866.35|3866.68|3866.68|3866.68|3866.68|3866.35|3866.35|0
1655895790000|2022-06-22 11:03:10|3866.63|3866.63|3866.63|3866.63|3866.63|3866.63|3866.63|3866.63|0
1655895810000|2022-06-22 11:03:30|3867.25|3867.25|3867.12|3867.12|3867.25|3867.25|3867.12|3867.12|0
1655895820000|2022-06-22 11:03:40|3866.81|3866.81|3866.71|3866.71|3866.81|3866.81|3866.71|3866.71|0
1655895860000|2022-06-22 11:04:20|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|3867.02|0
1655895870000|2022-06-22 11:04:30|3867.33|3867.33|3867.29|3867.29|3867.33|3867.33|3867.29|3867.29|0
1655895880000|2022-06-22 11:04:40|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|0
1655895890000|2022-06-22 11:04:50|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|0
1655895940000|2022-06-22 11:05:40|3866.8|3866.8|3866.8|3866.8|3866.8|3866.8|3866.8|3866.8|0
1655895960000|2022-06-22 11:06:00|3866.18|3866.18|3865.55|3865.55|3866.18|3866.18|3865.5|3865.5|0
1655895970000|2022-06-22 11:06:10|3865.62|3865.62|3865.55|3865.55|3865.62|3865.62|3865.55|3865.55|0
1655895980000|2022-06-22 11:06:20|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|3865.42|0
1655896000000|2022-06-22 11:06:40|3865.32|3865.32|3865.37|3865.37|3865.37|3865.37|3864.75|3864.75|0
1655896010000|2022-06-22 11:06:50|3865.29|3865.29|3864.93|3864.93|3865.29|3865.29|3864.93|3864.93|0
1655896050000|2022-06-22 11:07:30|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|0
1655896060000|2022-06-22 11:07:40|3864|3864|3863.69|3863.69|3864|3864|3863.69|3863.69|0
1655896070000|2022-06-22 11:07:50|3863.33|3863.33|3863.2|3863.2|3863.33|3863.33|3863.2|3863.2|0
1655896080000|2022-06-22 11:08:00|3862.89|3862.89|3862.87|3862.87|3862.89|3862.89|3862.87|3862.87|0
1655896090000|2022-06-22 11:08:10|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|3862.25|0
1655896110000|2022-06-22 11:08:30|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|0
1655896130000|2022-06-22 11:08:50|3862.63|3862.63|3862.58|3862.58|3862.63|3862.63|3862.58|3862.58|0
1655896140000|2022-06-22 11:09:00|3862.51|3862.51|3862.53|3862.53|3862.53|3862.53|3862.48|3862.48|0
1655896150000|2022-06-22 11:09:10|3863.15|3863.15|3862.84|3862.84|3863.15|3863.15|3862.84|3862.84|0
1655896160000|2022-06-22 11:09:20|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|0
1655896170000|2022-06-22 11:09:30|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|0
1655896180000|2022-06-22 11:09:40|3862.72|3862.72|3862.88|3862.88|3862.98|3862.98|3862.72|3862.72|0
1655896200000|2022-06-22 11:10:00|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|0
1655896210000|2022-06-22 11:10:10|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|0
1655896220000|2022-06-22 11:10:20|3863.06|3863.06|3863.11|3863.11|3863.11|3863.11|3863.06|3863.06|0
1655896240000|2022-06-22 11:10:40|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|3863.15|0
1655896250000|2022-06-22 11:10:50|3863.11|3863.11|3862.8|3862.8|3863.11|3863.11|3862.8|3862.8|0
1655896260000|2022-06-22 11:11:00|3862.79|3862.79|3863.1|3863.1|3863.1|3863.1|3862.79|3862.79|0
1655896300000|2022-06-22 11:11:40|3863.41|3863.41|3864.26|3864.26|3864.26|3864.26|3863.41|3863.41|0
1655896310000|2022-06-22 11:11:50|3864.45|3864.45|3864.53|3864.53|3864.53|3864.53|3864.45|3864.45|0
1655896320000|2022-06-22 11:12:00|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|0
1655896350000|2022-06-22 11:12:30|3864.9|3864.9|3864.66|3864.66|3864.9|3864.9|3864.66|3864.66|0
1655896360000|2022-06-22 11:12:40|3864.54|3864.54|3864.48|3864.48|3864.54|3864.54|3864.48|3864.48|0
1655896370000|2022-06-22 11:12:50|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|0
1655896390000|2022-06-22 11:13:10|3864.38|3864.38|3864.2|3864.2|3864.38|3864.38|3864.2|3864.2|0
1655896400000|2022-06-22 11:13:20|3864.02|3864.02|3864.02|3864.02|3864.02|3864.02|3864.02|3864.02|0
1655896410000|2022-06-22 11:13:30|3864.33|3864.33|3864.38|3864.38|3864.51|3864.51|3864.27|3864.27|0
1655896430000|2022-06-22 11:13:50|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|0
1655896440000|2022-06-22 11:14:00|3864.22|3864.22|3864.11|3864.11|3864.24|3864.24|3864.09|3864.09|0
1655896450000|2022-06-22 11:14:10|3864.3|3864.3|3863.68|3863.68|3864.3|3864.3|3863.68|3863.68|0
1655896470000|2022-06-22 11:14:30|3863.6|3863.6|3863.55|3863.55|3863.6|3863.6|3863.55|3863.55|0
1655896500000|2022-06-22 11:15:00|3863.45|3863.45|3863.96|3863.96|3863.96|3863.96|3863.45|3863.45|0
1655896540000|2022-06-22 11:15:40|3863.91|3863.91|3864.2|3864.2|3864.22|3864.22|3863.91|3863.91|0
1655896560000|2022-06-22 11:16:00|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|0
1655896570000|2022-06-22 11:16:10|3864.58|3864.58|3865.2|3865.2|3865.2|3865.2|3864.58|3864.58|0
1655896590000|2022-06-22 11:16:30|3865.25|3865.25|3865.28|3865.28|3865.28|3865.28|3865.25|3865.25|0
1655896600000|2022-06-22 11:16:40|3865.46|3865.46|3865.28|3865.28|3865.46|3865.46|3865.28|3865.28|0
1655896620000|2022-06-22 11:17:00|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|0
1655896640000|2022-06-22 11:17:20|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|0
1655896660000|2022-06-22 11:17:40|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|3864.79|0
1655896690000|2022-06-22 11:18:10|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|3864.97|0
1655896700000|2022-06-22 11:18:20|3864.87|3864.87|3864.84|3864.84|3864.87|3864.87|3864.84|3864.84|0
1655896710000|2022-06-22 11:18:30|3865.15|3865.15|3865.31|3865.31|3865.31|3865.31|3865.15|3865.15|0
1655896720000|2022-06-22 11:18:40|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|3865.26|0
1655896730000|2022-06-22 11:18:50|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|3864.87|0
1655896750000|2022-06-22 11:19:10|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|3864.95|0
1655896760000|2022-06-22 11:19:20|3865|3865|3865|3865|3865|3865|3865|3865|0
1655896780000|2022-06-22 11:19:40|3865.18|3865.18|3865.75|3865.75|3866.06|3866.06|3865.18|3865.18|0
1655896790000|2022-06-22 11:19:50|3866.15|3866.15|3866.06|3866.06|3866.37|3866.37|3866.06|3866.06|0
1655896800000|2022-06-22 11:20:00|3865.75|3865.75|3865.13|3865.13|3865.75|3865.75|3865.13|3865.13|0
1655896810000|2022-06-22 11:20:10|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|3865.44|0
1655896850000|2022-06-22 11:20:50|3865.13|3865.13|3865.47|3865.47|3865.47|3865.47|3865.13|3865.13|0
1655896860000|2022-06-22 11:21:00|3865.16|3865.16|3865.14|3865.14|3865.21|3865.21|3865.14|3865.14|0
1655896880000|2022-06-22 11:21:20|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|0
1655896920000|2022-06-22 11:22:00|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1655896930000|2022-06-22 11:22:10|3864.58|3864.58|3864.55|3864.55|3864.58|3864.58|3864.55|3864.55|0
1655896950000|2022-06-22 11:22:30|3864.5|3864.5|3864.45|3864.45|3864.5|3864.5|3864.45|3864.45|0
1655896960000|2022-06-22 11:22:40|3864.35|3864.35|3865.04|3865.04|3865.04|3865.04|3864.35|3864.35|0
1655897030000|2022-06-22 11:23:50|3865.35|3865.35|3865.35|3865.35|3865.35|3865.35|3865.35|3865.35|0
1655897040000|2022-06-22 11:24:00|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1655897050000|2022-06-22 11:24:10|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|3865.04|0
1655897070000|2022-06-22 11:24:30|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1655897100000|2022-06-22 11:25:00|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|0
1655897150000|2022-06-22 11:25:50|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1655897160000|2022-06-22 11:26:00|3865.04|3865.04|3864.42|3864.42|3865.04|3865.04|3864.42|3864.42|0
1655897180000|2022-06-22 11:26:20|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|0
1655897220000|2022-06-22 11:27:00|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|3865.03|0
1655897230000|2022-06-22 11:27:10|3865.65|3865.65|3866.27|3866.27|3866.27|3866.27|3865.65|3865.65|0
1655897240000|2022-06-22 11:27:20|3865.34|3865.34|3865.03|3865.03|3865.34|3865.34|3865.03|3865.03|0
1655897250000|2022-06-22 11:27:30|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|0
1655897280000|2022-06-22 11:28:00|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|3864.41|0
1655897290000|2022-06-22 11:28:10|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|3864.72|0
1655897310000|2022-06-22 11:28:30|3865.34|3865.34|3865.4|3865.4|3865.58|3865.58|3865.34|3865.34|0
1655897330000|2022-06-22 11:28:50|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|3865.34|0
1655897340000|2022-06-22 11:29:00|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|3866.27|0
1655897350000|2022-06-22 11:29:10|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|3865.96|0
1655897380000|2022-06-22 11:29:40|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1655897400000|2022-06-22 11:30:00|3866.3|3866.3|3865.32|3865.32|3866.3|3866.3|3865.32|3865.32|0
1655897410000|2022-06-22 11:30:10|3864.39|3864.39|3865.58|3865.58|3865.58|3865.58|3864.39|3864.39|0
1655897420000|2022-06-22 11:30:20|3865.5|3865.5|3865.32|3865.32|3865.5|3865.5|3865.32|3865.32|0
1655897430000|2022-06-22 11:30:30|3865.37|3865.37|3865.45|3865.45|3865.45|3865.45|3865.37|3865.37|0
1655897470000|2022-06-22 11:31:10|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3864.83|3864.83|0
1655897480000|2022-06-22 11:31:20|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|0
1655897490000|2022-06-22 11:31:30|3864.49|3864.49|3864.18|3864.18|3864.49|3864.49|3864.18|3864.18|0
1655897500000|2022-06-22 11:31:40|3864.8|3864.8|3865.11|3865.11|3865.11|3865.11|3864.8|3864.8|0
1655897540000|2022-06-22 11:32:20|3865.06|3865.06|3865.19|3865.19|3865.19|3865.19|3865.06|3865.06|0
1655897610000|2022-06-22 11:33:30|3865.16|3865.16|3865.14|3865.14|3865.16|3865.16|3865.14|3865.14|0
1655897650000|2022-06-22 11:34:10|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|0
1655897670000|2022-06-22 11:34:30|3864.21|3864.21|3863.9|3863.9|3864.21|3864.21|3863.9|3863.9|0
1655897680000|2022-06-22 11:34:40|3863.59|3863.59|3863.48|3863.48|3863.59|3863.59|3863.48|3863.48|0
1655897690000|2022-06-22 11:34:50|3862.86|3862.86|3862.86|3862.86|3862.86|3862.86|3862.86|3862.86|0
1655897700000|2022-06-22 11:35:00|3863.17|3863.17|3863.1|3863.1|3863.17|3863.17|3863.1|3863.1|0
1655897710000|2022-06-22 11:35:10|3862.79|3862.79|3863.02|3863.02|3863.02|3863.02|3862.79|3862.79|0
1655897720000|2022-06-22 11:35:20|3862.71|3862.71|3862.4|3862.4|3862.71|3862.71|3862.4|3862.4|0
1655897760000|2022-06-22 11:36:00|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|3863.33|0
1655897770000|2022-06-22 11:36:10|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|3863.41|0
1655897800000|2022-06-22 11:36:40|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|3863.36|0
1655897820000|2022-06-22 11:37:00|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|0
1655897840000|2022-06-22 11:37:20|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|3863.54|0
1655897870000|2022-06-22 11:37:50|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1655897890000|2022-06-22 11:38:10|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1655897920000|2022-06-22 11:38:40|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|3863.59|0
1655897930000|2022-06-22 11:38:50|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1655897950000|2022-06-22 11:39:10|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|0
1655897960000|2022-06-22 11:39:20|3863.25|3863.25|3863.2|3863.2|3863.25|3863.25|3863.2|3863.2|0
1655897990000|2022-06-22 11:39:50|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1655898000000|2022-06-22 11:40:00|3863.25|3863.25|3863.25|3863.25|3863.25|3863.25|3863.25|3863.25|0
1655898020000|2022-06-22 11:40:20|3863.32|3863.32|3863.56|3863.56|3863.56|3863.56|3863.32|3863.32|0
1655898040000|2022-06-22 11:40:40|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|3863.61|0
1655898050000|2022-06-22 11:40:50|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|0
1655898060000|2022-06-22 11:41:00|3863.79|3863.79|3864.6|3864.6|3864.6|3864.6|3863.79|3863.79|0
1655898070000|2022-06-22 11:41:10|3865.53|3865.53|3865.39|3865.39|3865.53|3865.53|3864.91|3864.91|0
1655898080000|2022-06-22 11:41:20|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.46|3864.46|0
1655898090000|2022-06-22 11:41:30|3865.08|3865.08|3865.58|3865.58|3865.58|3865.58|3865.08|3865.08|0
1655898150000|2022-06-22 11:42:30|3865.48|3865.48|3865.59|3865.59|3865.59|3865.59|3865.48|3865.48|0
1655898170000|2022-06-22 11:42:50|3865.44|3865.44|3865.39|3865.39|3865.44|3865.44|3865.39|3865.39|0
1655898190000|2022-06-22 11:43:10|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|0
1655898220000|2022-06-22 11:43:40|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|3865.62|0
1655898240000|2022-06-22 11:44:00|3865.31|3865.31|3865.29|3865.29|3865.31|3865.31|3865.29|3865.29|0
1655898250000|2022-06-22 11:44:10|3865.24|3865.24|3865.55|3865.55|3865.55|3865.55|3865.24|3865.24|0
1655898270000|2022-06-22 11:44:30|3865.47|3865.47|3864.85|3864.85|3865.47|3865.47|3864.85|3864.85|0
1655898280000|2022-06-22 11:44:40|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|0
1655898290000|2022-06-22 11:44:50|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|0
1655898350000|2022-06-22 11:45:50|3864.62|3864.62|3864.31|3864.31|3864.62|3864.62|3864.31|3864.31|0
1655898360000|2022-06-22 11:46:00|3863.69|3863.69|3863.69|3863.69|3863.69|3863.69|3863.69|3863.69|0
1655898370000|2022-06-22 11:46:10|3863.82|3863.82|3863.51|3863.51|3863.82|3863.82|3863.51|3863.51|0
1655898380000|2022-06-22 11:46:20|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|3864.13|0
1655898390000|2022-06-22 11:46:30|3863.51|3863.51|3863.51|3863.51|3863.51|3863.51|3863.51|3863.51|0
1655898410000|2022-06-22 11:46:50|3862.89|3862.89|3862.55|3862.55|3862.89|3862.89|3862.55|3862.55|0
1655898450000|2022-06-22 11:47:30|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|3861.93|0
1655898490000|2022-06-22 11:48:10|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|0
1655898510000|2022-06-22 11:48:30|3861|3861|3861|3861|3861|3861|3861|3861|0
1655898560000|2022-06-22 11:49:20|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|3860.93|0
1655898570000|2022-06-22 11:49:30|3860.95|3860.95|3859.76|3859.76|3861.16|3861.16|3859.76|3859.76|0
1655898600000|2022-06-22 11:50:00|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|0
1655898620000|2022-06-22 11:50:20|3859.76|3859.76|3859.76|3859.76|3859.76|3859.76|3859.76|3859.76|0
1655898640000|2022-06-22 11:50:40|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1655898650000|2022-06-22 11:50:50|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|0
1655898660000|2022-06-22 11:51:00|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|0
1655898680000|2022-06-22 11:51:20|3860.57|3860.57|3860.26|3860.26|3860.57|3860.57|3860.26|3860.26|0
1655898700000|2022-06-22 11:51:40|3860.57|3860.57|3860.59|3860.59|3860.69|3860.69|3860.57|3860.57|0
1655898710000|2022-06-22 11:51:50|3860.49|3860.49|3860.46|3860.46|3860.51|3860.51|3860.46|3860.46|0
1655898720000|2022-06-22 11:52:00|3860.77|3860.77|3860.8|3860.8|3860.8|3860.8|3860.77|3860.77|0
1655898730000|2022-06-22 11:52:10|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|0
1655898870000|2022-06-22 11:54:30|3861.06|3861.06|3860.75|3860.75|3861.06|3861.06|3860.75|3860.75|0
1655898910000|2022-06-22 11:55:10|3860.72|3860.72|3860.41|3860.41|3860.72|3860.72|3860.41|3860.41|0
1655898920000|2022-06-22 11:55:20|3860.1|3860.1|3858.86|3858.86|3860.1|3860.1|3858.86|3858.86|0
1655898940000|2022-06-22 11:55:40|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|0
1655898980000|2022-06-22 11:56:20|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|0
1655899010000|2022-06-22 11:56:50|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|0
1655899030000|2022-06-22 11:57:10|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|3859.27|0
1655899040000|2022-06-22 11:57:20|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|0
1655899060000|2022-06-22 11:57:40|3858.94|3858.94|3858.63|3858.63|3858.94|3858.94|3858.63|3858.63|0
1655899110000|2022-06-22 11:58:30|3858.66|3858.66|3858.66|3858.66|3858.66|3858.66|3858.66|3858.66|0
1655899120000|2022-06-22 11:58:40|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|0
1655899130000|2022-06-22 11:58:50|3858.45|3858.45|3858.42|3858.42|3858.45|3858.45|3858.42|3858.42|0
1655899140000|2022-06-22 11:59:00|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|0
1655899150000|2022-06-22 11:59:10|3859.04|3859.04|3859.35|3859.35|3859.35|3859.35|3859.04|3859.04|0
1655899160000|2022-06-22 11:59:20|3859.66|3859.66|3859.35|3859.35|3859.66|3859.66|3859.35|3859.35|0
1655899170000|2022-06-22 11:59:30|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|0
1655899180000|2022-06-22 11:59:40|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|0
1655899190000|2022-06-22 11:59:50|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|0
1655899200000|2022-06-22 12:00:00|3859.39|3859.39|3859.39|3859.39|3859.39|3859.39|3859.39|3859.39|0
1655899210000|2022-06-22 12:00:10|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|3859.16|0
1655899240000|2022-06-22 12:00:40|3859.47|3859.47|3859.78|3859.78|3859.78|3859.78|3859.47|3859.47|0
1655899250000|2022-06-22 12:00:50|3859.7|3859.7|3859.39|3859.39|3859.7|3859.7|3859.39|3859.39|0
1655899260000|2022-06-22 12:01:00|3859.7|3859.7|3858.11|3858.11|3859.7|3859.7|3858.11|3858.11|0
1655899300000|2022-06-22 12:01:40|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1655899310000|2022-06-22 12:01:50|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|0
1655899320000|2022-06-22 12:02:00|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|0
1655899330000|2022-06-22 12:02:10|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|3859.22|0
1655899360000|2022-06-22 12:02:40|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|3859.38|0
1655899370000|2022-06-22 12:02:50|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|0
1655899390000|2022-06-22 12:03:10|3859.3|3859.3|3859.61|3859.61|3859.61|3859.61|3859.3|3859.3|0
1655899400000|2022-06-22 12:03:20|3859.63|3859.63|3859.4|3859.4|3859.63|3859.63|3859.4|3859.4|0
1655899410000|2022-06-22 12:03:30|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1655899430000|2022-06-22 12:03:50|3859.14|3859.14|3858.83|3858.83|3859.14|3859.14|3858.83|3858.83|0
1655899440000|2022-06-22 12:04:00|3858.86|3858.86|3858.93|3858.93|3858.93|3858.93|3858.86|3858.86|0
1655899450000|2022-06-22 12:04:10|3858.62|3858.62|3858.65|3858.65|3858.65|3858.65|3858.62|3858.62|0
1655899460000|2022-06-22 12:04:20|3858.62|3858.62|3858.6|3858.6|3858.62|3858.62|3858.6|3858.6|0
1655899500000|2022-06-22 12:05:00|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|0
1655899510000|2022-06-22 12:05:10|3858.37|3858.37|3858.39|3858.39|3858.39|3858.39|3858.37|3858.37|0
1655899520000|2022-06-22 12:05:20|3857.77|3857.77|3857.15|3857.15|3857.77|3857.77|3857.15|3857.15|0
1655899530000|2022-06-22 12:05:30|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|0
1655899560000|2022-06-22 12:06:00|3857.51|3857.51|3858.21|3858.21|3858.21|3858.21|3857.51|3857.51|0
1655899570000|2022-06-22 12:06:10|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|0
1655899590000|2022-06-22 12:06:30|3858.83|3858.83|3858.52|3858.52|3858.83|3858.83|3858.52|3858.52|0
1655899600000|2022-06-22 12:06:40|3858.21|3858.21|3858.21|3858.21|3858.21|3858.21|3858.21|3858.21|0
1655899640000|2022-06-22 12:07:20|3858.52|3858.52|3859.14|3859.14|3859.14|3859.14|3858.52|3858.52|0
1655899660000|2022-06-22 12:07:40|3859.12|3859.12|3859.01|3859.01|3859.12|3859.12|3859.01|3859.01|0
1655899670000|2022-06-22 12:07:50|3859.09|3859.09|3859.09|3859.09|3859.09|3859.09|3859.09|3859.09|0
1655899680000|2022-06-22 12:08:00|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|0
1655899690000|2022-06-22 12:08:10|3858.16|3858.16|3858.16|3858.16|3858.16|3858.16|3858.16|3858.16|0
1655899700000|2022-06-22 12:08:20|3857.85|3857.85|3857.85|3857.85|3857.85|3857.85|3857.85|3857.85|0
1655899710000|2022-06-22 12:08:30|3857.54|3857.54|3857.23|3857.23|3857.54|3857.54|3857.23|3857.23|0
1655899740000|2022-06-22 12:09:00|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|0
1655899760000|2022-06-22 12:09:20|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|0
1655899770000|2022-06-22 12:09:30|3856.92|3856.92|3856.79|3856.79|3856.92|3856.92|3856.79|3856.79|0
1655899780000|2022-06-22 12:09:40|3856.17|3856.17|3855.53|3855.53|3856.17|3856.17|3855.53|3855.53|0
1655899790000|2022-06-22 12:09:50|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|0
1655899830000|2022-06-22 12:10:30|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|0
1655899860000|2022-06-22 12:11:00|3855.53|3855.53|3855.58|3855.58|3855.58|3855.58|3855.53|3855.53|0
1655899870000|2022-06-22 12:11:10|3855.27|3855.27|3855.27|3855.27|3855.27|3855.27|3855.27|3855.27|0
1655899880000|2022-06-22 12:11:20|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|3855.58|0
1655899920000|2022-06-22 12:12:00|3854.96|3854.96|3855.16|3855.16|3855.16|3855.16|3854.96|3854.96|0
1655899940000|2022-06-22 12:12:20|3855.19|3855.19|3855.19|3855.19|3855.19|3855.19|3855.19|3855.19|0
1655899970000|2022-06-22 12:12:50|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|0
1655899980000|2022-06-22 12:13:00|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|0
1655899990000|2022-06-22 12:13:10|3855.14|3855.14|3854.21|3854.21|3855.14|3855.14|3854.21|3854.21|0
1655900010000|2022-06-22 12:13:30|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|3854.52|0
1655900030000|2022-06-22 12:13:50|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|0
1655900050000|2022-06-22 12:14:10|3855.24|3855.24|3855.96|3855.96|3856.79|3856.79|3855.24|3855.24|0
1655900060000|2022-06-22 12:14:20|3855.99|3855.99|3855.99|3855.99|3855.99|3855.99|3855.99|3855.99|0
1655900080000|2022-06-22 12:14:40|3856.3|3856.3|3856.32|3856.32|3856.32|3856.32|3856.3|3856.3|0
1655900090000|2022-06-22 12:14:50|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|0
1655900100000|2022-06-22 12:15:00|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|0
1655900140000|2022-06-22 12:15:40|3857.64|3857.64|3857.82|3857.82|3857.82|3857.82|3857.64|3857.64|0
1655900160000|2022-06-22 12:16:00|3858.44|3858.44|3858.32|3858.32|3858.44|3858.44|3858.13|3858.13|0
1655900180000|2022-06-22 12:16:20|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|0
1655900200000|2022-06-22 12:16:40|3859.2|3859.2|3859.48|3859.48|3859.48|3859.48|3859.17|3859.17|0
1655900240000|2022-06-22 12:17:20|3859.17|3859.17|3859.51|3859.51|3859.51|3859.51|3858.86|3858.86|0
1655900290000|2022-06-22 12:18:10|3859.2|3859.2|3858.84|3858.84|3859.51|3859.51|3858.84|3858.84|0
1655900300000|2022-06-22 12:18:20|3859.15|3859.15|3859.49|3859.49|3859.77|3859.77|3859.15|3859.15|0
1655900310000|2022-06-22 12:18:30|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|3859.54|0
1655900320000|2022-06-22 12:18:40|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|3859.52|0
1655900330000|2022-06-22 12:18:50|3859.33|3859.33|3857.96|3857.96|3859.33|3859.33|3857.96|3857.96|0
1655900340000|2022-06-22 12:19:00|3857.91|3857.91|3858.22|3858.22|3858.22|3858.22|3857.91|3857.91|0
1655900350000|2022-06-22 12:19:10|3858.53|3858.53|3858.74|3858.74|3858.84|3858.84|3858.53|3858.53|0
1655900360000|2022-06-22 12:19:20|3858.72|3858.72|3858.36|3858.36|3858.72|3858.72|3858.36|3858.36|0
1655900370000|2022-06-22 12:19:30|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|0
1655900390000|2022-06-22 12:19:50|3858.02|3858.02|3857.4|3857.4|3858.02|3858.02|3857.09|3857.09|0
1655900400000|2022-06-22 12:20:00|3857.46|3857.46|3858.23|3858.23|3858.23|3858.23|3857.46|3857.46|0
1655900430000|2022-06-22 12:20:30|3858.54|3858.54|3860.22|3860.22|3860.22|3860.22|3858.54|3858.54|0
1655900450000|2022-06-22 12:20:50|3859.6|3859.6|3859.91|3859.91|3859.91|3859.91|3858.98|3858.98|0
1655900460000|2022-06-22 12:21:00|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|3860.53|0
1655900480000|2022-06-22 12:21:20|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|0
1655900500000|2022-06-22 12:21:40|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|0
1655900510000|2022-06-22 12:21:50|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|3860.04|0
1655900520000|2022-06-22 12:22:00|3860.35|3860.35|3862.93|3862.93|3862.93|3862.93|3860.14|3860.14|0
1655900530000|2022-06-22 12:22:10|3862.96|3862.96|3862.85|3862.85|3863.63|3863.63|3862.85|3862.85|0
1655900550000|2022-06-22 12:22:30|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|0
1655900580000|2022-06-22 12:23:00|3863.78|3863.78|3865.72|3865.72|3865.72|3865.72|3863.78|3863.78|0
1655900600000|2022-06-22 12:23:20|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|0
1655900610000|2022-06-22 12:23:30|3865.49|3865.49|3865.74|3865.74|3866.37|3866.37|3865.43|3865.43|0
1655900620000|2022-06-22 12:23:40|3866.99|3866.99|3867.61|3867.61|3867.61|3867.61|3866.99|3866.99|0
1655900630000|2022-06-22 12:23:50|3868.23|3868.23|3867.61|3867.61|3868.23|3868.23|3867.61|3867.61|0
1655900640000|2022-06-22 12:24:00|3867.58|3867.58|3866.96|3866.96|3867.58|3867.58|3866.96|3866.96|0
1655900650000|2022-06-22 12:24:10|3867.27|3867.27|3867.28|3867.28|3867.46|3867.46|3867.27|3867.27|0
1655900660000|2022-06-22 12:24:20|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|0
1655900670000|2022-06-22 12:24:30|3865.41|3865.41|3865.58|3865.58|3865.58|3865.58|3865.41|3865.41|0
1655900680000|2022-06-22 12:24:40|3865.54|3865.54|3865.58|3865.58|3865.58|3865.58|3865.54|3865.54|0
1655900700000|2022-06-22 12:25:00|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|0
1655900740000|2022-06-22 12:25:40|3864.27|3864.27|3864.77|3864.77|3864.77|3864.77|3864.15|3864.15|0
1655900750000|2022-06-22 12:25:50|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|0
1655900760000|2022-06-22 12:26:00|3865.39|3865.39|3866.32|3866.32|3866.32|3866.32|3865.39|3865.39|0
1655900770000|2022-06-22 12:26:10|3866.94|3866.94|3866.94|3866.94|3866.94|3866.94|3866.94|3866.94|0
1655900790000|2022-06-22 12:26:30|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|3867.56|0
1655900810000|2022-06-22 12:26:50|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|0
1655900820000|2022-06-22 12:27:00|3868.67|3868.67|3868.03|3868.03|3868.67|3868.67|3868.03|3868.03|0
1655900830000|2022-06-22 12:27:10|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|3868.65|0
1655900840000|2022-06-22 12:27:20|3868.62|3868.62|3868.6|3868.6|3868.62|3868.62|3868.6|3868.6|0
1655900860000|2022-06-22 12:27:40|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1655900870000|2022-06-22 12:27:50|3869.19|3869.19|3869.14|3869.14|3869.19|3869.19|3869.14|3869.14|0
1655900890000|2022-06-22 12:28:10|3869.09|3869.09|3869.06|3869.06|3869.09|3869.09|3869.06|3869.06|0
1655900900000|2022-06-22 12:28:20|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|0
1655900910000|2022-06-22 12:28:30|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1655900920000|2022-06-22 12:28:40|3869.99|3869.99|3869.37|3869.37|3869.99|3869.99|3869.37|3869.37|0
1655900930000|2022-06-22 12:28:50|3869.68|3869.68|3870.23|3870.23|3870.3|3870.3|3869.68|3869.68|0
1655900950000|2022-06-22 12:29:10|3870.54|3870.54|3869.61|3869.61|3870.54|3870.54|3869.61|3869.61|0
1655900960000|2022-06-22 12:29:20|3869.3|3869.3|3868.47|3868.47|3869.3|3869.3|3868.47|3868.47|0
1655900980000|2022-06-22 12:29:40|3867.54|3867.54|3867.51|3867.51|3867.54|3867.54|3867.51|3867.51|0
1655901000000|2022-06-22 12:30:00|3868.13|3868.13|3868.13|3868.13|3868.44|3868.44|3867.82|3867.82|0
1655901020000|2022-06-22 12:30:20|3868.08|3868.08|3867.46|3867.46|3868.08|3868.08|3867.46|3867.46|0
1655901030000|2022-06-22 12:30:30|3867.51|3867.51|3867.46|3867.46|3867.51|3867.51|3867.46|3867.46|0
1655901040000|2022-06-22 12:30:40|3866.53|3866.53|3866.84|3866.84|3866.84|3866.84|3866.53|3866.53|0
1655901060000|2022-06-22 12:31:00|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|0
1655901070000|2022-06-22 12:31:10|3866.53|3866.53|3866.53|3866.53|3866.84|3866.84|3866.53|3866.53|0
1655901100000|2022-06-22 12:31:40|3865.91|3865.91|3864.28|3864.28|3865.91|3865.91|3864.28|3864.28|0
1655901110000|2022-06-22 12:31:50|3864.1|3864.1|3864.38|3864.38|3864.41|3864.41|3864.1|3864.1|0
1655901120000|2022-06-22 12:32:00|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|0
1655901130000|2022-06-22 12:32:10|3864.02|3864.02|3863.92|3863.92|3864.02|3864.02|3863.87|3863.87|0
1655901150000|2022-06-22 12:32:30|3863.9|3863.9|3862.63|3862.63|3863.9|3863.9|3862.63|3862.63|0
1655901160000|2022-06-22 12:32:40|3862.94|3862.94|3862.63|3862.63|3862.94|3862.94|3862.63|3862.63|0
1655901170000|2022-06-22 12:32:50|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|0
1655901180000|2022-06-22 12:33:00|3863.25|3863.25|3863.85|3863.85|3863.87|3863.87|3863.25|3863.25|0
1655901190000|2022-06-22 12:33:10|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|3863.48|0
1655901200000|2022-06-22 12:33:20|3863.27|3863.27|3863.22|3863.22|3863.27|3863.27|3863.22|3863.22|0
1655901220000|2022-06-22 12:33:40|3863.27|3863.27|3863.89|3863.89|3863.89|3863.89|3863.27|3863.27|0
1655901230000|2022-06-22 12:33:50|3863.87|3863.87|3863.95|3863.95|3863.95|3863.95|3863.87|3863.87|0
1655901240000|2022-06-22 12:34:00|3864|3864|3864|3864|3864|3864|3864|3864|0
1655901250000|2022-06-22 12:34:10|3864.02|3864.02|3864.07|3864.07|3864.07|3864.07|3864.02|3864.02|0
1655901260000|2022-06-22 12:34:20|3864.1|3864.1|3865.34|3865.34|3865.34|3865.34|3864.1|3864.1|0
1655901290000|2022-06-22 12:34:50|3865.03|3865.03|3865.16|3865.16|3865.16|3865.16|3865.03|3865.03|0
1655901300000|2022-06-22 12:35:00|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|3864.85|0
1655901310000|2022-06-22 12:35:10|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|0
1655901340000|2022-06-22 12:35:40|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|0
1655901350000|2022-06-22 12:35:50|3863.81|3863.81|3863.71|3863.71|3863.81|3863.81|3863.71|3863.71|0
1655901360000|2022-06-22 12:36:00|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|3863.63|0
1655901370000|2022-06-22 12:36:10|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1655901400000|2022-06-22 12:36:40|3863.27|3863.27|3863.27|3863.27|3863.27|3863.27|3863.27|3863.27|0
1655901420000|2022-06-22 12:37:00|3863.17|3863.17|3863.17|3863.17|3863.17|3863.17|3863.17|3863.17|0
1655901430000|2022-06-22 12:37:10|3863.14|3863.14|3863.12|3863.12|3863.14|3863.14|3863.12|3863.12|0
1655901440000|2022-06-22 12:37:20|3863.02|3863.02|3862.99|3862.99|3863.02|3863.02|3862.99|3862.99|0
1655901450000|2022-06-22 12:37:30|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|0
1655901460000|2022-06-22 12:37:40|3862.86|3862.86|3862.24|3862.24|3862.86|3862.86|3862.24|3862.24|0
1655901470000|2022-06-22 12:37:50|3862.19|3862.19|3861.6|3861.6|3862.22|3862.22|3861.6|3861.6|0
1655901480000|2022-06-22 12:38:00|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|0
1655901490000|2022-06-22 12:38:10|3860.95|3860.95|3860.85|3860.85|3860.95|3860.95|3860.85|3860.85|0
1655901500000|2022-06-22 12:38:20|3861.16|3861.16|3860.54|3860.54|3861.16|3861.16|3860.54|3860.54|0
1655901520000|2022-06-22 12:38:40|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|0
1655901530000|2022-06-22 12:38:50|3860.54|3860.54|3859.92|3859.92|3860.54|3860.54|3859.92|3859.92|0
1655901540000|2022-06-22 12:39:00|3860.54|3860.54|3860.54|3860.54|3860.54|3860.54|3860.54|3860.54|0
1655901560000|2022-06-22 12:39:20|3860.85|3860.85|3862.4|3862.4|3863.02|3863.02|3860.85|3860.85|0
1655901580000|2022-06-22 12:39:40|3862.42|3862.42|3862.32|3862.32|3862.42|3862.42|3862.01|3862.01|0
1655901590000|2022-06-22 12:39:50|3862.3|3862.3|3862.42|3862.42|3862.42|3862.42|3862.3|3862.3|0
1655901600000|2022-06-22 12:40:00|3862.73|3862.73|3862.73|3862.73|3862.73|3862.73|3862.73|3862.73|0
1655901610000|2022-06-22 12:40:10|3862.84|3862.84|3862.53|3862.53|3862.84|3862.84|3862.53|3862.53|0
1655901620000|2022-06-22 12:40:20|3862.22|3862.22|3862.17|3862.17|3862.22|3862.22|3862.17|3862.17|0
1655901630000|2022-06-22 12:40:30|3862.11|3862.11|3862.4|3862.4|3862.4|3862.4|3862.09|3862.09|0
1655901650000|2022-06-22 12:40:50|3862.09|3862.09|3862.4|3862.4|3862.4|3862.4|3862.09|3862.09|0
1655901660000|2022-06-22 12:41:00|3862.09|3862.09|3862.4|3862.4|3862.4|3862.4|3862.09|3862.09|0
1655901680000|2022-06-22 12:41:20|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|0
1655901700000|2022-06-22 12:41:40|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|3862.84|0
1655901710000|2022-06-22 12:41:50|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|3862.97|0
1655901720000|2022-06-22 12:42:00|3863.07|3863.07|3863.22|3863.22|3863.22|3863.22|3863.07|3863.07|0
1655901730000|2022-06-22 12:42:10|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|0
1655901740000|2022-06-22 12:42:20|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|0
1655901750000|2022-06-22 12:42:30|3864.77|3864.77|3864.15|3864.15|3864.77|3864.77|3864.15|3864.15|0
1655901760000|2022-06-22 12:42:40|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|0
1655901770000|2022-06-22 12:42:50|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|0
1655901780000|2022-06-22 12:43:00|3864.19|3864.19|3864.3|3864.3|3864.3|3864.3|3864.19|3864.19|0
1655901790000|2022-06-22 12:43:10|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|0
1655901800000|2022-06-22 12:43:20|3864.74|3864.74|3865.05|3865.05|3865.05|3865.05|3864.74|3864.74|0
1655901810000|2022-06-22 12:43:30|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|0
1655901840000|2022-06-22 12:44:00|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|3865.38|0
1655901850000|2022-06-22 12:44:10|3865.69|3865.69|3866.31|3866.31|3866.31|3866.31|3865.69|3865.69|0
1655901870000|2022-06-22 12:44:30|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|0
1655901900000|2022-06-22 12:45:00|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|3866.29|0
1655901910000|2022-06-22 12:45:10|3866.91|3866.91|3866.54|3866.54|3867.22|3867.22|3866.54|3866.54|0
1655901920000|2022-06-22 12:45:20|3866.59|3866.59|3867.52|3867.52|3867.52|3867.52|3866.59|3866.59|0
1655901930000|2022-06-22 12:45:30|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|0
1655901960000|2022-06-22 12:46:00|3867.52|3867.52|3867.83|3867.83|3867.83|3867.83|3867.52|3867.52|0
1655901970000|2022-06-22 12:46:10|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|3867.94|0
1655901980000|2022-06-22 12:46:20|3867.63|3867.63|3867.94|3867.94|3867.94|3867.94|3867.63|3867.63|0
1655901990000|2022-06-22 12:46:30|3867.63|3867.63|3867.94|3867.94|3867.94|3867.94|3867.63|3867.63|0
1655902000000|2022-06-22 12:46:40|3867.99|3867.99|3867.37|3867.37|3867.99|3867.99|3867.37|3867.37|0
1655902010000|2022-06-22 12:46:50|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|0
1655902030000|2022-06-22 12:47:10|3867.37|3867.37|3867.68|3867.68|3867.68|3867.68|3867.37|3867.37|0
1655902040000|2022-06-22 12:47:20|3867.63|3867.63|3868.87|3868.87|3868.87|3868.87|3867.63|3867.63|0
1655902060000|2022-06-22 12:47:40|3868.25|3868.25|3868.56|3868.56|3868.56|3868.56|3868.25|3868.25|0
1655902070000|2022-06-22 12:47:50|3869.18|3869.18|3869.26|3869.26|3869.26|3869.26|3869.18|3869.18|0
1655902100000|2022-06-22 12:48:20|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|3868.63|0
1655902110000|2022-06-22 12:48:30|3868.32|3868.32|3868.94|3868.94|3868.94|3868.94|3868.01|3868.01|0
1655902140000|2022-06-22 12:49:00|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|3868.87|0
1655902150000|2022-06-22 12:49:10|3868.79|3868.79|3868.74|3868.74|3868.79|3868.79|3868.74|3868.74|0
1655902160000|2022-06-22 12:49:20|3868.71|3868.71|3868.64|3868.64|3868.71|3868.71|3868.64|3868.64|0
1655902180000|2022-06-22 12:49:40|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1655902190000|2022-06-22 12:49:50|3868.35|3868.35|3868.02|3868.02|3868.35|3868.35|3868.02|3868.02|0
1655902200000|2022-06-22 12:50:00|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|0
1655902210000|2022-06-22 12:50:10|3867.66|3867.66|3868.61|3868.61|3868.61|3868.61|3867.66|3867.66|0
1655902220000|2022-06-22 12:50:20|3868.59|3868.59|3868.28|3868.28|3868.59|3868.59|3867.66|3867.66|0
1655902230000|2022-06-22 12:50:30|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|3867.97|0
1655902240000|2022-06-22 12:50:40|3867.66|3867.66|3867.6|3867.6|3867.97|3867.97|3867.6|3867.6|0
1655902260000|2022-06-22 12:51:00|3867.91|3867.91|3867.6|3867.6|3867.91|3867.91|3867.6|3867.6|0
1655902280000|2022-06-22 12:51:20|3866.98|3866.98|3867.6|3867.6|3867.6|3867.6|3866.98|3866.98|0
1655902290000|2022-06-22 12:51:30|3868.22|3868.22|3869.87|3869.87|3869.87|3869.87|3868.22|3868.22|0
1655902300000|2022-06-22 12:51:40|3870.06|3870.06|3870.68|3870.68|3870.99|3870.99|3870.06|3870.06|0
1655902310000|2022-06-22 12:51:50|3870.37|3870.37|3870.31|3870.31|3870.37|3870.37|3870.31|3870.31|0
1655902330000|2022-06-22 12:52:10|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|0
1655902350000|2022-06-22 12:52:30|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|0
1655902360000|2022-06-22 12:52:40|3870.21|3870.21|3870.5|3870.5|3870.63|3870.63|3870.21|3870.21|0
1655902370000|2022-06-22 12:52:50|3870.81|3870.81|3871.3|3871.3|3871.3|3871.3|3870.7|3870.7|0
1655902380000|2022-06-22 12:53:00|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|0
1655902390000|2022-06-22 12:53:10|3870.37|3870.37|3870.14|3870.14|3870.37|3870.37|3870.06|3870.06|0
1655902400000|2022-06-22 12:53:20|3870.09|3870.09|3869.52|3869.52|3870.14|3870.14|3869.52|3869.52|0
1655902420000|2022-06-22 12:53:40|3869.47|3869.47|3868.46|3868.46|3869.47|3869.47|3868.46|3868.46|0
1655902430000|2022-06-22 12:53:50|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|0
1655902460000|2022-06-22 12:54:20|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|0
1655902470000|2022-06-22 12:54:30|3867.78|3867.78|3867.6|3867.6|3867.78|3867.78|3867.6|3867.6|0
1655902480000|2022-06-22 12:54:40|3867.52|3867.52|3867.5|3867.5|3867.52|3867.52|3867.5|3867.5|0
1655902490000|2022-06-22 12:54:50|3867.81|3867.81|3867.81|3867.81|3867.81|3867.81|3867.19|3867.19|0
1655902500000|2022-06-22 12:55:00|3867.73|3867.73|3868.09|3868.09|3868.09|3868.09|3867.42|3867.42|0
1655902510000|2022-06-22 12:55:10|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|0
1655902530000|2022-06-22 12:55:30|3867.78|3867.78|3868.71|3868.71|3868.71|3868.71|3867.78|3867.78|0
1655902540000|2022-06-22 12:55:40|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|3868.9|0
1655902550000|2022-06-22 12:55:50|3869.21|3869.21|3869.39|3869.39|3869.39|3869.39|3869.08|3869.08|0
1655902560000|2022-06-22 12:56:00|3869.7|3869.7|3869.65|3869.65|3869.7|3869.7|3869.65|3869.65|0
1655902570000|2022-06-22 12:56:10|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|3869.83|0
1655902600000|2022-06-22 12:56:40|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|0
1655902610000|2022-06-22 12:56:50|3870.06|3870.06|3869.75|3869.75|3870.06|3870.06|3869.44|3869.44|0
1655902630000|2022-06-22 12:57:10|3869.94|3869.94|3870.3|3870.3|3870.4|3870.4|3869.94|3869.94|0
1655902670000|2022-06-22 12:57:50|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|3869.99|0
1655902680000|2022-06-22 12:58:00|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1655902690000|2022-06-22 12:58:10|3869.73|3869.73|3869.68|3869.68|3869.73|3869.73|3869.68|3869.68|0
1655902700000|2022-06-22 12:58:20|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|0
1655902710000|2022-06-22 12:58:30|3869.06|3869.06|3868.75|3868.75|3869.06|3869.06|3868.75|3868.75|0
1655902720000|2022-06-22 12:58:40|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|3869.37|0
1655902730000|2022-06-22 12:58:50|3869.99|3869.99|3870.36|3870.36|3870.36|3870.36|3869.68|3869.68|0
1655902740000|2022-06-22 12:59:00|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|3870.26|0
1655902750000|2022-06-22 12:59:10|3870.29|3870.29|3870.21|3870.21|3870.29|3870.29|3870.21|3870.21|0
1655902760000|2022-06-22 12:59:20|3870.29|3870.29|3870.39|3870.39|3870.39|3870.39|3870.29|3870.29|0
1655902790000|2022-06-22 12:59:50|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|0
1655902800000|2022-06-22 13:00:00|3870.26|3870.26|3869.93|3869.93|3870.26|3870.26|3869.93|3869.93|0
1655902810000|2022-06-22 13:00:10|3870.05|3870.05|3869.97|3869.97|3870.15|3870.15|3869.97|3869.97|0
1655902820000|2022-06-22 13:00:20|3869.89|3869.89|3870.18|3870.18|3870.18|3870.18|3869.87|3869.87|0
1655902830000|2022-06-22 13:00:30|3870.08|3870.08|3870.03|3870.03|3870.08|3870.08|3870.03|3870.03|0
1655902840000|2022-06-22 13:00:40|3869.72|3869.72|3870.34|3870.34|3871.27|3871.27|3869.72|3869.72|0
1655902850000|2022-06-22 13:00:50|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1655902860000|2022-06-22 13:01:00|3870.77|3870.77|3870.44|3870.44|3870.77|3870.77|3870.44|3870.44|0
1655902870000|2022-06-22 13:01:10|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|3870.75|0
1655902890000|2022-06-22 13:01:30|3870.64|3870.64|3870.54|3870.54|3870.64|3870.64|3870.54|3870.54|0
1655902900000|2022-06-22 13:01:40|3870.85|3870.85|3870.83|3870.83|3871.47|3871.47|3870.83|3870.83|0
1655902910000|2022-06-22 13:01:50|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.49|3870.49|0
1655902920000|2022-06-22 13:02:00|3871.11|3871.11|3871.35|3871.35|3871.55|3871.55|3871.11|3871.11|0
1655902930000|2022-06-22 13:02:10|3871.43|3871.43|3871.45|3871.45|3871.45|3871.45|3871.14|3871.14|0
1655902950000|2022-06-22 13:02:30|3871.14|3871.14|3870.83|3870.83|3871.14|3871.14|3870.83|3870.83|0
1655902960000|2022-06-22 13:02:40|3871.04|3871.04|3871.01|3871.01|3871.04|3871.04|3871.01|3871.01|0
1655902980000|2022-06-22 13:03:00|3871.32|3871.32|3870.83|3870.83|3871.32|3871.32|3870.83|3870.83|0
1655902990000|2022-06-22 13:03:10|3871.14|3871.14|3870.52|3870.52|3871.14|3871.14|3870.52|3870.52|0
1655903010000|2022-06-22 13:03:30|3870.59|3870.59|3870.67|3870.67|3870.67|3870.67|3870.59|3870.59|0
1655903020000|2022-06-22 13:03:40|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.67|3870.67|0
1655903030000|2022-06-22 13:03:50|3870.93|3870.93|3871.09|3871.09|3871.14|3871.14|3870.83|3870.83|0
1655903040000|2022-06-22 13:04:00|3872.33|3872.33|3872.64|3872.64|3872.64|3872.64|3872.33|3872.33|0
1655903050000|2022-06-22 13:04:10|3872.53|3872.53|3873.18|3873.18|3873.2|3873.2|3872.53|3872.53|0
1655903060000|2022-06-22 13:04:20|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|3873.49|0
1655903070000|2022-06-22 13:04:30|3873.38|3873.38|3872.65|3872.65|3873.38|3873.38|3872.65|3872.65|0
1655903080000|2022-06-22 13:04:40|3872.7|3872.7|3873.01|3873.01|3873.32|3873.32|3872.7|3872.7|0
1655903100000|2022-06-22 13:05:00|3873.16|3873.16|3872.71|3872.71|3873.16|3873.16|3872.71|3872.71|0
1655903110000|2022-06-22 13:05:10|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|3873.02|0
1655903120000|2022-06-22 13:05:20|3872.97|3872.97|3872.35|3872.35|3872.97|3872.97|3872.35|3872.35|0
1655903150000|2022-06-22 13:05:50|3872.04|3872.04|3871.42|3871.42|3872.04|3872.04|3871.42|3871.42|0
1655903160000|2022-06-22 13:06:00|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1655903170000|2022-06-22 13:06:10|3871.52|3871.52|3871.55|3871.55|3871.55|3871.55|3871.52|3871.52|0
1655903180000|2022-06-22 13:06:20|3871.24|3871.24|3870.62|3870.62|3871.24|3871.24|3870.62|3870.62|0
1655903190000|2022-06-22 13:06:30|3870|3870|3870|3870|3870|3870|3870|3870|0
1655903200000|2022-06-22 13:06:40|3869.69|3869.69|3869.07|3869.07|3869.69|3869.69|3869.07|3869.07|0
1655903210000|2022-06-22 13:06:50|3868.76|3868.76|3868.54|3868.54|3868.76|3868.76|3867.38|3867.38|0
1655903220000|2022-06-22 13:07:00|3868.69|3868.69|3868.97|3868.97|3868.97|3868.97|3868.66|3868.66|0
1655903230000|2022-06-22 13:07:10|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1655903240000|2022-06-22 13:07:20|3868.35|3868.35|3868.04|3868.04|3868.35|3868.35|3868.04|3868.04|0
1655903260000|2022-06-22 13:07:40|3868.02|3868.02|3867.99|3867.99|3868.02|3868.02|3867.99|3867.99|0
1655903270000|2022-06-22 13:07:50|3867.37|3867.37|3866.75|3866.75|3867.37|3867.37|3866.75|3866.75|0
1655903300000|2022-06-22 13:08:20|3866.13|3866.13|3865.82|3865.82|3866.13|3866.13|3865.82|3865.82|0
1655903310000|2022-06-22 13:08:30|3866|3866|3866.67|3866.67|3866.67|3866.67|3866|3866|0
1655903320000|2022-06-22 13:08:40|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|3867.29|0
1655903340000|2022-06-22 13:09:00|3867.4|3867.4|3867.81|3867.81|3867.81|3867.81|3867.4|3867.4|0
1655903350000|2022-06-22 13:09:10|3867.77|3867.77|3867.46|3867.46|3867.77|3867.77|3867.46|3867.46|0
1655903360000|2022-06-22 13:09:20|3867.77|3867.77|3867.79|3867.79|3867.79|3867.79|3867.77|3867.77|0
1655903370000|2022-06-22 13:09:30|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|0
1655903390000|2022-06-22 13:09:50|3867.41|3867.41|3866.53|3866.53|3867.41|3867.41|3866.53|3866.53|0
1655903400000|2022-06-22 13:10:00|3865.91|3865.91|3865.91|3865.91|3865.91|3865.91|3865.91|3865.91|0
1655903410000|2022-06-22 13:10:10|3865.81|3865.81|3865.84|3865.84|3865.84|3865.84|3865.53|3865.53|0
1655903420000|2022-06-22 13:10:20|3866.15|3866.15|3865.84|3865.84|3866.15|3866.15|3865.84|3865.84|0
1655903430000|2022-06-22 13:10:30|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|3865.86|0
1655903450000|2022-06-22 13:10:50|3865.87|3865.87|3865.89|3865.89|3865.89|3865.89|3865.87|3865.87|0
1655903460000|2022-06-22 13:11:00|3865.94|3865.94|3866.56|3866.56|3866.56|3866.56|3865.94|3865.94|0
1655903470000|2022-06-22 13:11:10|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|0
1655903490000|2022-06-22 13:11:30|3866.2|3866.2|3866.15|3866.15|3866.2|3866.2|3866.15|3866.15|0
1655903500000|2022-06-22 13:11:40|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|3866.46|0
1655903510000|2022-06-22 13:11:50|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|0
1655903520000|2022-06-22 13:12:00|3866.84|3866.84|3866.04|3866.04|3866.84|3866.84|3866.04|3866.04|0
1655903530000|2022-06-22 13:12:10|3866.35|3866.35|3866.66|3866.66|3866.66|3866.66|3866.35|3866.35|0
1655903540000|2022-06-22 13:12:20|3866.79|3866.79|3866.81|3866.81|3866.87|3866.87|3866.79|3866.79|0
1655903560000|2022-06-22 13:12:40|3867.12|3867.12|3866.43|3866.43|3867.12|3867.12|3866.43|3866.43|0
1655903570000|2022-06-22 13:12:50|3866.74|3866.74|3866.71|3866.71|3866.74|3866.74|3866.69|3866.69|0
1655903580000|2022-06-22 13:13:00|3865.78|3865.78|3866.97|3866.97|3866.97|3866.97|3865.78|3865.78|0
1655903610000|2022-06-22 13:13:30|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|0
1655903620000|2022-06-22 13:13:40|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|3867.31|0
1655903640000|2022-06-22 13:14:00|3867.93|3867.93|3867.67|3867.67|3867.93|3867.93|3867.62|3867.62|0
1655903650000|2022-06-22 13:14:10|3867.69|3867.69|3867.38|3867.38|3868|3868|3867.38|3867.38|0
1655903660000|2022-06-22 13:14:20|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|0
1655903670000|2022-06-22 13:14:30|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|0
1655903710000|2022-06-22 13:15:10|3867.33|3867.33|3867.02|3867.02|3867.33|3867.33|3867.02|3867.02|0
1655903720000|2022-06-22 13:15:20|3866.99|3866.99|3866.89|3866.89|3866.99|3866.99|3866.89|3866.89|0
1655903730000|2022-06-22 13:15:30|3866.58|3866.58|3866.27|3866.27|3866.58|3866.58|3866.27|3866.27|0
1655903740000|2022-06-22 13:15:40|3865.96|3865.96|3865.79|3865.79|3865.96|3865.96|3865.73|3865.73|0
1655903750000|2022-06-22 13:15:50|3865.48|3865.48|3864.81|3864.81|3865.48|3865.48|3864.81|3864.81|0
1655903760000|2022-06-22 13:16:00|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|3864.84|0
1655903770000|2022-06-22 13:16:10|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|3864.66|0
1655903780000|2022-06-22 13:16:20|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|3864.47|0
1655903790000|2022-06-22 13:16:30|3863.85|3863.85|3862.65|3862.65|3863.85|3863.85|3862.65|3862.65|0
1655903800000|2022-06-22 13:16:40|3862.34|3862.34|3862.65|3862.65|3862.96|3862.96|3862.34|3862.34|0
1655903820000|2022-06-22 13:17:00|3862.03|3862.03|3861.41|3861.41|3862.03|3862.03|3861.41|3861.41|0
1655903830000|2022-06-22 13:17:10|3861.34|3861.34|3861.6|3861.6|3861.6|3861.6|3861.16|3861.16|0
1655903840000|2022-06-22 13:17:20|3861.29|3861.29|3860.67|3860.67|3861.29|3861.29|3860.67|3860.67|0
1655903850000|2022-06-22 13:17:30|3860.69|3860.69|3861|3861|3861|3861|3860.69|3860.69|0
1655903860000|2022-06-22 13:17:40|3861.04|3861.04|3860.99|3860.99|3861.04|3861.04|3860.99|3860.99|0
1655903870000|2022-06-22 13:17:50|3861.04|3861.04|3861.35|3861.35|3861.35|3861.35|3861.04|3861.04|0
1655903880000|2022-06-22 13:18:00|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|0
1655903910000|2022-06-22 13:18:30|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|0
1655903920000|2022-06-22 13:18:40|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|3861.74|0
1655903930000|2022-06-22 13:18:50|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|3861.43|0
1655903940000|2022-06-22 13:19:00|3862.05|3862.05|3861.87|3861.87|3862.05|3862.05|3861.87|3861.87|0
1655903960000|2022-06-22 13:19:20|3863.11|3863.11|3863.18|3863.18|3863.18|3863.18|3863.11|3863.11|0
1655903980000|2022-06-22 13:19:40|3863.49|3863.49|3863.8|3863.8|3863.8|3863.8|3863.49|3863.49|0
1655903990000|2022-06-22 13:19:50|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|0
1655904000000|2022-06-22 13:20:00|3863.92|3863.92|3863.61|3863.61|3863.92|3863.92|3863.61|3863.61|0
1655904010000|2022-06-22 13:20:10|3863.66|3863.66|3862.71|3862.71|3863.66|3863.66|3862.71|3862.71|0
1655904040000|2022-06-22 13:20:40|3862.67|3862.67|3862.64|3862.64|3862.67|3862.67|3862.64|3862.64|0
1655904050000|2022-06-22 13:20:50|3864.5|3864.5|3863.57|3863.57|3864.5|3864.5|3863.57|3863.57|0
1655904060000|2022-06-22 13:21:00|3864.81|3864.81|3865.12|3865.12|3865.12|3865.12|3864.81|3864.81|0
1655904070000|2022-06-22 13:21:10|3864.5|3864.5|3864.53|3864.53|3864.53|3864.53|3864.5|3864.5|0
1655904080000|2022-06-22 13:21:20|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|0
1655904090000|2022-06-22 13:21:30|3863.91|3863.91|3863.8|3863.8|3864.03|3864.03|3863.8|3863.8|0
1655904100000|2022-06-22 13:21:40|3863.18|3863.18|3862.56|3862.56|3863.18|3863.18|3862.56|3862.56|0
1655904120000|2022-06-22 13:22:00|3862.38|3862.38|3863|3863|3863|3863|3862.38|3862.38|0
1655904130000|2022-06-22 13:22:10|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|0
1655904140000|2022-06-22 13:22:20|3863.62|3863.62|3863.8|3863.8|3864.29|3864.29|3863.62|3863.62|0
1655904150000|2022-06-22 13:22:30|3863.64|3863.64|3865.09|3865.09|3865.09|3865.09|3863.64|3863.64|0
1655904160000|2022-06-22 13:22:40|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|3864.78|0
1655904180000|2022-06-22 13:23:00|3864.85|3864.85|3864.8|3864.8|3864.85|3864.85|3864.54|3864.54|0
1655904190000|2022-06-22 13:23:10|3864.99|3864.99|3864.06|3864.06|3864.99|3864.99|3864.06|3864.06|0
1655904200000|2022-06-22 13:23:20|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|0
1655904230000|2022-06-22 13:23:50|3864.49|3864.49|3864.49|3864.49|3864.49|3864.49|3864.49|3864.49|0
1655904250000|2022-06-22 13:24:10|3865.73|3865.73|3866.04|3866.04|3866.04|3866.04|3865.73|3865.73|0
1655904270000|2022-06-22 13:24:30|3866.12|3866.12|3865.84|3865.84|3866.46|3866.46|3865.79|3865.79|0
1655904290000|2022-06-22 13:24:50|3865.65|3865.65|3865.34|3865.34|3865.65|3865.65|3865.34|3865.34|0
1655904300000|2022-06-22 13:25:00|3865.03|3865.03|3865.34|3865.34|3865.96|3865.96|3865.03|3865.03|0
1655904310000|2022-06-22 13:25:10|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|0
1655904330000|2022-06-22 13:25:30|3865.86|3865.86|3866.17|3866.17|3866.17|3866.17|3865.86|3865.86|0
1655904340000|2022-06-22 13:25:40|3866.15|3866.15|3866.33|3866.33|3866.33|3866.33|3866.12|3866.12|0
1655904350000|2022-06-22 13:25:50|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.33|3866.33|0
1655904360000|2022-06-22 13:26:00|3866.33|3866.33|3868.5|3868.5|3868.81|3868.81|3866.33|3866.33|0
1655904370000|2022-06-22 13:26:10|3868.4|3868.4|3868.27|3868.27|3868.6|3868.6|3868.27|3868.27|0
1655904380000|2022-06-22 13:26:20|3867.65|3867.65|3867.36|3867.36|3867.65|3867.65|3867.34|3867.34|0
1655904390000|2022-06-22 13:26:30|3867.4|3867.4|3867.07|3867.07|3867.4|3867.4|3867.07|3867.07|0
1655904410000|2022-06-22 13:26:50|3866.96|3866.96|3867.01|3867.01|3867.01|3867.01|3866.96|3866.96|0
1655904420000|2022-06-22 13:27:00|3866.95|3866.95|3866.98|3866.98|3866.98|3866.98|3866.95|3866.95|0
1655904430000|2022-06-22 13:27:10|3867.08|3867.08|3867.39|3867.39|3867.39|3867.39|3867.08|3867.08|0
1655904460000|2022-06-22 13:27:40|3868.32|3868.32|3868.03|3868.03|3868.32|3868.32|3867.98|3867.98|0
1655904470000|2022-06-22 13:27:50|3867.96|3867.96|3867.88|3867.88|3867.96|3867.96|3867.88|3867.88|0
1655904480000|2022-06-22 13:28:00|3867.96|3867.96|3868.21|3868.21|3868.39|3868.39|3867.96|3867.96|0
1655904490000|2022-06-22 13:28:10|3868.18|3868.18|3868.16|3868.16|3868.23|3868.23|3868.16|3868.16|0
1655904500000|2022-06-22 13:28:20|3867.85|3867.85|3867.85|3867.85|3867.85|3867.85|3867.85|3867.85|0
1655904510000|2022-06-22 13:28:30|3867.54|3867.54|3866.48|3866.48|3867.54|3867.54|3866.48|3866.48|0
1655904520000|2022-06-22 13:28:40|3866.53|3866.53|3866.48|3866.48|3866.53|3866.53|3866.48|3866.48|0
1655904530000|2022-06-22 13:28:50|3867.41|3867.41|3867.77|3867.77|3868.14|3868.14|3867.41|3867.41|0
1655904540000|2022-06-22 13:29:00|3867.82|3867.82|3867.95|3867.95|3868.57|3868.57|3867.77|3867.77|0
1655904550000|2022-06-22 13:29:10|3867.77|3867.77|3866.05|3866.05|3867.77|3867.77|3866.05|3866.05|0
1655904560000|2022-06-22 13:29:20|3865.87|3865.87|3866.03|3866.03|3866.03|3866.03|3865.1|3865.1|0
1655904570000|2022-06-22 13:29:30|3866.34|3866.34|3867.35|3867.35|3867.35|3867.35|3866.03|3866.03|0
1655904580000|2022-06-22 13:29:40|3867.66|3867.66|3867.69|3867.69|3867.69|3867.69|3867.35|3867.35|0
1655904590000|2022-06-22 13:29:50|3867.64|3867.64|3868.57|3868.57|3868.57|3868.57|3867.02|3867.02|0
1655904600000|2022-06-22 13:30:00|3868.88|3868.88|3870.58|3870.58|3870.58|3870.58|3868.88|3868.88|0
1655904610000|2022-06-22 13:30:10|3870.89|3870.89|3870.77|3870.77|3871.39|3871.39|3870.46|3870.46|0
1655904620000|2022-06-22 13:30:20|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3870.46|3870.46|0
1655904630000|2022-06-22 13:30:30|3870.77|3870.77|3869.84|3869.84|3870.77|3870.77|3869.84|3869.84|0
1655904640000|2022-06-22 13:30:40|3870.15|3870.15|3871.87|3871.87|3872.18|3872.18|3869.84|3869.84|0
1655904650000|2022-06-22 13:30:50|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3870.94|3870.94|0
1655904660000|2022-06-22 13:31:00|3870.94|3870.94|3870.81|3870.81|3871.25|3871.25|3870.11|3870.11|0
1655904670000|2022-06-22 13:31:10|3871.16|3871.16|3868.85|3868.85|3871.19|3871.19|3868.85|3868.85|0
1655904680000|2022-06-22 13:31:20|3869.16|3869.16|3869.8|3869.8|3869.8|3869.8|3869.16|3869.16|0
1655904690000|2022-06-22 13:31:30|3869.49|3869.49|3870.58|3870.58|3870.58|3870.58|3868.9|3868.9|0
1655904700000|2022-06-22 13:31:40|3870.27|3870.27|3873.4|3873.4|3873.45|3873.45|3870.27|3870.27|0
1655904710000|2022-06-22 13:31:50|3872.78|3872.78|3874.05|3874.05|3874.48|3874.48|3872.78|3872.78|0
1655904720000|2022-06-22 13:32:00|3874.36|3874.36|3874.11|3874.11|3874.98|3874.98|3873.73|3873.73|0
1655904730000|2022-06-22 13:32:10|3873.8|3873.8|3873.17|3873.17|3873.8|3873.8|3872.43|3872.43|0
1655904740000|2022-06-22 13:32:20|3872.86|3872.86|3873.51|3873.51|3873.51|3873.51|3872.58|3872.58|0
1655904750000|2022-06-22 13:32:30|3873.56|3873.56|3874.18|3874.18|3874.18|3874.18|3873.25|3873.25|0
1655904760000|2022-06-22 13:32:40|3874.26|3874.26|3875.56|3875.56|3875.56|3875.56|3874.26|3874.26|0
1655904770000|2022-06-22 13:32:50|3875.58|3875.58|3872.79|3872.79|3875.58|3875.58|3872.79|3872.79|0
1655904780000|2022-06-22 13:33:00|3873.1|3873.1|3873.95|3873.95|3874.57|3874.57|3873.1|3873.1|0
1655904790000|2022-06-22 13:33:10|3874.26|3874.26|3873.95|3873.95|3874.26|3874.26|3873.95|3873.95|0
1655904800000|2022-06-22 13:33:20|3873.33|3873.33|3872.14|3872.14|3873.38|3873.38|3872.09|3872.09|0
1655904810000|2022-06-22 13:33:30|3872.45|3872.45|3870.62|3870.62|3872.76|3872.76|3870.62|3870.62|0
1655904820000|2022-06-22 13:33:40|3870.31|3870.31|3869.69|3869.69|3870.31|3870.31|3869.69|3869.69|0
1655904830000|2022-06-22 13:33:50|3869.07|3869.07|3868.71|3868.71|3869.07|3869.07|3868.71|3868.71|0
1655904840000|2022-06-22 13:34:00|3869.02|3869.02|3869.59|3869.59|3870.83|3870.83|3868.66|3868.66|0
1655904850000|2022-06-22 13:34:10|3869.69|3869.69|3868.22|3868.22|3869.77|3869.77|3868.22|3868.22|0
1655904860000|2022-06-22 13:34:20|3867.6|3867.6|3867.91|3867.91|3867.91|3867.91|3867.6|3867.6|0
1655904870000|2022-06-22 13:34:30|3867.6|3867.6|3867.29|3867.29|3867.6|3867.6|3867.29|3867.29|0
1655904880000|2022-06-22 13:34:40|3866.98|3866.98|3866.36|3866.36|3866.98|3866.98|3866.36|3866.36|0
1655904890000|2022-06-22 13:34:50|3866.44|3866.44|3866.85|3866.85|3867.13|3867.13|3866.41|3866.41|0
1655904900000|2022-06-22 13:35:00|3866.87|3866.87|3865.63|3865.63|3866.87|3866.87|3865.32|3865.32|0
1655904910000|2022-06-22 13:35:10|3865.01|3865.01|3865.63|3865.63|3865.63|3865.63|3864.91|3864.91|0
1655904920000|2022-06-22 13:35:20|3865.58|3865.58|3865.09|3865.09|3865.58|3865.58|3864.34|3864.34|0
1655904930000|2022-06-22 13:35:30|3865.13|3865.13|3863.68|3863.68|3865.23|3865.23|3863.68|3863.68|0
1655904940000|2022-06-22 13:35:40|3863.99|3863.99|3864.28|3864.28|3864.28|3864.28|3863.99|3863.99|0
1655904950000|2022-06-22 13:35:50|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|3864.59|0
1655904960000|2022-06-22 13:36:00|3864.9|3864.9|3865.13|3865.13|3865.52|3865.52|3864.9|3864.9|0
1655904970000|2022-06-22 13:36:10|3864.82|3864.82|3867.18|3867.18|3867.18|3867.18|3864.82|3864.82|0
1655904980000|2022-06-22 13:36:20|3866.99|3866.99|3866.92|3866.92|3866.99|3866.99|3866.87|3866.87|0
1655904990000|2022-06-22 13:36:30|3866.94|3866.94|3868.03|3868.03|3868.37|3868.37|3866.94|3866.94|0
1655905000000|2022-06-22 13:36:40|3867.98|3867.98|3867.95|3867.95|3868.26|3868.26|3867.95|3867.95|0
1655905010000|2022-06-22 13:36:50|3868.57|3868.57|3868.16|3868.16|3868.57|3868.57|3868.16|3868.16|0
1655905020000|2022-06-22 13:37:00|3868.26|3868.26|3868.16|3868.16|3868.26|3868.26|3868.16|3868.16|0
1655905030000|2022-06-22 13:37:10|3867.85|3867.85|3869.09|3869.09|3869.09|3869.09|3867.85|3867.85|0
1655905040000|2022-06-22 13:37:20|3869.22|3869.22|3869.41|3869.41|3869.72|3869.72|3869.22|3869.22|0
1655905050000|2022-06-22 13:37:30|3869.45|3869.45|3868.91|3868.91|3869.45|3869.45|3868.91|3868.91|0
1655905060000|2022-06-22 13:37:40|3869.22|3869.22|3870.65|3870.65|3870.65|3870.65|3869.22|3869.22|0
1655905070000|2022-06-22 13:37:50|3870.34|3870.34|3870.57|3870.57|3870.67|3870.67|3870.34|3870.34|0
1655905080000|2022-06-22 13:38:00|3870.54|3870.54|3870.64|3870.64|3870.64|3870.64|3870.49|3870.49|0
1655905090000|2022-06-22 13:38:10|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|0
1655905100000|2022-06-22 13:38:20|3870.02|3870.02|3869.71|3869.71|3870.64|3870.64|3869.71|3869.71|0
1655905110000|2022-06-22 13:38:30|3870.02|3870.02|3869.71|3869.71|3870.02|3870.02|3869.71|3869.71|0
1655905120000|2022-06-22 13:38:40|3869.69|3869.69|3869.61|3869.61|3869.69|3869.69|3869.61|3869.61|0
1655905130000|2022-06-22 13:38:50|3869.64|3869.64|3869.02|3869.02|3869.64|3869.64|3869.02|3869.02|0
1655905140000|2022-06-22 13:39:00|3869.09|3869.09|3869.09|3869.09|3869.4|3869.4|3869.09|3869.09|0
1655905150000|2022-06-22 13:39:10|3868.78|3868.78|3869.71|3869.71|3869.71|3869.71|3868.78|3868.78|0
1655905160000|2022-06-22 13:39:20|3869.4|3869.4|3869.15|3869.15|3869.4|3869.4|3869.15|3869.15|0
1655905170000|2022-06-22 13:39:30|3868.84|3868.84|3869.59|3869.59|3869.95|3869.95|3868.84|3868.84|0
1655905180000|2022-06-22 13:39:40|3869.9|3869.9|3870.22|3870.22|3870.22|3870.22|3869.6|3869.6|0
1655905200000|2022-06-22 13:40:00|3870.53|3870.53|3871.03|3871.03|3871.96|3871.96|3870.53|3870.53|0
1655905210000|2022-06-22 13:40:10|3871.1|3871.1|3870.79|3870.79|3871.1|3871.1|3870.79|3870.79|0
1655905220000|2022-06-22 13:40:20|3870.48|3870.48|3870.15|3870.15|3870.48|3870.48|3870.15|3870.15|0
1655905230000|2022-06-22 13:40:30|3869.97|3869.97|3870.9|3870.9|3870.9|3870.9|3869.97|3869.97|0
1655905250000|2022-06-22 13:40:50|3871.21|3871.21|3870.9|3870.9|3871.52|3871.52|3870.9|3870.9|0
1655905260000|2022-06-22 13:41:00|3870.87|3870.87|3871|3871|3871.13|3871.13|3870.82|3870.82|0
1655905270000|2022-06-22 13:41:10|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|0
1655905280000|2022-06-22 13:41:20|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.49|3870.49|0
1655905290000|2022-06-22 13:41:30|3871.42|3871.42|3871.47|3871.47|3871.78|3871.78|3871.42|3871.42|0
1655905300000|2022-06-22 13:41:40|3871.16|3871.16|3870.77|3870.77|3871.16|3871.16|3870.77|3870.77|0
1655905310000|2022-06-22 13:41:50|3870.46|3870.46|3870.15|3870.15|3871.7|3871.7|3870.15|3870.15|0
1655905320000|2022-06-22 13:42:00|3869.84|3869.84|3869.53|3869.53|3870.15|3870.15|3869.53|3869.53|0
1655905330000|2022-06-22 13:42:10|3869.48|3869.48|3868.93|3868.93|3869.48|3869.48|3868.86|3868.86|0
1655905340000|2022-06-22 13:42:20|3868.62|3868.62|3868.31|3868.31|3868.62|3868.62|3868.31|3868.31|0
1655905350000|2022-06-22 13:42:30|3868.24|3868.24|3868.37|3868.37|3868.37|3868.37|3867.75|3867.75|0
1655905360000|2022-06-22 13:42:40|3868.68|3868.68|3869.4|3869.4|3869.4|3869.4|3868.68|3868.68|0
1655905380000|2022-06-22 13:43:00|3869.58|3869.58|3869.32|3869.32|3870.25|3870.25|3869.32|3869.32|0
1655905390000|2022-06-22 13:43:10|3869.27|3869.27|3869.5|3869.5|3869.5|3869.5|3869.19|3869.19|0
1655905400000|2022-06-22 13:43:20|3869.53|3869.53|3868.91|3868.91|3869.53|3869.53|3868.6|3868.6|0
1655905410000|2022-06-22 13:43:30|3869.04|3869.04|3868.47|3868.47|3869.09|3869.09|3868.47|3868.47|0
1655905420000|2022-06-22 13:43:40|3868.16|3868.16|3868.47|3868.47|3868.47|3868.47|3868.16|3868.16|0
1655905430000|2022-06-22 13:43:50|3868.16|3868.16|3868.39|3868.39|3868.39|3868.39|3867.67|3867.67|0
1655905440000|2022-06-22 13:44:00|3869.01|3869.01|3869.37|3869.37|3869.37|3869.37|3869.01|3869.01|0
1655905450000|2022-06-22 13:44:10|3869.55|3869.55|3869.24|3869.24|3869.55|3869.55|3869.24|3869.24|0
1655905460000|2022-06-22 13:44:20|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1655905470000|2022-06-22 13:44:30|3869.37|3869.37|3869.46|3869.46|3869.46|3869.46|3869.37|3869.37|0
1655905480000|2022-06-22 13:44:40|3869.5|3869.5|3869.46|3869.46|3869.5|3869.5|3869.46|3869.46|0
1655905490000|2022-06-22 13:44:50|3870.08|3870.08|3868.84|3868.84|3870.08|3870.08|3868.84|3868.84|0
1655905500000|2022-06-22 13:45:00|3868.53|3868.53|3869.69|3869.69|3869.69|3869.69|3868.53|3868.53|0
1655905510000|2022-06-22 13:45:10|3869.07|3869.07|3868.81|3868.81|3869.07|3869.07|3868.45|3868.45|0
1655905520000|2022-06-22 13:45:20|3868.78|3868.78|3868.73|3868.73|3868.78|3868.78|3868.42|3868.42|0
1655905530000|2022-06-22 13:45:30|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1655905540000|2022-06-22 13:45:40|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|0
1655905560000|2022-06-22 13:46:00|3869.35|3869.35|3869.37|3869.37|3869.37|3869.37|3869.35|3869.35|0
1655905570000|2022-06-22 13:46:10|3869.06|3869.06|3867.99|3867.99|3869.06|3869.06|3867.99|3867.99|0
1655905580000|2022-06-22 13:46:20|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|0
1655905590000|2022-06-22 13:46:30|3868.92|3868.92|3869.38|3869.38|3869.69|3869.69|3868.92|3868.92|0
1655905600000|2022-06-22 13:46:40|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|0
1655905610000|2022-06-22 13:46:50|3870|3870|3868.75|3868.75|3870|3870|3868.75|3868.75|0
1655905620000|2022-06-22 13:47:00|3868.81|3868.81|3869.45|3869.45|3869.45|3869.45|3868.81|3868.81|0
1655905630000|2022-06-22 13:47:10|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1655905640000|2022-06-22 13:47:20|3869.47|3869.47|3869.54|3869.54|3869.54|3869.54|3869.47|3869.47|0
1655905650000|2022-06-22 13:47:30|3870.47|3870.47|3870.42|3870.42|3870.47|3870.47|3870.16|3870.16|0
1655905660000|2022-06-22 13:47:40|3870.23|3870.23|3869.61|3869.61|3870.23|3870.23|3869.61|3869.61|0
1655905670000|2022-06-22 13:47:50|3869.74|3869.74|3869.66|3869.66|3869.74|3869.74|3869.66|3869.66|0
1655905680000|2022-06-22 13:48:00|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|0
1655905690000|2022-06-22 13:48:10|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|0
1655905700000|2022-06-22 13:48:20|3869.82|3869.82|3869.92|3869.92|3869.92|3869.92|3869.82|3869.82|0
1655905710000|2022-06-22 13:48:30|3870.23|3870.23|3871.16|3871.16|3871.16|3871.16|3870.23|3870.23|0
1655905720000|2022-06-22 13:48:40|3870.96|3870.96|3871.27|3871.27|3871.27|3871.27|3870.96|3870.96|0
1655905740000|2022-06-22 13:49:00|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|3870.96|0
1655905750000|2022-06-22 13:49:10|3871|3871|3870.69|3870.69|3871|3871|3870.69|3870.69|0
1655905760000|2022-06-22 13:49:20|3870.66|3870.66|3870.97|3870.97|3870.97|3870.97|3870.66|3870.66|0
1655905770000|2022-06-22 13:49:30|3870.95|3870.95|3871.63|3871.63|3871.63|3871.63|3870.95|3870.95|0
1655905800000|2022-06-22 13:50:00|3871.57|3871.57|3871.16|3871.16|3871.57|3871.57|3871.16|3871.16|0
1655905810000|2022-06-22 13:50:10|3871.2|3871.2|3872.63|3872.63|3872.63|3872.63|3871.2|3871.2|0
1655905820000|2022-06-22 13:50:20|3872.6|3872.6|3873.2|3873.2|3873.2|3873.2|3872.27|3872.27|0
1655905840000|2022-06-22 13:50:40|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|0
1655905850000|2022-06-22 13:50:50|3872.91|3872.91|3872.55|3872.55|3872.91|3872.91|3872.52|3872.52|0
1655905860000|2022-06-22 13:51:00|3872.63|3872.63|3873.78|3873.78|3873.78|3873.78|3872.63|3872.63|0
1655905870000|2022-06-22 13:51:10|3873.47|3873.47|3872.66|3872.66|3873.47|3873.47|3872.66|3872.66|0
1655905880000|2022-06-22 13:51:20|3872.69|3872.69|3872.69|3872.69|3873|3873|3872.69|3872.69|0
1655905890000|2022-06-22 13:51:30|3873.31|3873.31|3873|3873|3873.31|3873.31|3873|3873|0
1655905900000|2022-06-22 13:51:40|3872.69|3872.69|3872.38|3872.38|3872.69|3872.69|3872.38|3872.38|0
1655905920000|2022-06-22 13:52:00|3873.31|3873.31|3873.31|3873.31|3873.49|3873.49|3873.31|3873.31|0
1655905930000|2022-06-22 13:52:10|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|0
1655905940000|2022-06-22 13:52:20|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|0
1655905950000|2022-06-22 13:52:30|3873.49|3873.49|3873.33|3873.33|3873.49|3873.49|3872.87|3872.87|0
1655905960000|2022-06-22 13:52:40|3873.44|3873.44|3874.18|3874.18|3874.18|3874.18|3873.44|3873.44|0
1655905970000|2022-06-22 13:52:50|3874.2|3874.2|3873.35|3873.35|3874.2|3874.2|3873.35|3873.35|0
1655905980000|2022-06-22 13:53:00|3873.53|3873.53|3872.73|3872.73|3873.53|3873.53|3872.54|3872.54|0
1655905990000|2022-06-22 13:53:10|3873.04|3873.04|3872.02|3872.02|3873.22|3873.22|3872.02|3872.02|0
1655906000000|2022-06-22 13:53:20|3872.64|3872.64|3872.76|3872.76|3872.76|3872.76|3872.64|3872.64|0
1655906020000|2022-06-22 13:53:40|3872.78|3872.78|3872.78|3872.78|3872.83|3872.83|3872.78|3872.78|0
1655906030000|2022-06-22 13:53:50|3872.76|3872.76|3872.78|3872.78|3873.69|3873.69|3872.76|3872.76|0
1655906040000|2022-06-22 13:54:00|3873.09|3873.09|3872.35|3872.35|3873.09|3873.09|3872.35|3872.35|0
1655906050000|2022-06-22 13:54:10|3872.04|3872.04|3872.37|3872.37|3872.37|3872.37|3872.04|3872.04|0
1655906060000|2022-06-22 13:54:20|3872.99|3872.99|3873.34|3873.34|3873.38|3873.38|3872.99|3872.99|0
1655906070000|2022-06-22 13:54:30|3873.29|3873.29|3875.38|3875.38|3875.46|3875.46|3873.29|3873.29|0
1655906080000|2022-06-22 13:54:40|3875.2|3875.2|3875.71|3875.71|3875.76|3875.76|3875.2|3875.2|0
1655906090000|2022-06-22 13:54:50|3877.57|3877.57|3877.57|3877.57|3877.59|3877.59|3877.57|3877.57|0
1655906100000|2022-06-22 13:55:00|3877.67|3877.67|3879.08|3879.08|3879.08|3879.08|3877.52|3877.52|0
1655906110000|2022-06-22 13:55:10|3878.77|3878.77|3878.46|3878.46|3879.08|3879.08|3878.46|3878.46|0
1655906120000|2022-06-22 13:55:20|3878.15|3878.15|3877.87|3877.87|3878.15|3878.15|3877.84|3877.84|0
1655906130000|2022-06-22 13:55:30|3878.36|3878.36|3879.63|3879.63|3879.99|3879.99|3878.34|3878.34|0
1655906140000|2022-06-22 13:55:40|3879.52|3879.52|3879.19|3879.19|3879.7|3879.7|3878.57|3878.57|0
1655906150000|2022-06-22 13:55:50|3878.88|3878.88|3878.49|3878.49|3878.88|3878.88|3878.49|3878.49|0
1655906160000|2022-06-22 13:56:00|3878.18|3878.18|3878.31|3878.31|3878.31|3878.31|3877.69|3877.69|0
1655906170000|2022-06-22 13:56:10|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1655906180000|2022-06-22 13:56:20|3878.32|3878.32|3878.51|3878.51|3878.51|3878.51|3878.02|3878.02|0
1655906190000|2022-06-22 13:56:30|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|0
1655906200000|2022-06-22 13:56:40|3878.79|3878.79|3880.91|3880.91|3881.22|3881.22|3878.74|3878.74|0
1655906220000|2022-06-22 13:57:00|3880.73|3880.73|3883.65|3883.65|3883.96|3883.96|3880.73|3880.73|0
1655906230000|2022-06-22 13:57:10|3883.67|3883.67|3884.14|3884.14|3884.14|3884.14|3883.67|3883.67|0
1655906240000|2022-06-22 13:57:20|3884.16|3884.16|3883.85|3883.85|3884.16|3884.16|3883.85|3883.85|0
1655906250000|2022-06-22 13:57:30|3883.95|3883.95|3883.95|3883.95|3884.26|3884.26|3883.95|3883.95|0
1655906260000|2022-06-22 13:57:40|3883.33|3883.33|3883.36|3883.36|3883.36|3883.36|3883.33|3883.33|0
1655906270000|2022-06-22 13:57:50|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|0
1655906280000|2022-06-22 13:58:00|3883.12|3883.12|3882.63|3882.63|3883.12|3883.12|3882.63|3882.63|0
1655906290000|2022-06-22 13:58:10|3882.61|3882.61|3883.54|3883.54|3883.54|3883.54|3882.58|3882.58|0
1655906300000|2022-06-22 13:58:20|3883.23|3883.23|3882.92|3882.92|3883.23|3883.23|3882.92|3882.92|0
1655906310000|2022-06-22 13:58:30|3883.23|3883.23|3882.47|3882.47|3883.27|3883.27|3882.47|3882.47|0
1655906320000|2022-06-22 13:58:40|3882.78|3882.78|3882.06|3882.06|3882.78|3882.78|3882.06|3882.06|0
1655906330000|2022-06-22 13:58:50|3882.37|3882.37|3880.82|3880.82|3882.37|3882.37|3880.82|3880.82|0
1655906340000|2022-06-22 13:59:00|3880.92|3880.92|3880.87|3880.87|3880.92|3880.92|3880.87|3880.87|0
1655906350000|2022-06-22 13:59:10|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|0
1655906360000|2022-06-22 13:59:20|3881.14|3881.14|3879.97|3879.97|3881.14|3881.14|3879.9|3879.9|0
1655906370000|2022-06-22 13:59:30|3879.95|3879.95|3879.61|3879.61|3879.95|3879.95|3879.61|3879.61|0
1655906380000|2022-06-22 13:59:40|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|0
1655906390000|2022-06-22 13:59:50|3879.28|3879.28|3878.33|3878.33|3879.28|3879.28|3878.33|3878.33|0
1655906400000|2022-06-22 14:00:00|3878.64|3878.64|3880.94|3880.94|3880.97|3880.97|3878.64|3878.64|0
1655906410000|2022-06-22 14:00:10|3881.56|3881.56|3881.97|3881.97|3881.97|3881.97|3881.56|3881.56|0
1655906430000|2022-06-22 14:00:30|3882.28|3882.28|3881.54|3881.54|3882.28|3882.28|3881.54|3881.54|0
1655906440000|2022-06-22 14:00:40|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|0
1655906450000|2022-06-22 14:00:50|3881.66|3881.66|3881.95|3881.95|3882.05|3882.05|3881.66|3881.66|0
1655906460000|2022-06-22 14:01:00|3881.64|3881.64|3882.03|3882.03|3882.03|3882.03|3881.64|3881.64|0
1655906470000|2022-06-22 14:01:10|3882.07|3882.07|3881.14|3881.14|3882.07|3882.07|3881.14|3881.14|0
1655906480000|2022-06-22 14:01:20|3881.76|3881.76|3881.55|3881.55|3881.76|3881.76|3881.55|3881.55|0
1655906490000|2022-06-22 14:01:30|3881.5|3881.5|3881.19|3881.19|3881.5|3881.5|3881.19|3881.19|0
1655906500000|2022-06-22 14:01:40|3880.26|3880.26|3880.22|3880.22|3880.26|3880.26|3880.22|3880.22|0
1655906510000|2022-06-22 14:01:50|3879.91|3879.91|3878.54|3878.54|3879.99|3879.99|3878.54|3878.54|0
1655906520000|2022-06-22 14:02:00|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|0
1655906530000|2022-06-22 14:02:10|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1655906540000|2022-06-22 14:02:20|3878.01|3878.01|3878.32|3878.32|3878.32|3878.32|3878.01|3878.01|0
1655906550000|2022-06-22 14:02:30|3878.94|3878.94|3878.24|3878.24|3878.94|3878.94|3877.62|3877.62|0
1655906560000|2022-06-22 14:02:40|3878.55|3878.55|3877.62|3877.62|3878.55|3878.55|3877.62|3877.62|0
1655906570000|2022-06-22 14:02:50|3877.31|3877.31|3877.26|3877.26|3877.31|3877.31|3877.26|3877.26|0
1655906580000|2022-06-22 14:03:00|3877.57|3877.57|3877.88|3877.88|3878.19|3878.19|3877.57|3877.57|0
1655906590000|2022-06-22 14:03:10|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|0
1655906610000|2022-06-22 14:03:30|3878.16|3878.16|3879.04|3879.04|3879.35|3879.35|3878.16|3878.16|0
1655906620000|2022-06-22 14:03:40|3879.09|3879.09|3879.66|3879.66|3879.66|3879.66|3879.09|3879.09|0
1655906630000|2022-06-22 14:03:50|3879.74|3879.74|3879.89|3879.89|3879.89|3879.89|3879.69|3879.69|0
1655906640000|2022-06-22 14:04:00|3879.58|3879.58|3879.89|3879.89|3879.89|3879.89|3879.27|3879.27|0
1655906650000|2022-06-22 14:04:10|3879.71|3879.71|3879.53|3879.53|3879.71|3879.71|3879.53|3879.53|0
1655906660000|2022-06-22 14:04:20|3879.22|3879.22|3878.91|3878.91|3879.53|3879.53|3878.91|3878.91|0
1655906670000|2022-06-22 14:04:30|3879.22|3879.22|3878.03|3878.03|3879.22|3879.22|3878.03|3878.03|0
1655906680000|2022-06-22 14:04:40|3878.07|3878.07|3877.16|3877.16|3878.09|3878.09|3877.16|3877.16|0
1655906690000|2022-06-22 14:04:50|3876.85|3876.85|3875.95|3875.95|3876.88|3876.88|3875.95|3875.95|0
1655906700000|2022-06-22 14:05:00|3875.97|3875.97|3875.71|3875.71|3876|3876|3875.69|3875.69|0
1655906710000|2022-06-22 14:05:10|3875.74|3875.74|3874.77|3874.77|3875.74|3875.74|3874.68|3874.68|0
1655906730000|2022-06-22 14:05:30|3874.8|3874.8|3874.92|3874.92|3874.92|3874.92|3874.61|3874.61|0
1655906740000|2022-06-22 14:05:40|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|3875.23|0
1655906750000|2022-06-22 14:05:50|3874.61|3874.61|3874.3|3874.3|3874.61|3874.61|3874.3|3874.3|0
1655906760000|2022-06-22 14:06:00|3874.48|3874.48|3875.41|3875.41|3875.54|3875.54|3874.48|3874.48|0
1655906770000|2022-06-22 14:06:10|3875.39|3875.39|3874.77|3874.77|3875.39|3875.39|3874.77|3874.77|0
1655906800000|2022-06-22 14:06:40|3874.46|3874.46|3873.86|3873.86|3874.46|3874.46|3873.86|3873.86|0
1655906810000|2022-06-22 14:06:50|3874.17|3874.17|3874.79|3874.79|3874.79|3874.79|3873.86|3873.86|0
1655906820000|2022-06-22 14:07:00|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|3875.1|0
1655906830000|2022-06-22 14:07:10|3875.23|3875.23|3874.95|3874.95|3875.23|3875.23|3874.92|3874.92|0
1655906840000|2022-06-22 14:07:20|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|3875.26|0
1655906850000|2022-06-22 14:07:30|3874.95|3874.95|3875.02|3875.02|3875.02|3875.02|3874.95|3874.95|0
1655906860000|2022-06-22 14:07:40|3875.05|3875.05|3875.07|3875.07|3875.07|3875.07|3875.02|3875.02|0
1655906870000|2022-06-22 14:07:50|3875.15|3875.15|3874.86|3874.86|3875.17|3875.17|3874.86|3874.86|0
1655906880000|2022-06-22 14:08:00|3874.55|3874.55|3875.89|3875.89|3875.89|3875.89|3874.55|3874.55|0
1655906890000|2022-06-22 14:08:10|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|0
1655906900000|2022-06-22 14:08:20|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1655906910000|2022-06-22 14:08:30|3875.58|3875.58|3875.69|3875.69|3875.69|3875.69|3875.56|3875.56|0
1655906920000|2022-06-22 14:08:40|3875.5|3875.5|3876.43|3876.43|3876.43|3876.43|3875.5|3875.5|0
1655906930000|2022-06-22 14:08:50|3876.12|3876.12|3876.15|3876.15|3876.15|3876.15|3876.12|3876.12|0
1655906940000|2022-06-22 14:09:00|3876.25|3876.25|3877.9|3877.9|3877.9|3877.9|3876.25|3876.25|0
1655906950000|2022-06-22 14:09:10|3877.71|3877.71|3877.25|3877.25|3877.71|3877.71|3877.25|3877.25|0
1655906960000|2022-06-22 14:09:20|3876.94|3876.94|3876.58|3876.58|3876.94|3876.94|3876.58|3876.58|0
1655906970000|2022-06-22 14:09:30|3876.6|3876.6|3877.46|3877.46|3877.46|3877.46|3876.53|3876.53|0
1655906980000|2022-06-22 14:09:40|3877.81|3877.81|3877.78|3877.78|3877.81|3877.81|3877.78|3877.78|0
1655906990000|2022-06-22 14:09:50|3878.09|3878.09|3878.51|3878.51|3878.51|3878.51|3878.09|3878.09|0
1655907000000|2022-06-22 14:10:00|3878.32|3878.32|3877.99|3877.99|3878.32|3878.32|3877.99|3877.99|0
1655907010000|2022-06-22 14:10:10|3878.3|3878.3|3878.61|3878.61|3878.61|3878.61|3878.3|3878.3|0
1655907020000|2022-06-22 14:10:20|3878.3|3878.3|3877.5|3877.5|3878.3|3878.3|3877.5|3877.5|0
1655907030000|2022-06-22 14:10:30|3877.19|3877.19|3877.23|3877.23|3877.27|3877.27|3877.19|3877.19|0
1655907040000|2022-06-22 14:10:40|3877.89|3877.89|3877.89|3877.89|3878.07|3878.07|3877.89|3877.89|0
1655907050000|2022-06-22 14:10:50|3877.58|3877.58|3877.91|3877.91|3877.91|3877.91|3877.58|3877.58|0
1655907060000|2022-06-22 14:11:00|3877.6|3877.6|3877.53|3877.53|3877.6|3877.6|3877.53|3877.53|0
1655907070000|2022-06-22 14:11:10|3877.5|3877.5|3877.48|3877.48|3877.5|3877.5|3877.48|3877.48|0
1655907080000|2022-06-22 14:11:20|3877.38|3877.38|3877.14|3877.14|3877.38|3877.38|3877.14|3877.14|0
1655907090000|2022-06-22 14:11:30|3877.09|3877.09|3877.76|3877.76|3877.76|3877.76|3877.09|3877.09|0
1655907100000|2022-06-22 14:11:40|3877.45|3877.45|3877.36|3877.36|3877.45|3877.45|3877.36|3877.36|0
1655907110000|2022-06-22 14:11:50|3877.67|3877.67|3877.89|3877.89|3877.89|3877.89|3877.67|3877.67|0
1655907120000|2022-06-22 14:12:00|3877.94|3877.94|3878.48|3878.48|3878.48|3878.48|3877.86|3877.86|0
1655907130000|2022-06-22 14:12:10|3879.1|3879.1|3878.79|3878.79|3879.41|3879.41|3878.79|3878.79|0
1655907140000|2022-06-22 14:12:20|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|0
1655907150000|2022-06-22 14:12:30|3879.13|3879.13|3879.22|3879.22|3879.22|3879.22|3879.13|3879.13|0
1655907160000|2022-06-22 14:12:40|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|0
1655907170000|2022-06-22 14:12:50|3879.22|3879.22|3879.19|3879.19|3879.22|3879.22|3879.19|3879.19|0
1655907180000|2022-06-22 14:13:00|3878.57|3878.57|3878.22|3878.22|3878.57|3878.57|3878.22|3878.22|0
1655907190000|2022-06-22 14:13:10|3878.25|3878.25|3878.25|3878.25|3878.3|3878.3|3878.25|3878.25|0
1655907200000|2022-06-22 14:13:20|3878.27|3878.27|3879.23|3879.23|3879.23|3879.23|3878.27|3878.27|0
1655907210000|2022-06-22 14:13:30|3879.27|3879.27|3879.27|3879.27|3879.27|3879.27|3879.27|3879.27|0
1655907220000|2022-06-22 14:13:40|3879.3|3879.3|3878.46|3878.46|3879.3|3879.3|3878.46|3878.46|0
1655907230000|2022-06-22 14:13:50|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|0
1655907240000|2022-06-22 14:14:00|3878.69|3878.69|3878.96|3878.96|3879.27|3879.27|3878.65|3878.65|0
1655907250000|2022-06-22 14:14:10|3878.86|3878.86|3879.04|3879.04|3879.04|3879.04|3878.24|3878.24|0
1655907260000|2022-06-22 14:14:20|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|0
1655907270000|2022-06-22 14:14:30|3879.35|3879.35|3878.81|3878.81|3879.43|3879.43|3878.81|3878.81|0
1655907280000|2022-06-22 14:14:40|3878.63|3878.63|3878.63|3878.63|3878.94|3878.94|3878.63|3878.63|0
1655907290000|2022-06-22 14:14:50|3878.55|3878.55|3878.63|3878.63|3878.63|3878.63|3878.45|3878.45|0
1655907300000|2022-06-22 14:15:00|3878.6|3878.6|3878.97|3878.97|3878.99|3878.99|3878.6|3878.6|0
1655907310000|2022-06-22 14:15:10|3879.28|3879.28|3880.05|3880.05|3880.36|3880.36|3879.28|3879.28|0
1655907320000|2022-06-22 14:15:20|3879.74|3879.74|3879.71|3879.71|3880.02|3880.02|3879.09|3879.09|0
1655907330000|2022-06-22 14:15:30|3879.53|3879.53|3878.94|3878.94|3879.53|3879.53|3878.94|3878.94|0
1655907340000|2022-06-22 14:15:40|3878.96|3878.96|3879.25|3879.25|3879.25|3879.25|3878.94|3878.94|0
1655907350000|2022-06-22 14:15:50|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.2|3879.2|0
1655907360000|2022-06-22 14:16:00|3879.82|3879.82|3879.23|3879.23|3880.21|3880.21|3879.23|3879.23|0
1655907370000|2022-06-22 14:16:10|3878.92|3878.92|3877.19|3877.19|3878.92|3878.92|3877.19|3877.19|0
1655907380000|2022-06-22 14:16:20|3877.22|3877.22|3877.17|3877.17|3877.22|3877.22|3876.86|3876.86|0
1655907390000|2022-06-22 14:16:30|3877.79|3877.79|3878.43|3878.43|3878.43|3878.43|3877.79|3877.79|0
1655907410000|2022-06-22 14:16:50|3877.81|3877.81|3878.48|3878.48|3878.48|3878.48|3877.5|3877.5|0
1655907420000|2022-06-22 14:17:00|3878.79|3878.79|3878.87|3878.87|3878.87|3878.87|3878.79|3878.79|0
1655907440000|2022-06-22 14:17:20|3878.56|3878.56|3879.37|3879.37|3879.37|3879.37|3878.56|3878.56|0
1655907450000|2022-06-22 14:17:30|3879.68|3879.68|3881.05|3881.05|3881.05|3881.05|3879.68|3879.68|0
1655907460000|2022-06-22 14:17:40|3881.67|3881.67|3882.25|3882.25|3882.25|3882.25|3881.67|3881.67|0
1655907470000|2022-06-22 14:17:50|3882.27|3882.27|3881.96|3881.96|3882.27|3882.27|3881.94|3881.94|0
1655907480000|2022-06-22 14:18:00|3881.78|3881.78|3881.3|3881.3|3881.78|3881.78|3881.23|3881.23|0
1655907490000|2022-06-22 14:18:10|3881.41|3881.41|3881.36|3881.36|3881.41|3881.41|3881.05|3881.05|0
1655907500000|2022-06-22 14:18:20|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|0
1655907510000|2022-06-22 14:18:30|3882.31|3882.31|3882.84|3882.84|3882.93|3882.93|3882.31|3882.31|0
1655907530000|2022-06-22 14:18:50|3883.46|3883.46|3883.74|3883.74|3883.74|3883.74|3883.43|3883.43|0
1655907540000|2022-06-22 14:19:00|3883.71|3883.71|3884.55|3884.55|3884.55|3884.55|3883.38|3883.38|0
1655907550000|2022-06-22 14:19:10|3884.86|3884.86|3886.16|3886.16|3886.16|3886.16|3884.86|3884.86|0
1655907560000|2022-06-22 14:19:20|3886.29|3886.29|3885.96|3885.96|3886.29|3886.29|3885.96|3885.96|0
1655907570000|2022-06-22 14:19:30|3886|3886|3886.57|3886.57|3886.6|3886.6|3885.98|3885.98|0
1655907580000|2022-06-22 14:19:40|3886.6|3886.6|3886.75|3886.75|3886.75|3886.75|3886.6|3886.6|0
1655907590000|2022-06-22 14:19:50|3887.37|3887.37|3887.86|3887.86|3887.91|3887.91|3887.37|3887.37|0
1655907600000|2022-06-22 14:20:00|3888.17|3888.17|3887.86|3887.86|3888.17|3888.17|3887.86|3887.86|0
1655907610000|2022-06-22 14:20:10|3888.17|3888.17|3887.88|3887.88|3888.84|3888.84|3887.88|3887.88|0
1655907620000|2022-06-22 14:20:20|3887.86|3887.86|3889.15|3889.15|3889.46|3889.46|3887.86|3887.86|0
1655907630000|2022-06-22 14:20:30|3888.84|3888.84|3889.15|3889.15|3889.15|3889.15|3888.53|3888.53|0
1655907640000|2022-06-22 14:20:40|3888.84|3888.84|3887.74|3887.74|3888.84|3888.84|3887.74|3887.74|0
1655907650000|2022-06-22 14:20:50|3887.79|3887.79|3886.19|3886.19|3887.79|3887.79|3886.19|3886.19|0
1655907660000|2022-06-22 14:21:00|3886.65|3886.65|3886.73|3886.73|3886.73|3886.73|3886.34|3886.34|0
1655907670000|2022-06-22 14:21:10|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|0
1655907680000|2022-06-22 14:21:20|3886.81|3886.81|3886.93|3886.93|3886.93|3886.93|3886.81|3886.81|0
1655907690000|2022-06-22 14:21:30|3886.31|3886.31|3885.87|3885.87|3886.31|3886.31|3885.87|3885.87|0
1655907700000|2022-06-22 14:21:40|3885.9|3885.9|3884.35|3884.35|3885.9|3885.9|3884.35|3884.35|0
1655907710000|2022-06-22 14:21:50|3883.93|3883.93|3884.24|3884.24|3884.24|3884.24|3883.93|3883.93|0
1655907720000|2022-06-22 14:22:00|3884.29|3884.29|3884.03|3884.03|3884.29|3884.29|3883.98|3883.98|0
1655907730000|2022-06-22 14:22:10|3884.22|3884.22|3884.29|3884.29|3884.29|3884.29|3884.22|3884.22|0
1655907740000|2022-06-22 14:22:20|3883.98|3883.98|3883.36|3883.36|3883.98|3883.98|3883.36|3883.36|0
1655907750000|2022-06-22 14:22:30|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|3883.98|0
1655907760000|2022-06-22 14:22:40|3884.01|3884.01|3883.39|3883.39|3884.01|3884.01|3883.39|3883.39|0
1655907770000|2022-06-22 14:22:50|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|0
1655907780000|2022-06-22 14:23:00|3883.49|3883.49|3882.95|3882.95|3883.88|3883.88|3882.95|3882.95|0
1655907790000|2022-06-22 14:23:10|3883.26|3883.26|3883.34|3883.34|3883.34|3883.34|3883.26|3883.26|0
1655907800000|2022-06-22 14:23:20|3883.03|3883.03|3882.56|3882.56|3883.18|3883.18|3882.56|3882.56|0
1655907810000|2022-06-22 14:23:30|3883.18|3883.18|3883.44|3883.44|3883.44|3883.44|3883.13|3883.13|0
1655907820000|2022-06-22 14:23:40|3882.82|3882.82|3883.75|3883.75|3883.75|3883.75|3882.82|3882.82|0
1655907830000|2022-06-22 14:23:50|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|0
1655907840000|2022-06-22 14:24:00|3883.98|3883.98|3883.62|3883.62|3883.98|3883.98|3883.31|3883.31|0
1655907850000|2022-06-22 14:24:10|3883.93|3883.93|3884.58|3884.58|3884.58|3884.58|3883.93|3883.93|0
1655907870000|2022-06-22 14:24:30|3884.65|3884.65|3884.11|3884.11|3884.65|3884.65|3884.03|3884.03|0
1655907880000|2022-06-22 14:24:40|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|0
1655907890000|2022-06-22 14:24:50|3884.68|3884.68|3883.48|3883.48|3884.71|3884.71|3883.48|3883.48|0
1655907900000|2022-06-22 14:25:00|3883.17|3883.17|3883.79|3883.79|3883.79|3883.79|3883.17|3883.17|0
1655907910000|2022-06-22 14:25:10|3883.48|3883.48|3883.48|3883.48|3883.48|3883.48|3883.48|3883.48|0
1655907920000|2022-06-22 14:25:20|3883.79|3883.79|3883.77|3883.77|3883.79|3883.79|3883.77|3883.77|0
1655907930000|2022-06-22 14:25:30|3883.72|3883.72|3883.41|3883.41|3883.72|3883.72|3883.1|3883.1|0
1655907940000|2022-06-22 14:25:40|3883.51|3883.51|3883.82|3883.82|3883.82|3883.82|3883.51|3883.51|0
1655907950000|2022-06-22 14:25:50|3884.13|3884.13|3883.82|3883.82|3884.13|3884.13|3883.82|3883.82|0
1655907960000|2022-06-22 14:26:00|3884.13|3884.13|3884.93|3884.93|3885.12|3885.12|3883.82|3883.82|0
1655907970000|2022-06-22 14:26:10|3884.62|3884.62|3884|3884|3884.62|3884.62|3884|3884|0
1655907980000|2022-06-22 14:26:20|3883.97|3883.97|3883.9|3883.9|3883.97|3883.97|3883.59|3883.59|0
1655907990000|2022-06-22 14:26:30|3884.52|3884.52|3884.21|3884.21|3884.52|3884.52|3884.21|3884.21|0
1655908000000|2022-06-22 14:26:40|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1655908010000|2022-06-22 14:26:50|3883.54|3883.54|3884.21|3884.21|3884.21|3884.21|3883.54|3883.54|0
1655908020000|2022-06-22 14:27:00|3884.4|3884.4|3884.83|3884.83|3884.83|3884.83|3884.4|3884.4|0
1655908030000|2022-06-22 14:27:10|3884.99|3884.99|3884.7|3884.7|3885.01|3885.01|3884.7|3884.7|0
1655908040000|2022-06-22 14:27:20|3885.01|3885.01|3884.7|3884.7|3885.32|3885.32|3884.7|3884.7|0
1655908050000|2022-06-22 14:27:30|3884.08|3884.08|3883.93|3883.93|3884.16|3884.16|3883.85|3883.85|0
1655908060000|2022-06-22 14:27:40|3883.88|3883.88|3883.57|3883.57|3883.88|3883.88|3883.57|3883.57|0
1655908080000|2022-06-22 14:28:00|3883.67|3883.67|3883.36|3883.36|3883.67|3883.67|3883.36|3883.36|0
1655908100000|2022-06-22 14:28:20|3884.29|3884.29|3884.29|3884.29|3884.29|3884.29|3884.29|3884.29|0
1655908120000|2022-06-22 14:28:40|3883.98|3883.98|3884.03|3884.03|3884.03|3884.03|3883.95|3883.95|0
1655908130000|2022-06-22 14:28:50|3883.41|3883.41|3882.55|3882.55|3883.41|3883.41|3882.55|3882.55|0
1655908140000|2022-06-22 14:29:00|3882.73|3882.73|3883.15|3883.15|3883.15|3883.15|3882.73|3882.73|0
1655908150000|2022-06-22 14:29:10|3883.33|3883.33|3884.57|3884.57|3884.57|3884.57|3883.33|3883.33|0
1655908170000|2022-06-22 14:29:30|3884.59|3884.59|3884.98|3884.98|3884.98|3884.98|3884.59|3884.59|0
1655908180000|2022-06-22 14:29:40|3884.36|3884.36|3884.18|3884.18|3884.54|3884.54|3884.18|3884.18|0
1655908190000|2022-06-22 14:29:50|3884.15|3884.15|3884.46|3884.46|3884.77|3884.77|3884.15|3884.15|0
1655908200000|2022-06-22 14:30:00|3884.77|3884.77|3884.33|3884.33|3884.77|3884.77|3884.33|3884.33|0
1655908210000|2022-06-22 14:30:10|3884.43|3884.43|3885.34|3885.34|3885.34|3885.34|3884.43|3884.43|0
1655908220000|2022-06-22 14:30:20|3885.29|3885.29|3884.82|3884.82|3885.31|3885.31|3884.82|3884.82|0
1655908230000|2022-06-22 14:30:30|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.49|3884.49|0
1655908240000|2022-06-22 14:30:40|3885.11|3885.11|3885.52|3885.52|3885.62|3885.62|3885.11|3885.11|0
1655908250000|2022-06-22 14:30:50|3885.21|3885.21|3884.85|3884.85|3885.21|3885.21|3884.85|3884.85|0
1655908260000|2022-06-22 14:31:00|3885.16|3885.16|3885.19|3885.19|3885.21|3885.21|3885.16|3885.16|0
1655908270000|2022-06-22 14:31:10|3885.24|3885.24|3886.66|3886.66|3886.66|3886.66|3885.24|3885.24|0
1655908280000|2022-06-22 14:31:20|3886.85|3886.85|3887|3887|3887|3887|3886.85|3886.85|0
1655908290000|2022-06-22 14:31:30|3887.31|3887.31|3886.77|3886.77|3887.93|3887.93|3886.77|3886.77|0
1655908300000|2022-06-22 14:31:40|3886.15|3886.15|3885.86|3885.86|3886.15|3886.15|3885.76|3885.76|0
1655908310000|2022-06-22 14:31:50|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|0
1655908320000|2022-06-22 14:32:00|3885.82|3885.82|3885.84|3885.84|3886.15|3886.15|3885.82|3885.82|0
1655908330000|2022-06-22 14:32:10|3885.89|3885.89|3886.67|3886.67|3886.82|3886.82|3885.89|3885.89|0
1655908340000|2022-06-22 14:32:20|3886.48|3886.48|3886.15|3886.15|3886.51|3886.51|3886.15|3886.15|0
1655908350000|2022-06-22 14:32:30|3885.84|3885.84|3886.15|3886.15|3886.15|3886.15|3885.84|3885.84|0
1655908360000|2022-06-22 14:32:40|3886.46|3886.46|3886.15|3886.15|3886.46|3886.46|3886.15|3886.15|0
1655908370000|2022-06-22 14:32:50|3886.46|3886.46|3885.84|3885.84|3886.46|3886.46|3885.84|3885.84|0
1655908380000|2022-06-22 14:33:00|3885.86|3885.86|3885.97|3885.97|3885.97|3885.97|3885.84|3885.84|0
1655908390000|2022-06-22 14:33:10|3885.66|3885.66|3885.27|3885.27|3885.89|3885.89|3885.27|3885.27|0
1655908400000|2022-06-22 14:33:20|3884.96|3884.96|3884.97|3884.97|3885.05|3885.05|3884.96|3884.96|0
1655908410000|2022-06-22 14:33:30|3884.66|3884.66|3884.16|3884.16|3884.66|3884.66|3884.16|3884.16|0
1655908420000|2022-06-22 14:33:40|3883.85|3883.85|3883.83|3883.83|3883.85|3883.85|3883.83|3883.83|0
1655908430000|2022-06-22 14:33:50|3883.79|3883.79|3883.76|3883.76|3883.79|3883.79|3883.76|3883.76|0
1655908440000|2022-06-22 14:34:00|3883.73|3883.73|3884.46|3884.46|3884.46|3884.46|3883.53|3883.53|0
1655908450000|2022-06-22 14:34:10|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|3885.08|0
1655908460000|2022-06-22 14:34:20|3885.26|3885.26|3885.31|3885.31|3885.31|3885.31|3885.26|3885.26|0
1655908470000|2022-06-22 14:34:30|3885.33|3885.33|3885.04|3885.04|3885.33|3885.33|3885|3885|0
1655908490000|2022-06-22 14:34:50|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|0
1655908500000|2022-06-22 14:35:00|3884.78|3884.78|3885.19|3885.19|3885.19|3885.19|3884.47|3884.47|0
1655908510000|2022-06-22 14:35:10|3885.5|3885.5|3885.86|3885.86|3885.86|3885.86|3885.5|3885.5|0
1655908520000|2022-06-22 14:35:20|3885.89|3885.89|3885.97|3885.97|3885.97|3885.97|3885.89|3885.89|0
1655908530000|2022-06-22 14:35:30|3885.35|3885.35|3883.65|3883.65|3885.35|3885.35|3883.65|3883.65|0
1655908540000|2022-06-22 14:35:40|3883.32|3883.32|3883.75|3883.75|3883.75|3883.75|3883.13|3883.13|0
1655908560000|2022-06-22 14:36:00|3883.83|3883.83|3883.98|3883.98|3883.98|3883.98|3883.83|3883.83|0
1655908570000|2022-06-22 14:36:10|3884.29|3884.29|3886.13|3886.13|3886.13|3886.13|3884.27|3884.27|0
1655908580000|2022-06-22 14:36:20|3886.44|3886.44|3886.13|3886.13|3886.44|3886.44|3886.13|3886.13|0
1655908590000|2022-06-22 14:36:30|3886.21|3886.21|3885.43|3885.43|3886.23|3886.23|3885.43|3885.43|0
1655908600000|2022-06-22 14:36:40|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|0
1655908610000|2022-06-22 14:36:50|3885.43|3885.43|3885.44|3885.44|3885.74|3885.74|3885.39|3885.39|0
1655908620000|2022-06-22 14:37:00|3885.46|3885.46|3885.23|3885.23|3885.56|3885.56|3885.21|3885.21|0
1655908630000|2022-06-22 14:37:10|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3884.85|3884.85|0
1655908640000|2022-06-22 14:37:20|3885.34|3885.34|3885|3885|3885.34|3885.34|3885|3885|0
1655908650000|2022-06-22 14:37:30|3885.05|3885.05|3885.36|3885.36|3885.36|3885.36|3885.05|3885.05|0
1655908660000|2022-06-22 14:37:40|3885.43|3885.43|3885.54|3885.54|3885.61|3885.61|3885.43|3885.43|0
1655908670000|2022-06-22 14:37:50|3885.72|3885.72|3885.41|3885.41|3885.72|3885.72|3885.41|3885.41|0
1655908680000|2022-06-22 14:38:00|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|0
1655908700000|2022-06-22 14:38:20|3885.64|3885.64|3885.64|3885.64|3885.69|3885.69|3885.64|3885.64|0
1655908710000|2022-06-22 14:38:30|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|3885.69|0
1655908720000|2022-06-22 14:38:40|3886.31|3886.31|3886.4|3886.4|3886.71|3886.71|3886.31|3886.31|0
1655908730000|2022-06-22 14:38:50|3886.38|3886.38|3886.35|3886.35|3886.38|3886.38|3886.35|3886.35|0
1655908740000|2022-06-22 14:39:00|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|0
1655908750000|2022-06-22 14:39:10|3887|3887|3887.77|3887.77|3887.77|3887.77|3887|3887|0
1655908760000|2022-06-22 14:39:20|3888.08|3888.08|3888.05|3888.05|3888.08|3888.08|3888.05|3888.05|0
1655908770000|2022-06-22 14:39:30|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|0
1655908780000|2022-06-22 14:39:40|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|0
1655908790000|2022-06-22 14:39:50|3888.39|3888.39|3888.61|3888.61|3888.61|3888.61|3888.39|3888.39|0
1655908800000|2022-06-22 14:40:00|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|0
1655908810000|2022-06-22 14:40:10|3888.61|3888.61|3888.28|3888.28|3888.61|3888.61|3887.97|3887.97|0
1655908820000|2022-06-22 14:40:20|3887.97|3887.97|3887.47|3887.47|3887.97|3887.97|3887.47|3887.47|0
1655908830000|2022-06-22 14:40:30|3887.43|3887.43|3887.61|3887.61|3887.61|3887.61|3887.3|3887.3|0
1655908840000|2022-06-22 14:40:40|3887.43|3887.43|3887.74|3887.74|3887.74|3887.74|3887.43|3887.43|0
1655908850000|2022-06-22 14:40:50|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|0
1655908860000|2022-06-22 14:41:00|3888.13|3888.13|3888.26|3888.26|3888.26|3888.26|3888.13|3888.13|0
1655908870000|2022-06-22 14:41:10|3887.95|3887.95|3886.99|3886.99|3887.95|3887.95|3886.99|3886.99|0
1655908890000|2022-06-22 14:41:30|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|3886.68|0
1655908910000|2022-06-22 14:41:50|3886.6|3886.6|3886.24|3886.24|3886.6|3886.6|3885.62|3885.62|0
1655908920000|2022-06-22 14:42:00|3886.01|3886.01|3886.58|3886.58|3886.58|3886.58|3885.96|3885.96|0
1655908930000|2022-06-22 14:42:10|3886.63|3886.63|3887.09|3887.09|3887.09|3887.09|3886.16|3886.16|0
1655908940000|2022-06-22 14:42:20|3886.78|3886.78|3886.47|3886.47|3886.78|3886.78|3886.47|3886.47|0
1655908950000|2022-06-22 14:42:30|3886.45|3886.45|3885.75|3885.75|3886.45|3886.45|3885.75|3885.75|0
1655908960000|2022-06-22 14:42:40|3885.7|3885.7|3885.66|3885.66|3885.7|3885.7|3885.66|3885.66|0
1655908970000|2022-06-22 14:42:50|3885.35|3885.35|3885.22|3885.22|3885.35|3885.35|3885.22|3885.22|0
1655908980000|2022-06-22 14:43:00|3885.53|3885.53|3885.53|3885.53|3885.66|3885.66|3885.35|3885.35|0
1655908990000|2022-06-22 14:43:10|3885.56|3885.56|3886.15|3886.15|3886.18|3886.18|3885.56|3885.56|0
1655909000000|2022-06-22 14:43:20|3886.18|3886.18|3886.83|3886.83|3886.83|3886.83|3886.18|3886.18|0
1655909010000|2022-06-22 14:43:30|3886.85|3886.85|3886.88|3886.88|3886.88|3886.88|3886.85|3886.85|0
1655909020000|2022-06-22 14:43:40|3886.9|3886.9|3886.49|3886.49|3886.9|3886.9|3886.49|3886.49|0
1655909030000|2022-06-22 14:43:50|3886.45|3886.45|3886.4|3886.4|3886.45|3886.45|3886.4|3886.4|0
1655909040000|2022-06-22 14:44:00|3886.36|3886.36|3885.84|3885.84|3886.36|3886.36|3885.84|3885.84|0
1655909070000|2022-06-22 14:44:30|3885.86|3885.86|3885.84|3885.84|3885.86|3885.86|3885.84|3885.84|0
1655909080000|2022-06-22 14:44:40|3885.98|3885.98|3885.67|3885.67|3885.98|3885.98|3885.67|3885.67|0
1655909090000|2022-06-22 14:44:50|3885.86|3885.86|3886.24|3886.24|3886.24|3886.24|3885.86|3885.86|0
1655909100000|2022-06-22 14:45:00|3886.55|3886.55|3886.6|3886.6|3886.6|3886.6|3886.55|3886.55|0
1655909110000|2022-06-22 14:45:10|3886.63|3886.63|3886.91|3886.91|3886.91|3886.91|3886.6|3886.6|0
1655909120000|2022-06-22 14:45:20|3886.94|3886.94|3887.25|3887.25|3887.25|3887.25|3886.94|3886.94|0
1655909130000|2022-06-22 14:45:30|3887.21|3887.21|3888.09|3888.09|3888.16|3888.16|3887.21|3887.21|0
1655909140000|2022-06-22 14:45:40|3887.78|3887.78|3887.13|3887.13|3887.78|3887.78|3887.13|3887.13|0
1655909150000|2022-06-22 14:45:50|3887.11|3887.11|3886.49|3886.49|3887.11|3887.11|3886.49|3886.49|0
1655909160000|2022-06-22 14:46:00|3886.44|3886.44|3886.36|3886.36|3886.44|3886.44|3886.36|3886.36|0
1655909170000|2022-06-22 14:46:10|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3885.74|3885.74|0
1655909180000|2022-06-22 14:46:20|3885.74|3885.74|3885.2|3885.2|3886.05|3886.05|3885.2|3885.2|0
1655909190000|2022-06-22 14:46:30|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1655909200000|2022-06-22 14:46:40|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|0
1655909210000|2022-06-22 14:46:50|3884.58|3884.58|3884.97|3884.97|3884.97|3884.97|3884.58|3884.58|0
1655909220000|2022-06-22 14:47:00|3885.28|3885.28|3885.89|3885.89|3885.89|3885.89|3885.28|3885.28|0
1655909230000|2022-06-22 14:47:10|3885.92|3885.92|3886.2|3886.2|3886.23|3886.23|3885.92|3885.92|0
1655909240000|2022-06-22 14:47:20|3886.23|3886.23|3886.2|3886.2|3886.23|3886.23|3886.2|3886.2|0
1655909250000|2022-06-22 14:47:30|3886.51|3886.51|3886.23|3886.23|3886.51|3886.51|3886.2|3886.2|0
1655909260000|2022-06-22 14:47:40|3886.31|3886.31|3885.91|3885.91|3886.53|3886.53|3885.6|3885.6|0
1655909290000|2022-06-22 14:48:10|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|0
1655909300000|2022-06-22 14:48:20|3886.84|3886.84|3886.22|3886.22|3886.84|3886.84|3886.22|3886.22|0
1655909310000|2022-06-22 14:48:30|3886.27|3886.27|3886.89|3886.89|3886.89|3886.89|3886.27|3886.27|0
1655909320000|2022-06-22 14:48:40|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|0
1655909330000|2022-06-22 14:48:50|3887.2|3887.2|3887.26|3887.26|3887.26|3887.26|3887.2|3887.2|0
1655909340000|2022-06-22 14:49:00|3887.13|3887.13|3886.97|3886.97|3887.15|3887.15|3886.79|3886.79|0
1655909350000|2022-06-22 14:49:10|3887.28|3887.28|3887.25|3887.25|3887.28|3887.28|3887.25|3887.25|0
1655909360000|2022-06-22 14:49:20|3887.31|3887.31|3887.33|3887.33|3887.33|3887.33|3887.31|3887.31|0
1655909380000|2022-06-22 14:49:40|3887.36|3887.36|3887.43|3887.43|3887.43|3887.43|3887.36|3887.36|0
1655909390000|2022-06-22 14:49:50|3887.74|3887.74|3888.18|3888.18|3888.18|3888.18|3887.74|3887.74|0
1655909400000|2022-06-22 14:50:00|3888.49|3888.49|3887.9|3887.9|3888.49|3888.49|3887.56|3887.56|0
1655909410000|2022-06-22 14:50:10|3887.92|3887.92|3888.73|3888.73|3888.73|3888.73|3887.92|3887.92|0
1655909420000|2022-06-22 14:50:20|3888.77|3888.77|3888.85|3888.85|3888.85|3888.85|3888.77|3888.77|0
1655909430000|2022-06-22 14:50:30|3888.54|3888.54|3888.54|3888.54|3888.54|3888.54|3888.23|3888.23|0
1655909440000|2022-06-22 14:50:40|3888.43|3888.43|3888.33|3888.33|3888.43|3888.43|3888.33|3888.33|0
1655909460000|2022-06-22 14:51:00|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|3888.02|0
1655909470000|2022-06-22 14:51:10|3888.1|3888.1|3887.84|3887.84|3888.46|3888.46|3887.84|3887.84|0
1655909480000|2022-06-22 14:51:20|3887.81|3887.81|3887.89|3887.89|3887.89|3887.89|3887.81|3887.81|0
1655909490000|2022-06-22 14:51:30|3887.71|3887.71|3888.51|3888.51|3888.51|3888.51|3887.71|3887.71|0
1655909500000|2022-06-22 14:51:40|3888.2|3888.2|3888.15|3888.15|3888.2|3888.2|3888.15|3888.15|0
1655909510000|2022-06-22 14:51:50|3888.12|3888.12|3887.69|3887.69|3888.12|3888.12|3887.69|3887.69|0
1655909520000|2022-06-22 14:52:00|3887.67|3887.67|3887.95|3887.95|3887.98|3887.98|3887.67|3887.67|0
1655909530000|2022-06-22 14:52:10|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|3888.26|0
1655909540000|2022-06-22 14:52:20|3888.34|3888.34|3888.39|3888.39|3888.39|3888.39|3888.34|3888.34|0
1655909550000|2022-06-22 14:52:30|3888.08|3888.08|3888.47|3888.47|3888.47|3888.47|3888.08|3888.08|0
1655909560000|2022-06-22 14:52:40|3888.78|3888.78|3889.71|3889.71|3889.71|3889.71|3888.78|3888.78|0
1655909570000|2022-06-22 14:52:50|3889.76|3889.76|3889.76|3889.76|3889.81|3889.81|3889.76|3889.76|0
1655909580000|2022-06-22 14:53:00|3889.94|3889.94|3889.76|3889.76|3890.25|3890.25|3889.76|3889.76|0
1655909590000|2022-06-22 14:53:10|3889.71|3889.71|3889.09|3889.09|3889.71|3889.71|3889.09|3889.09|0
1655909600000|2022-06-22 14:53:20|3888.78|3888.78|3888.4|3888.4|3888.78|3888.78|3888.4|3888.4|0
1655909610000|2022-06-22 14:53:30|3888.71|3888.71|3889.95|3889.95|3889.95|3889.95|3888.71|3888.71|0
1655909630000|2022-06-22 14:53:50|3889.9|3889.9|3889.85|3889.85|3889.9|3889.9|3889.85|3889.85|0
1655909640000|2022-06-22 14:54:00|3889.92|3889.92|3890.23|3890.23|3890.54|3890.54|3889.92|3889.92|0
1655909650000|2022-06-22 14:54:10|3890.54|3890.54|3891.78|3891.78|3891.78|3891.78|3890.54|3890.54|0
1655909660000|2022-06-22 14:54:20|3892.09|3892.09|3892.4|3892.4|3892.4|3892.4|3892.09|3892.09|0
1655909670000|2022-06-22 14:54:30|3892.32|3892.32|3891.88|3891.88|3892.32|3892.32|3891.88|3891.88|0
1655909680000|2022-06-22 14:54:40|3891.81|3891.81|3891.87|3891.87|3891.87|3891.87|3891.81|3891.81|0
1655909690000|2022-06-22 14:54:50|3891.94|3891.94|3891.94|3891.94|3891.94|3891.94|3891.94|3891.94|0
1655909700000|2022-06-22 14:55:00|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|0
1655909720000|2022-06-22 14:55:20|3892.51|3892.51|3893.13|3893.13|3893.13|3893.13|3892.51|3892.51|0
1655909730000|2022-06-22 14:55:30|3893.44|3893.44|3893.31|3893.31|3893.49|3893.49|3893.31|3893.31|0
1655909740000|2022-06-22 14:55:40|3893.93|3893.93|3893.62|3893.62|3893.93|3893.93|3893.31|3893.31|0
1655909750000|2022-06-22 14:55:50|3894.24|3894.24|3894.42|3894.42|3894.42|3894.42|3894.24|3894.24|0
1655909760000|2022-06-22 14:56:00|3894.55|3894.55|3894.32|3894.32|3894.55|3894.55|3894.32|3894.32|0
1655909770000|2022-06-22 14:56:10|3894.06|3894.06|3894.44|3894.44|3894.44|3894.44|3894.06|3894.06|0
1655909780000|2022-06-22 14:56:20|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|0
1655909800000|2022-06-22 14:56:40|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|0
1655909810000|2022-06-22 14:56:50|3894.39|3894.39|3893.74|3893.74|3894.39|3894.39|3893.74|3893.74|0
1655909820000|2022-06-22 14:57:00|3893.7|3893.7|3892.58|3892.58|3893.7|3893.7|3892.58|3892.58|0
1655909830000|2022-06-22 14:57:10|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|0
1655909850000|2022-06-22 14:57:30|3891.86|3891.86|3891.6|3891.6|3891.86|3891.86|3891.55|3891.55|0
1655909860000|2022-06-22 14:57:40|3890.98|3890.98|3890.67|3890.67|3890.98|3890.98|3890.67|3890.67|0
1655909870000|2022-06-22 14:57:50|3890.36|3890.36|3889.74|3889.74|3890.36|3890.36|3889.74|3889.74|0
1655909880000|2022-06-22 14:58:00|3889.69|3889.69|3889.66|3889.66|3889.69|3889.69|3889.66|3889.66|0
1655909890000|2022-06-22 14:58:10|3889.97|3889.97|3890.07|3890.07|3890.07|3890.07|3889.97|3889.97|0
1655909900000|2022-06-22 14:58:20|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|3890.38|0
1655909910000|2022-06-22 14:58:30|3890.69|3890.69|3890.65|3890.65|3890.69|3890.69|3890.65|3890.65|0
1655909930000|2022-06-22 14:58:50|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|3890.96|0
1655909940000|2022-06-22 14:59:00|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|0
1655909950000|2022-06-22 14:59:10|3891.58|3891.58|3891.48|3891.48|3891.58|3891.58|3891.48|3891.48|0
1655909960000|2022-06-22 14:59:20|3891.55|3891.55|3891.19|3891.19|3891.58|3891.58|3891.19|3891.19|0
1655909970000|2022-06-22 14:59:30|3891.5|3891.5|3891.19|3891.19|3891.5|3891.5|3891.19|3891.19|0
1655909980000|2022-06-22 14:59:40|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|0
1655910000000|2022-06-22 15:00:00|3891.59|3891.59|3891.98|3891.98|3892.08|3892.08|3891.59|3891.59|0
1655910010000|2022-06-22 15:00:10|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|0
1655910020000|2022-06-22 15:00:20|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|3892.37|0
1655910030000|2022-06-22 15:00:30|3892.42|3892.42|3892.15|3892.15|3892.46|3892.46|3892.15|3892.15|0
1655910040000|2022-06-22 15:00:40|3891.84|3891.84|3891.53|3891.53|3891.84|3891.84|3891.53|3891.53|0
1655910050000|2022-06-22 15:00:50|3891.49|3891.49|3891.51|3891.51|3891.51|3891.51|3891.44|3891.44|0
1655910060000|2022-06-22 15:01:00|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|0
1655910070000|2022-06-22 15:01:10|3891.2|3891.2|3890.85|3890.85|3891.2|3891.2|3890.85|3890.85|0
1655910080000|2022-06-22 15:01:20|3891.16|3891.16|3891.37|3891.37|3891.4|3891.4|3890.72|3890.72|0
1655910090000|2022-06-22 15:01:30|3891.06|3891.06|3890.65|3890.65|3891.06|3891.06|3890.44|3890.44|0
1655910100000|2022-06-22 15:01:40|3890.62|3890.62|3890.26|3890.26|3890.62|3890.62|3890.21|3890.21|0
1655910110000|2022-06-22 15:01:50|3890.31|3890.31|3890.21|3890.21|3891.32|3891.32|3890.21|3890.21|0
1655910120000|2022-06-22 15:02:00|3889.9|3889.9|3890.48|3890.48|3890.52|3890.52|3889.9|3889.9|0
1655910140000|2022-06-22 15:02:20|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|3890.79|0
1655910150000|2022-06-22 15:02:30|3891.1|3891.1|3892|3892|3892|3892|3891.07|3891.07|0
1655910160000|2022-06-22 15:02:40|3892.05|3892.05|3891.82|3891.82|3892.15|3892.15|3891.82|3891.82|0
1655910170000|2022-06-22 15:02:50|3891.8|3891.8|3891.3|3891.3|3891.8|3891.8|3890.99|3890.99|0
1655910190000|2022-06-22 15:03:10|3891.4|3891.4|3891.77|3891.77|3891.77|3891.77|3891.4|3891.4|0
1655910200000|2022-06-22 15:03:20|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|0
1655910210000|2022-06-22 15:03:30|3891.77|3891.77|3892.38|3892.38|3892.38|3892.38|3891.77|3891.77|0
1655910220000|2022-06-22 15:03:40|3892.35|3892.35|3892.22|3892.22|3892.35|3892.35|3892.22|3892.22|0
1655910230000|2022-06-22 15:03:50|3891.89|3891.89|3891.86|3891.86|3891.89|3891.89|3891.86|3891.86|0
1655910240000|2022-06-22 15:04:00|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|0
1655910250000|2022-06-22 15:04:10|3891.6|3891.6|3891.29|3891.29|3891.6|3891.6|3891.29|3891.29|0
1655910260000|2022-06-22 15:04:20|3890.98|3890.98|3890.86|3890.86|3890.98|3890.98|3890.67|3890.67|0
1655910270000|2022-06-22 15:04:30|3890.55|3890.55|3890.55|3890.55|3890.55|3890.55|3890.55|3890.55|0
1655910280000|2022-06-22 15:04:40|3890.24|3890.24|3889.87|3889.87|3890.24|3890.24|3889.87|3889.87|0
1655910290000|2022-06-22 15:04:50|3889.56|3889.56|3889.25|3889.25|3889.56|3889.56|3889.25|3889.25|0
1655910300000|2022-06-22 15:05:00|3889.56|3889.56|3889.69|3889.69|3890.18|3890.18|3889.56|3889.56|0
1655910310000|2022-06-22 15:05:10|3889.38|3889.38|3888.45|3888.45|3889.38|3889.38|3888.45|3888.45|0
1655910320000|2022-06-22 15:05:20|3888.14|3888.14|3887.96|3887.96|3888.14|3888.14|3887.96|3887.96|0
1655910330000|2022-06-22 15:05:30|3888.14|3888.14|3888.3|3888.3|3888.37|3888.37|3888.14|3888.14|0
1655910340000|2022-06-22 15:05:40|3888.27|3888.27|3888.25|3888.25|3888.27|3888.27|3888.25|3888.25|0
1655910360000|2022-06-22 15:06:00|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|0
1655910370000|2022-06-22 15:06:10|3889.8|3889.8|3889.28|3889.28|3889.9|3889.9|3889.28|3889.28|0
1655910380000|2022-06-22 15:06:20|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|3889.59|0
1655910400000|2022-06-22 15:06:40|3889.28|3889.28|3888.97|3888.97|3889.28|3889.28|3888.97|3888.97|0
1655910410000|2022-06-22 15:06:50|3889.59|3889.59|3887.55|3887.55|3889.59|3889.59|3887.52|3887.52|0
1655910420000|2022-06-22 15:07:00|3887.86|3887.86|3887.55|3887.55|3887.86|3887.86|3887.55|3887.55|0
1655910430000|2022-06-22 15:07:10|3887.24|3887.24|3887.24|3887.24|3887.24|3887.24|3886.93|3886.93|0
1655910440000|2022-06-22 15:07:20|3886.93|3886.93|3887.55|3887.55|3887.55|3887.55|3886.93|3886.93|0
1655910450000|2022-06-22 15:07:30|3887.24|3887.24|3887.51|3887.51|3887.51|3887.51|3887.2|3887.2|0
1655910470000|2022-06-22 15:07:50|3887.2|3887.2|3886.94|3886.94|3887.2|3887.2|3886.94|3886.94|0
1655910480000|2022-06-22 15:08:00|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|0
1655910490000|2022-06-22 15:08:10|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|0
1655910500000|2022-06-22 15:08:20|3887.28|3887.28|3887.31|3887.31|3887.31|3887.31|3887.28|3887.28|0
1655910510000|2022-06-22 15:08:30|3887.13|3887.13|3887.31|3887.31|3887.31|3887.31|3887.13|3887.13|0
1655910520000|2022-06-22 15:08:40|3887.13|3887.13|3886.84|3886.84|3887.15|3887.15|3886.84|3886.84|0
1655910530000|2022-06-22 15:08:50|3886.79|3886.79|3886.4|3886.4|3886.79|3886.79|3886.4|3886.4|0
1655910540000|2022-06-22 15:09:00|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|0
1655910550000|2022-06-22 15:09:10|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1655910560000|2022-06-22 15:09:20|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|3886.38|0
1655910570000|2022-06-22 15:09:30|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|0
1655910580000|2022-06-22 15:09:40|3886.71|3886.71|3886.35|3886.35|3886.74|3886.74|3886.35|3886.35|0
1655910590000|2022-06-22 15:09:50|3886.38|3886.38|3886.07|3886.07|3886.38|3886.38|3886.07|3886.07|0
1655910600000|2022-06-22 15:10:00|3886.01|3886.01|3885.99|3885.99|3886.01|3886.01|3885.99|3885.99|0
1655910610000|2022-06-22 15:10:10|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|0
1655910620000|2022-06-22 15:10:20|3886.32|3886.32|3886.35|3886.35|3886.35|3886.35|3886.32|3886.32|0
1655910630000|2022-06-22 15:10:30|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1655910640000|2022-06-22 15:10:40|3886.45|3886.45|3885.75|3885.75|3886.45|3886.45|3885.75|3885.75|0
1655910650000|2022-06-22 15:10:50|3885.44|3885.44|3884.87|3884.87|3885.44|3885.44|3884.82|3884.82|0
1655910660000|2022-06-22 15:11:00|3885.18|3885.18|3885.1|3885.1|3885.18|3885.18|3885.1|3885.1|0
1655910670000|2022-06-22 15:11:10|3885.13|3885.13|3885.72|3885.72|3885.72|3885.72|3885.1|3885.1|0
1655910680000|2022-06-22 15:11:20|3885.9|3885.9|3885.59|3885.59|3886.21|3886.21|3885.59|3885.59|0
1655910700000|2022-06-22 15:11:40|3885.54|3885.54|3885.47|3885.47|3885.54|3885.54|3885.47|3885.47|0
1655910710000|2022-06-22 15:11:50|3885.44|3885.44|3885.83|3885.83|3886.06|3886.06|3885.44|3885.44|0
1655910720000|2022-06-22 15:12:00|3886.14|3886.14|3886.1|3886.1|3886.14|3886.14|3885.48|3885.48|0
1655910730000|2022-06-22 15:12:10|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|0
1655910740000|2022-06-22 15:12:20|3886.26|3886.26|3886.65|3886.65|3886.65|3886.65|3885.95|3885.95|0
1655910750000|2022-06-22 15:12:30|3886.67|3886.67|3886.05|3886.05|3886.67|3886.67|3886.05|3886.05|0
1655910760000|2022-06-22 15:12:40|3885.87|3885.87|3885.48|3885.48|3885.87|3885.87|3885.48|3885.48|0
1655910770000|2022-06-22 15:12:50|3885.45|3885.45|3884.61|3884.61|3885.48|3885.48|3884.61|3884.61|0
1655910790000|2022-06-22 15:13:10|3884.58|3884.58|3884.89|3884.89|3884.95|3884.95|3884.58|3884.58|0
1655910800000|2022-06-22 15:13:20|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|0
1655910810000|2022-06-22 15:13:30|3885.23|3885.23|3884.92|3884.92|3885.26|3885.26|3884.89|3884.89|0
1655910820000|2022-06-22 15:13:40|3884.87|3884.87|3885.75|3885.75|3885.75|3885.75|3884.87|3884.87|0
1655910830000|2022-06-22 15:13:50|3886.06|3886.06|3886.37|3886.37|3886.99|3886.99|3886.06|3886.06|0
1655910840000|2022-06-22 15:14:00|3886.39|3886.39|3886.47|3886.47|3886.47|3886.47|3886.39|3886.39|0
1655910850000|2022-06-22 15:14:10|3887.09|3887.09|3886.78|3886.78|3887.09|3887.09|3886.78|3886.78|0
1655910870000|2022-06-22 15:14:30|3886.91|3886.91|3886.93|3886.93|3886.93|3886.93|3886.91|3886.91|0
1655910880000|2022-06-22 15:14:40|3886.62|3886.62|3885.69|3885.69|3886.62|3886.62|3885.69|3885.69|0
1655910890000|2022-06-22 15:14:50|3886|3886|3886|3886|3886.31|3886.31|3886|3886|0
1655910900000|2022-06-22 15:15:00|3886.05|3886.05|3886.41|3886.41|3886.41|3886.41|3886.05|3886.05|0
1655910910000|2022-06-22 15:15:10|3886.43|3886.43|3887.27|3887.27|3887.32|3887.32|3886.39|3886.39|0
1655910920000|2022-06-22 15:15:20|3887.09|3887.09|3885.9|3885.9|3887.09|3887.09|3885.82|3885.82|0
1655910930000|2022-06-22 15:15:30|3885.85|3885.85|3885.9|3885.9|3885.9|3885.9|3885.85|3885.85|0
1655910940000|2022-06-22 15:15:40|3885.72|3885.72|3886.34|3886.34|3886.34|3886.34|3885.72|3885.72|0
1655910950000|2022-06-22 15:15:50|3886.65|3886.65|3887.52|3887.52|3887.52|3887.52|3886.65|3886.65|0
1655910960000|2022-06-22 15:16:00|3887.57|3887.57|3887.22|3887.22|3887.88|3887.88|3887.22|3887.22|0
1655910970000|2022-06-22 15:16:10|3887.24|3887.24|3887.22|3887.22|3887.24|3887.24|3887.22|3887.22|0
1655910990000|2022-06-22 15:16:30|3887.19|3887.19|3887.26|3887.26|3887.45|3887.45|3887.09|3887.09|0
1655911000000|2022-06-22 15:16:40|3887.57|3887.57|3887.88|3887.88|3887.88|3887.88|3887.57|3887.57|0
1655911020000|2022-06-22 15:17:00|3888.19|3888.19|3890.36|3890.36|3890.36|3890.36|3888.19|3888.19|0
1655911030000|2022-06-22 15:17:10|3890.67|3890.67|3889.74|3889.74|3890.98|3890.98|3889.43|3889.43|0
1655911040000|2022-06-22 15:17:20|3889.43|3889.43|3889.8|3889.8|3889.98|3889.98|3889.43|3889.43|0
1655911050000|2022-06-22 15:17:30|3889.49|3889.49|3890.11|3890.11|3890.11|3890.11|3889.49|3889.49|0
1655911070000|2022-06-22 15:17:50|3889.92|3889.92|3889.85|3889.85|3889.92|3889.92|3889.54|3889.54|0
1655911080000|2022-06-22 15:18:00|3890.16|3890.16|3890.47|3890.47|3890.47|3890.47|3890.16|3890.16|0
1655911100000|2022-06-22 15:18:20|3890.16|3890.16|3888.86|3888.86|3890.16|3890.16|3888.86|3888.86|0
1655911110000|2022-06-22 15:18:30|3889.02|3889.02|3888.71|3888.71|3889.02|3889.02|3888.71|3888.71|0
1655911120000|2022-06-22 15:18:40|3888.4|3888.4|3888.71|3888.71|3888.71|3888.71|3888.4|3888.4|0
1655911130000|2022-06-22 15:18:50|3888.4|3888.4|3887.8|3887.8|3888.42|3888.42|3887.8|3887.8|0
1655911140000|2022-06-22 15:19:00|3887.78|3887.78|3888.81|3888.81|3888.99|3888.99|3887.78|3887.78|0
1655911150000|2022-06-22 15:19:10|3888.99|3888.99|3888.52|3888.52|3888.99|3888.99|3888.52|3888.52|0
1655911160000|2022-06-22 15:19:20|3888.33|3888.33|3888.02|3888.02|3888.33|3888.33|3888.02|3888.02|0
1655911170000|2022-06-22 15:19:30|3888.21|3888.21|3888.23|3888.23|3888.23|3888.23|3888.21|3888.21|0
1655911180000|2022-06-22 15:19:40|3887.3|3887.3|3886.72|3886.72|3887.3|3887.3|3886.72|3886.72|0
1655911190000|2022-06-22 15:19:50|3886.68|3886.68|3886.35|3886.35|3886.68|3886.68|3886.35|3886.35|0
1655911200000|2022-06-22 15:20:00|3887.28|3887.28|3887.25|3887.25|3887.28|3887.28|3886.94|3886.94|0
1655911210000|2022-06-22 15:20:10|3887.56|3887.56|3888.11|3888.11|3888.11|3888.11|3887.56|3887.56|0
1655911240000|2022-06-22 15:20:40|3887.8|3887.8|3887.49|3887.49|3887.8|3887.8|3887.49|3887.49|0
1655911250000|2022-06-22 15:20:50|3887.18|3887.18|3886.76|3886.76|3887.18|3887.18|3886.76|3886.76|0
1655911260000|2022-06-22 15:21:00|3886.71|3886.71|3886.4|3886.4|3886.71|3886.71|3886.4|3886.4|0
1655911270000|2022-06-22 15:21:10|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3885.91|3885.91|0
1655911280000|2022-06-22 15:21:20|3886.26|3886.26|3886.47|3886.47|3886.57|3886.57|3886.16|3886.16|0
1655911290000|2022-06-22 15:21:30|3886.78|3886.78|3887.32|3887.32|3887.32|3887.32|3886.47|3886.47|0
1655911300000|2022-06-22 15:21:40|3887.35|3887.35|3887.04|3887.04|3887.66|3887.66|3887.04|3887.04|0
1655911330000|2022-06-22 15:22:10|3887.08|3887.08|3888.01|3888.01|3888.01|3888.01|3887.08|3887.08|0
1655911340000|2022-06-22 15:22:20|3887.7|3887.7|3888.2|3888.2|3888.2|3888.2|3887.7|3887.7|0
1655911350000|2022-06-22 15:22:30|3888.01|3888.01|3887.73|3887.73|3888.01|3888.01|3887.7|3887.7|0
1655911360000|2022-06-22 15:22:40|3887.42|3887.42|3887.39|3887.39|3887.42|3887.42|3887.39|3887.39|0
1655911370000|2022-06-22 15:22:50|3886.77|3886.77|3886.75|3886.75|3886.77|3886.77|3886.44|3886.44|0
1655911380000|2022-06-22 15:23:00|3887.06|3887.06|3887.03|3887.03|3887.06|3887.06|3886.98|3886.98|0
1655911390000|2022-06-22 15:23:10|3887.21|3887.21|3886.41|3886.41|3887.21|3887.21|3886.41|3886.41|0
1655911400000|2022-06-22 15:23:20|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|0
1655911410000|2022-06-22 15:23:30|3886.75|3886.75|3886.98|3886.98|3886.98|3886.98|3886.44|3886.44|0
1655911420000|2022-06-22 15:23:40|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|0
1655911430000|2022-06-22 15:23:50|3886.7|3886.7|3887.32|3887.32|3887.32|3887.32|3886.7|3886.7|0
1655911440000|2022-06-22 15:24:00|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|0
1655911450000|2022-06-22 15:24:10|3887.08|3887.08|3887.7|3887.7|3887.7|3887.7|3886.77|3886.77|0
1655911460000|2022-06-22 15:24:20|3887.65|3887.65|3887.03|3887.03|3887.65|3887.65|3887.03|3887.03|0
1655911470000|2022-06-22 15:24:30|3887.65|3887.65|3886.72|3886.72|3887.65|3887.65|3886.72|3886.72|0
1655911480000|2022-06-22 15:24:40|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|0
1655911490000|2022-06-22 15:24:50|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|0
1655911500000|2022-06-22 15:25:00|3886.7|3886.7|3886.41|3886.41|3887.03|3887.03|3886.41|3886.41|0
1655911510000|2022-06-22 15:25:10|3886.1|3886.1|3886.82|3886.82|3887.01|3887.01|3885.79|3885.79|0
1655911520000|2022-06-22 15:25:20|3886.87|3886.87|3887.25|3887.25|3887.25|3887.25|3886.87|3886.87|0
1655911540000|2022-06-22 15:25:40|3887.07|3887.07|3887.04|3887.04|3887.07|3887.07|3887.04|3887.04|0
1655911560000|2022-06-22 15:26:00|3886.99|3886.99|3886.68|3886.68|3886.99|3886.99|3886.68|3886.68|0
1655911570000|2022-06-22 15:26:10|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|3886.66|0
1655911580000|2022-06-22 15:26:20|3886.97|3886.97|3886.94|3886.94|3887.25|3887.25|3886.63|3886.63|0
1655911590000|2022-06-22 15:26:30|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|0
1655911600000|2022-06-22 15:26:40|3886.71|3886.71|3887.07|3887.07|3887.07|3887.07|3886.71|3886.71|0
1655911610000|2022-06-22 15:26:50|3887.02|3887.02|3888.52|3888.52|3888.52|3888.52|3886.87|3886.87|0
1655911620000|2022-06-22 15:27:00|3888.83|3888.83|3888.58|3888.58|3888.89|3888.89|3888.58|3888.58|0
1655911630000|2022-06-22 15:27:10|3888.89|3888.89|3888.86|3888.86|3888.89|3888.89|3888.86|3888.86|0
1655911650000|2022-06-22 15:27:30|3888.55|3888.55|3888.21|3888.21|3888.55|3888.55|3888.21|3888.21|0
1655911660000|2022-06-22 15:27:40|3888.03|3888.03|3887.75|3887.75|3888.06|3888.06|3887.75|3887.75|0
1655911670000|2022-06-22 15:27:50|3887.93|3887.93|3887.98|3887.98|3888.02|3888.02|3887.93|3887.93|0
1655911680000|2022-06-22 15:28:00|3888.29|3888.29|3888.6|3888.6|3888.6|3888.6|3888.29|3888.29|0
1655911690000|2022-06-22 15:28:10|3888.91|3888.91|3888.83|3888.83|3888.91|3888.91|3888.75|3888.75|0
1655911700000|2022-06-22 15:28:20|3889.01|3889.01|3888.99|3888.99|3889.01|3889.01|3888.99|3888.99|0
1655911710000|2022-06-22 15:28:30|3889.3|3889.3|3889.42|3889.42|3889.42|3889.42|3889.11|3889.11|0
1655911720000|2022-06-22 15:28:40|3889.37|3889.37|3889.37|3889.37|3889.37|3889.37|3889.37|3889.37|0
1655911730000|2022-06-22 15:28:50|3889.68|3889.68|3890.5|3890.5|3891.07|3891.07|3889.68|3889.68|0
1655911740000|2022-06-22 15:29:00|3890.19|3890.19|3890.98|3890.98|3891.6|3891.6|3890.19|3890.19|0
1655911750000|2022-06-22 15:29:10|3890.67|3890.67|3890.1|3890.1|3891.03|3891.03|3890.1|3890.1|0
1655911760000|2022-06-22 15:29:20|3890.06|3890.06|3890.96|3890.96|3891.14|3891.14|3890.06|3890.06|0
1655911770000|2022-06-22 15:29:30|3890.65|3890.65|3892.3|3892.3|3892.3|3892.3|3890.65|3890.65|0
1655911780000|2022-06-22 15:29:40|3892.35|3892.35|3890.94|3890.94|3892.35|3892.35|3890.89|3890.89|0
1655911790000|2022-06-22 15:29:50|3891.25|3891.25|3889.81|3889.81|3891.25|3891.25|3889.81|3889.81|0
1655968500000|2022-06-23 07:15:00|3899.52|3899.52|3895.86|3895.86|3899.52|3899.52|3895.6|3895.6|0
1655968510000|2022-06-23 07:15:10|3896.09|3896.09|3893.81|3893.81|3896.17|3896.17|3893.81|3893.81|0
1655968520000|2022-06-23 07:15:20|3893.63|3893.63|3893.32|3893.32|3893.63|3893.63|3891.46|3891.46|0
1655968530000|2022-06-23 07:15:30|3893.37|3893.37|3894.27|3894.27|3894.27|3894.27|3893.34|3893.34|0
1655968540000|2022-06-23 07:15:40|3893.96|3893.96|3893.65|3893.65|3893.96|3893.96|3893.03|3893.03|0
1655968550000|2022-06-23 07:15:50|3893.96|3893.96|3893.96|3893.96|3893.96|3893.96|3893.96|3893.96|0
1655968560000|2022-06-23 07:16:00|3893.65|3893.65|3890.84|3890.84|3893.65|3893.65|3890.84|3890.84|0
1655968570000|2022-06-23 07:16:10|3891.03|3891.03|3890.72|3890.72|3891.03|3891.03|3890.1|3890.1|0
1655968580000|2022-06-23 07:16:20|3890.61|3890.61|3890.61|3890.61|3890.61|3890.61|3890.61|3890.61|0
1655968590000|2022-06-23 07:16:30|3890.38|3890.38|3890.43|3890.43|3890.59|3890.59|3890.33|3890.33|0
1655968600000|2022-06-23 07:16:40|3890.46|3890.46|3891.29|3891.29|3891.29|3891.29|3890.36|3890.36|0
1655968610000|2022-06-23 07:16:50|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|0
1655968620000|2022-06-23 07:17:00|3891.55|3891.55|3891.26|3891.26|3891.57|3891.57|3891.26|3891.26|0
1655968630000|2022-06-23 07:17:10|3892.5|3892.5|3891.71|3891.71|3892.5|3892.5|3891.71|3891.71|0
1655968640000|2022-06-23 07:17:20|3891.09|3891.09|3891.33|3891.33|3891.33|3891.33|3891.02|3891.02|0
1655968650000|2022-06-23 07:17:30|3891.23|3891.23|3891.2|3891.2|3891.23|3891.23|3891.2|3891.2|0
1655968660000|2022-06-23 07:17:40|3891.13|3891.13|3888.52|3888.52|3891.13|3891.13|3888.49|3888.49|0
1655968670000|2022-06-23 07:17:50|3888.6|3888.6|3888.23|3888.23|3888.6|3888.6|3888.23|3888.23|0
1655968680000|2022-06-23 07:18:00|3888.41|3888.41|3887.59|3887.59|3888.46|3888.46|3887.59|3887.59|0
1655968690000|2022-06-23 07:18:10|3887.74|3887.74|3888.12|3888.12|3888.12|3888.12|3887.5|3887.5|0
1655968700000|2022-06-23 07:18:20|3888.25|3888.25|3888.56|3888.56|3888.56|3888.56|3888.25|3888.25|0
1655968710000|2022-06-23 07:18:30|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|0
1655968720000|2022-06-23 07:18:40|3888.25|3888.25|3888.18|3888.18|3888.25|3888.25|3888.18|3888.18|0
1655968730000|2022-06-23 07:18:50|3888.2|3888.2|3886.3|3886.3|3888.2|3888.2|3886.3|3886.3|0
1655968740000|2022-06-23 07:19:00|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|3886.25|0
1655968750000|2022-06-23 07:19:10|3886.35|3886.35|3886.38|3886.38|3886.38|3886.38|3886.35|3886.35|0
1655968760000|2022-06-23 07:19:20|3887.31|3887.31|3887.05|3887.05|3887.31|3887.31|3887|3887|0
1655968770000|2022-06-23 07:19:30|3887.09|3887.09|3887.4|3887.4|3887.4|3887.4|3887.09|3887.09|0
1655968780000|2022-06-23 07:19:40|3887.22|3887.22|3888.17|3888.17|3888.27|3888.27|3887.04|3887.04|0
1655968790000|2022-06-23 07:19:50|3888.48|3888.48|3888.79|3888.79|3888.79|3888.79|3888.48|3888.48|0
1655968800000|2022-06-23 07:20:00|3888.17|3888.17|3888.33|3888.33|3888.33|3888.33|3888.02|3888.02|0
1655968810000|2022-06-23 07:20:10|3888.95|3888.95|3888.95|3888.95|3888.95|3888.95|3888.64|3888.64|0
1655968820000|2022-06-23 07:20:20|3888.64|3888.64|3888.19|3888.19|3888.64|3888.64|3888.14|3888.14|0
1655968830000|2022-06-23 07:20:30|3888.25|3888.25|3886.15|3886.15|3888.25|3888.25|3886.15|3886.15|0
1655968840000|2022-06-23 07:20:40|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|0
1655968850000|2022-06-23 07:20:50|3885.22|3885.22|3884.6|3884.6|3885.22|3885.22|3884.6|3884.6|0
1655968860000|2022-06-23 07:21:00|3884.68|3884.68|3884.81|3884.81|3884.86|3884.86|3884.24|3884.24|0
1655968870000|2022-06-23 07:21:10|3885.74|3885.74|3883.82|3883.82|3885.74|3885.74|3883.82|3883.82|0
1655968880000|2022-06-23 07:21:20|3884.13|3884.13|3884.06|3884.06|3884.59|3884.59|3884.06|3884.06|0
1655968890000|2022-06-23 07:21:30|3884.37|3884.37|3884.27|3884.27|3884.58|3884.58|3884.16|3884.16|0
1655968900000|2022-06-23 07:21:40|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|0
1655968910000|2022-06-23 07:21:50|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|0
1655968920000|2022-06-23 07:22:00|3884|3884|3884.8|3884.8|3884.8|3884.8|3883.97|3883.97|0
1655968930000|2022-06-23 07:22:10|3885.73|3885.73|3885.67|3885.67|3885.73|3885.73|3885.67|3885.67|0
1655968940000|2022-06-23 07:22:20|3885.05|3885.05|3885.11|3885.11|3885.11|3885.11|3885.05|3885.05|0
1655968950000|2022-06-23 07:22:30|3885.73|3885.73|3885.78|3885.78|3885.78|3885.78|3885.47|3885.47|0
1655968960000|2022-06-23 07:22:40|3886.14|3886.14|3886.1|3886.1|3886.72|3886.72|3886.1|3886.1|0
1655968980000|2022-06-23 07:23:00|3884.55|3884.55|3885.42|3885.42|3885.42|3885.42|3883.98|3883.98|0
1655968990000|2022-06-23 07:23:10|3886.05|3886.05|3885.53|3885.53|3886.15|3886.15|3885.53|3885.53|0
1655969000000|2022-06-23 07:23:20|3885.43|3885.43|3885.12|3885.12|3885.43|3885.43|3885.12|3885.12|0
1655969010000|2022-06-23 07:23:30|3884.81|3884.81|3884.7|3884.7|3884.91|3884.91|3884.6|3884.6|0
1655969020000|2022-06-23 07:23:40|3885.94|3885.94|3885.94|3885.94|3885.97|3885.97|3885.94|3885.94|0
1655969030000|2022-06-23 07:23:50|3885.99|3885.99|3886.04|3886.04|3886.04|3886.04|3885.99|3885.99|0
1655969040000|2022-06-23 07:24:00|3885.73|3885.73|3885.73|3885.73|3885.73|3885.73|3885.73|3885.73|0
1655969050000|2022-06-23 07:24:10|3885.76|3885.76|3885.68|3885.68|3886.38|3886.38|3885.68|3885.68|0
1655969060000|2022-06-23 07:24:20|3884.44|3884.44|3884.57|3884.57|3884.57|3884.57|3884.44|3884.44|0
1655969070000|2022-06-23 07:24:30|3884.54|3884.54|3884.42|3884.42|3884.54|3884.54|3884.42|3884.42|0
1655969080000|2022-06-23 07:24:40|3884.11|3884.11|3884.42|3884.42|3884.42|3884.42|3884.11|3884.11|0
1655969090000|2022-06-23 07:24:50|3884.11|3884.11|3883.88|3883.88|3884.11|3884.11|3883.8|3883.8|0
1655969100000|2022-06-23 07:25:00|3883.83|3883.83|3885.48|3885.48|3885.48|3885.48|3883.83|3883.83|0
1655969110000|2022-06-23 07:25:10|3885.43|3885.43|3885.58|3885.58|3885.61|3885.61|3885.43|3885.43|0
1655969120000|2022-06-23 07:25:20|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|0
1655969130000|2022-06-23 07:25:30|3886.15|3886.15|3886.13|3886.13|3886.15|3886.15|3885.82|3885.82|0
1655969140000|2022-06-23 07:25:40|3884.21|3884.21|3884.57|3884.57|3884.57|3884.57|3884.16|3884.16|0
1655969150000|2022-06-23 07:25:50|3884.88|3884.88|3885.06|3885.06|3885.06|3885.06|3884.88|3884.88|0
1655969160000|2022-06-23 07:26:00|3885.37|3885.37|3885.99|3885.99|3885.99|3885.99|3885.37|3885.37|0
1655969180000|2022-06-23 07:26:20|3885.92|3885.92|3886.59|3886.59|3886.59|3886.59|3885.86|3885.86|0
1655969190000|2022-06-23 07:26:30|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|0
1655969200000|2022-06-23 07:26:40|3886.72|3886.72|3886.93|3886.93|3886.93|3886.93|3886.72|3886.72|0
1655969210000|2022-06-23 07:26:50|3886.31|3886.31|3887.03|3887.03|3887.03|3887.03|3886.31|3886.31|0
1655969220000|2022-06-23 07:27:00|3887.08|3887.08|3885.03|3885.03|3887.08|3887.08|3885.03|3885.03|0
1655969230000|2022-06-23 07:27:10|3884.72|3884.72|3883.48|3883.48|3884.72|3884.72|3883.48|3883.48|0
1655969240000|2022-06-23 07:27:20|3883.17|3883.17|3882.71|3882.71|3883.17|3883.17|3882.68|3882.68|0
1655969250000|2022-06-23 07:27:30|3881.78|3881.78|3881.42|3881.42|3881.78|3881.78|3881.42|3881.42|0
1655969260000|2022-06-23 07:27:40|3882.64|3882.64|3881.97|3881.97|3882.9|3882.9|3881.97|3881.97|0
1655969270000|2022-06-23 07:27:50|3882.02|3882.02|3881.71|3881.71|3882.02|3882.02|3881.71|3881.71|0
1655969280000|2022-06-23 07:28:00|3882.02|3882.02|3882.35|3882.35|3882.35|3882.35|3881.97|3881.97|0
1655969290000|2022-06-23 07:28:10|3882.22|3882.22|3882.17|3882.17|3882.22|3882.22|3882.17|3882.17|0
1655969300000|2022-06-23 07:28:20|3882.19|3882.19|3882.81|3882.81|3882.81|3882.81|3882.19|3882.19|0
1655969310000|2022-06-23 07:28:30|3883.43|3883.43|3883.82|3883.82|3883.82|3883.82|3883.12|3883.12|0
1655969320000|2022-06-23 07:28:40|3883.77|3883.77|3884.88|3884.88|3884.88|3884.88|3883.77|3883.77|0
1655969330000|2022-06-23 07:28:50|3884.83|3884.83|3884.68|3884.68|3884.83|3884.83|3884.63|3884.63|0
1655969340000|2022-06-23 07:29:00|3884.37|3884.37|3883.67|3883.67|3884.37|3884.37|3883.36|3883.36|0
1655969350000|2022-06-23 07:29:10|3883.3|3883.3|3883.22|3883.22|3883.3|3883.3|3883.22|3883.22|0
1655969360000|2022-06-23 07:29:20|3882.6|3882.6|3882.71|3882.71|3882.71|3882.71|3882.52|3882.52|0
1655969370000|2022-06-23 07:29:30|3882.34|3882.34|3882.52|3882.52|3882.52|3882.52|3882.34|3882.34|0
1655969380000|2022-06-23 07:29:40|3882.62|3882.62|3883.74|3883.74|3883.74|3883.74|3882.62|3882.62|0
1655969390000|2022-06-23 07:29:50|3883.79|3883.79|3883.76|3883.76|3883.79|3883.79|3883.76|3883.76|0
1655969400000|2022-06-23 07:30:00|3883.71|3883.71|3880.34|3880.34|3883.71|3883.71|3880.03|3880.03|0
1655969410000|2022-06-23 07:30:10|3880.65|3880.65|3882.28|3882.28|3882.59|3882.59|3880.65|3880.65|0
1655969420000|2022-06-23 07:30:20|3882.59|3882.59|3883.41|3883.41|3883.41|3883.41|3882.59|3882.59|0
1655969430000|2022-06-23 07:30:30|3882.74|3882.74|3882.64|3882.64|3882.74|3882.74|3882.64|3882.64|0
1655969440000|2022-06-23 07:30:40|3882.95|3882.95|3881.31|3881.31|3883.05|3883.05|3881.31|3881.31|0
1655969450000|2022-06-23 07:30:50|3880.07|3880.07|3878.95|3878.95|3880.07|3880.07|3878.95|3878.95|0
1655969460000|2022-06-23 07:31:00|3878.33|3878.33|3879.06|3879.06|3879.19|3879.19|3878.23|3878.23|0
1655969470000|2022-06-23 07:31:10|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|0
1655969480000|2022-06-23 07:31:20|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|3878.95|0
1655969490000|2022-06-23 07:31:30|3878.98|3878.98|3879.35|3879.35|3879.35|3879.35|3878.98|3878.98|0
1655969500000|2022-06-23 07:31:40|3879.16|3879.16|3880.71|3880.71|3880.71|3880.71|3879.16|3879.16|0
1655969510000|2022-06-23 07:31:50|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|0
1655969520000|2022-06-23 07:32:00|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|0
1655969530000|2022-06-23 07:32:10|3882.19|3882.19|3883.25|3883.25|3883.43|3883.43|3882.19|3882.19|0
1655969540000|2022-06-23 07:32:20|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1655969550000|2022-06-23 07:32:30|3883.75|3883.75|3884.76|3884.76|3884.76|3884.76|3883.75|3883.75|0
1655969560000|2022-06-23 07:32:40|3884.45|3884.45|3884.5|3884.5|3884.5|3884.5|3884.45|3884.45|0
1655969570000|2022-06-23 07:32:50|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|0
1655969580000|2022-06-23 07:33:00|3884.96|3884.96|3887.05|3887.05|3887.18|3887.18|3884.96|3884.96|0
1655969590000|2022-06-23 07:33:10|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|3887.36|0
1655969600000|2022-06-23 07:33:20|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1655969610000|2022-06-23 07:33:30|3887.8|3887.8|3887.75|3887.75|3887.8|3887.8|3887.75|3887.75|0
1655969620000|2022-06-23 07:33:40|3887.7|3887.7|3886.46|3886.46|3887.7|3887.7|3886.46|3886.46|0
1655969630000|2022-06-23 07:33:50|3887.39|3887.39|3887.7|3887.7|3887.7|3887.7|3887.39|3887.39|0
1655969640000|2022-06-23 07:34:00|3887.75|3887.75|3888.25|3888.25|3888.87|3888.87|3887.75|3887.75|0
1655969650000|2022-06-23 07:34:10|3888.56|3888.56|3889.18|3889.18|3889.18|3889.18|3888.56|3888.56|0
1655969660000|2022-06-23 07:34:20|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|0
1655969670000|2022-06-23 07:34:30|3889.46|3889.46|3889.49|3889.49|3889.49|3889.49|3889.46|3889.46|0
1655969680000|2022-06-23 07:34:40|3889.44|3889.44|3889.18|3889.18|3889.44|3889.44|3888.48|3888.48|0
1655969690000|2022-06-23 07:34:50|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|0
1655969700000|2022-06-23 07:35:00|3889.93|3889.93|3890.86|3890.86|3890.86|3890.86|3889.93|3889.93|0
1655969710000|2022-06-23 07:35:10|3889.93|3889.93|3887.1|3887.1|3889.93|3889.93|3887.1|3887.1|0
1655969720000|2022-06-23 07:35:20|3887.15|3887.15|3887.07|3887.07|3887.15|3887.15|3887.07|3887.07|0
1655969730000|2022-06-23 07:35:30|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|0
1655969740000|2022-06-23 07:35:40|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1655969750000|2022-06-23 07:35:50|3886.76|3886.76|3885.37|3885.37|3886.76|3886.76|3885.37|3885.37|0
1655969760000|2022-06-23 07:36:00|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|3885.06|0
1655969770000|2022-06-23 07:36:10|3885.14|3885.14|3885.27|3885.27|3885.27|3885.27|3885.14|3885.14|0
1655969790000|2022-06-23 07:36:30|3884.65|3884.65|3884.34|3884.34|3884.65|3884.65|3884.34|3884.34|0
1655969800000|2022-06-23 07:36:40|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|0
1655969810000|2022-06-23 07:36:50|3884.05|3884.05|3883.66|3883.66|3884.05|3884.05|3883.66|3883.66|0
1655969820000|2022-06-23 07:37:00|3882.73|3882.73|3882.32|3882.32|3882.73|3882.73|3882.32|3882.32|0
1655969840000|2022-06-23 07:37:20|3882.3|3882.3|3882.08|3882.08|3882.3|3882.3|3882.08|3882.08|0
1655969850000|2022-06-23 07:37:30|3881.15|3881.15|3883.74|3883.74|3883.74|3883.74|3881.15|3881.15|0
1655969860000|2022-06-23 07:37:40|3883.76|3883.76|3885.03|3885.03|3885.03|3885.03|3883.76|3883.76|0
1655969870000|2022-06-23 07:37:50|3885.08|3885.08|3886.7|3886.7|3886.7|3886.7|3885.08|3885.08|0
1655969890000|2022-06-23 07:38:10|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1655969900000|2022-06-23 07:38:20|3886.96|3886.96|3887.02|3887.02|3887.02|3887.02|3886.96|3886.96|0
1655969910000|2022-06-23 07:38:30|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|0
1655969920000|2022-06-23 07:38:40|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|3887.09|0
1655969930000|2022-06-23 07:38:50|3887.17|3887.17|3888.72|3888.72|3888.72|3888.72|3887.17|3887.17|0
1655969940000|2022-06-23 07:39:00|3889.03|3889.03|3889.99|3889.99|3890.58|3890.58|3889.03|3889.03|0
1655969950000|2022-06-23 07:39:10|3889.68|3889.68|3890.22|3890.22|3890.22|3890.22|3889.68|3889.68|0
1655969960000|2022-06-23 07:39:20|3890.04|3890.04|3890.35|3890.35|3890.35|3890.35|3890.04|3890.04|0
1655969970000|2022-06-23 07:39:30|3890.37|3890.37|3890.58|3890.58|3890.58|3890.58|3890.37|3890.37|0
1655969980000|2022-06-23 07:39:40|3890.54|3890.54|3890.41|3890.41|3890.57|3890.57|3890.41|3890.41|0
1655969990000|2022-06-23 07:39:50|3890.31|3890.31|3889.25|3889.25|3890.31|3890.31|3889.25|3889.25|0
1655970000000|2022-06-23 07:40:00|3889.56|3889.56|3888.94|3888.94|3890.05|3890.05|3888.94|3888.94|0
1655970010000|2022-06-23 07:40:10|3889.25|3889.25|3888.94|3888.94|3889.25|3889.25|3888.94|3888.94|0
1655970020000|2022-06-23 07:40:20|3888.81|3888.81|3889.16|3889.16|3889.16|3889.16|3888.77|3888.77|0
1655970030000|2022-06-23 07:40:30|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|0
1655970040000|2022-06-23 07:40:40|3890.4|3890.4|3890.4|3890.4|3890.4|3890.4|3890.4|3890.4|0
1655970050000|2022-06-23 07:40:50|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|3890.71|0
1655970060000|2022-06-23 07:41:00|3890.4|3890.4|3890.56|3890.56|3890.56|3890.56|3889.94|3889.94|0
1655970080000|2022-06-23 07:41:20|3890.66|3890.66|3889.73|3889.73|3890.66|3890.66|3889.68|3889.68|0
1655970090000|2022-06-23 07:41:30|3889.66|3889.66|3889.66|3889.66|3889.66|3889.66|3889.55|3889.55|0
1655970100000|2022-06-23 07:41:40|3889.68|3889.68|3889.86|3889.86|3889.86|3889.86|3889.68|3889.68|0
1655970110000|2022-06-23 07:41:50|3889.68|3889.68|3889.5|3889.5|3889.68|3889.68|3889.5|3889.5|0
1655970120000|2022-06-23 07:42:00|3889.81|3889.81|3890.74|3890.74|3890.74|3890.74|3889.81|3889.81|0
1655970130000|2022-06-23 07:42:10|3891.05|3891.05|3891.67|3891.67|3891.67|3891.67|3891.05|3891.05|0
1655970140000|2022-06-23 07:42:20|3892.91|3892.91|3893.51|3893.51|3893.51|3893.51|3892.89|3892.89|0
1655970150000|2022-06-23 07:42:30|3892.89|3892.89|3892.58|3892.58|3892.89|3892.89|3892.58|3892.58|0
1655970160000|2022-06-23 07:42:40|3892.27|3892.27|3892.45|3892.45|3892.45|3892.45|3892.11|3892.11|0
1655970170000|2022-06-23 07:42:50|3892.58|3892.58|3892.68|3892.68|3892.76|3892.76|3892.58|3892.58|0
1655970180000|2022-06-23 07:43:00|3893.61|3893.61|3894.16|3894.16|3894.23|3894.23|3893.61|3893.61|0
1655970190000|2022-06-23 07:43:10|3893.23|3893.23|3893.05|3893.05|3893.23|3893.23|3891.68|3891.68|0
1655970200000|2022-06-23 07:43:20|3893.08|3893.08|3893.13|3893.13|3893.13|3893.13|3893.08|3893.08|0
1655970210000|2022-06-23 07:43:30|3893.44|3893.44|3893.78|3893.78|3893.78|3893.78|3893.44|3893.44|0
1655970220000|2022-06-23 07:43:40|3893.81|3893.81|3894.71|3894.71|3894.79|3894.79|3893.81|3893.81|0
1655970230000|2022-06-23 07:43:50|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|3895.02|0
1655970240000|2022-06-23 07:44:00|3894.09|3894.09|3893.62|3893.62|3894.09|3894.09|3893.62|3893.62|0
1655970250000|2022-06-23 07:44:10|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|0
1655970270000|2022-06-23 07:44:30|3892.65|3892.65|3892.98|3892.98|3892.98|3892.98|3892.61|3892.61|0
1655970280000|2022-06-23 07:44:40|3892.67|3892.67|3892.05|3892.05|3892.67|3892.67|3892.05|3892.05|0
1655970300000|2022-06-23 07:45:00|3891.95|3891.95|3891.38|3891.38|3892|3892|3891.38|3891.38|0
1655970310000|2022-06-23 07:45:10|3891.69|3891.69|3890.78|3890.78|3891.71|3891.71|3890.78|3890.78|0
1655970320000|2022-06-23 07:45:20|3890.76|3890.76|3890.45|3890.45|3890.76|3890.76|3890.45|3890.45|0
1655970330000|2022-06-23 07:45:30|3891.07|3891.07|3890.32|3890.32|3891.07|3891.07|3890.27|3890.27|0
1655970340000|2022-06-23 07:45:40|3890.29|3890.29|3888.9|3888.9|3890.37|3890.37|3888.9|3888.9|0
1655970350000|2022-06-23 07:45:50|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|0
1655970360000|2022-06-23 07:46:00|3889.18|3889.18|3891.35|3891.35|3891.35|3891.35|3889.18|3889.18|0
1655970370000|2022-06-23 07:46:10|3891.66|3891.66|3893.21|3893.21|3893.21|3893.21|3891.66|3891.66|0
1655970380000|2022-06-23 07:46:20|3893.29|3893.29|3893.29|3893.29|3893.6|3893.6|3893.29|3893.29|0
1655970390000|2022-06-23 07:46:30|3893.34|3893.34|3893.03|3893.03|3893.34|3893.34|3893.03|3893.03|0
1655970400000|2022-06-23 07:46:40|3893.11|3893.11|3892.49|3892.49|3893.11|3893.11|3892.49|3892.49|0
1655970410000|2022-06-23 07:46:50|3893.73|3893.73|3893.8|3893.8|3894.04|3894.04|3893.73|3893.73|0
1655970420000|2022-06-23 07:47:00|3893.88|3893.88|3895.43|3895.43|3895.43|3895.43|3893.88|3893.88|0
1655970430000|2022-06-23 07:47:10|3895.4|3895.4|3894.47|3894.47|3895.4|3895.4|3894.47|3894.47|0
1655970440000|2022-06-23 07:47:20|3895.4|3895.4|3894.99|3894.99|3895.4|3895.4|3894.99|3894.99|0
1655970450000|2022-06-23 07:47:30|3894.81|3894.81|3893.78|3893.78|3894.81|3894.81|3893.78|3893.78|0
1655970470000|2022-06-23 07:47:50|3893.6|3893.6|3892.61|3892.61|3893.6|3893.6|3892.61|3892.61|0
1655970480000|2022-06-23 07:48:00|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|0
1655970490000|2022-06-23 07:48:10|3894.11|3894.11|3894.99|3894.99|3895.04|3895.04|3894.11|3894.11|0
1655970500000|2022-06-23 07:48:20|3894.68|3894.68|3893.96|3893.96|3894.68|3894.68|3893.96|3893.96|0
1655970510000|2022-06-23 07:48:30|3893.65|3893.65|3892.85|3892.85|3893.65|3893.65|3892.85|3892.85|0
1655970520000|2022-06-23 07:48:40|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|0
1655970530000|2022-06-23 07:48:50|3892.7|3892.7|3892.61|3892.61|3892.7|3892.7|3892.45|3892.45|0
1655970540000|2022-06-23 07:49:00|3892.42|3892.42|3892.86|3892.86|3892.86|3892.86|3892.24|3892.24|0
1655970550000|2022-06-23 07:49:10|3892.91|3892.91|3893.01|3893.01|3893.01|3893.01|3892.89|3892.89|0
1655970560000|2022-06-23 07:49:20|3892.89|3892.89|3892.89|3892.89|3892.89|3892.89|3892.86|3892.86|0
1655970570000|2022-06-23 07:49:30|3891.96|3891.96|3892.58|3892.58|3892.58|3892.58|3891.96|3891.96|0
1655970580000|2022-06-23 07:49:40|3893.51|3893.51|3893.02|3893.02|3893.51|3893.51|3892.4|3892.4|0
1655970590000|2022-06-23 07:49:50|3892.96|3892.96|3892.34|3892.34|3893.58|3893.58|3892.34|3892.34|0
1655970600000|2022-06-23 07:50:00|3892.96|3892.96|3892.29|3892.29|3893.02|3893.02|3892.29|3892.29|0
1655970610000|2022-06-23 07:50:10|3891.93|3891.93|3891.66|3891.66|3891.93|3891.93|3891.66|3891.66|0
1655970620000|2022-06-23 07:50:20|3891.84|3891.84|3890.29|3890.29|3891.84|3891.84|3890.29|3890.29|0
1655970630000|2022-06-23 07:50:30|3891.22|3891.22|3891.76|3891.76|3891.84|3891.84|3891.22|3891.22|0
1655970640000|2022-06-23 07:50:40|3892.07|3892.07|3891.48|3891.48|3892.41|3892.41|3891.48|3891.48|0
1655970650000|2022-06-23 07:50:50|3891.53|3891.53|3891.89|3891.89|3891.89|3891.89|3891.53|3891.53|0
1655970660000|2022-06-23 07:51:00|3891.27|3891.27|3891.58|3891.58|3891.58|3891.58|3891.27|3891.27|0
1655970670000|2022-06-23 07:51:10|3891.77|3891.77|3891.12|3891.12|3891.77|3891.77|3891.12|3891.12|0
1655970680000|2022-06-23 07:51:20|3890.81|3890.81|3891.23|3891.23|3891.23|3891.23|3890.81|3890.81|0
1655970690000|2022-06-23 07:51:30|3892.16|3892.16|3893.81|3893.81|3893.81|3893.81|3892.16|3892.16|0
1655970700000|2022-06-23 07:51:40|3893.83|3893.83|3893.81|3893.81|3893.83|3893.83|3893.81|3893.81|0
1655970710000|2022-06-23 07:51:50|3893.83|3893.83|3891.97|3891.97|3893.83|3893.83|3891.97|3891.97|0
1655970720000|2022-06-23 07:52:00|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|0
1655970730000|2022-06-23 07:52:10|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|3892.74|0
1655970740000|2022-06-23 07:52:20|3891.81|3891.81|3891.19|3891.19|3891.81|3891.81|3890.57|3890.57|0
1655970750000|2022-06-23 07:52:30|3890.88|3890.88|3889.02|3889.02|3890.88|3890.88|3889.02|3889.02|0
1655970760000|2022-06-23 07:52:40|3889.2|3889.2|3889.25|3889.25|3889.25|3889.25|3889.2|3889.2|0
1655970770000|2022-06-23 07:52:50|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|3888.89|0
1655970780000|2022-06-23 07:53:00|3891.06|3891.06|3890.64|3890.64|3891.06|3891.06|3890.44|3890.44|0
1655970790000|2022-06-23 07:53:10|3890.67|3890.67|3890.41|3890.41|3890.67|3890.67|3890.36|3890.36|0
1655970800000|2022-06-23 07:53:20|3890.46|3890.46|3890.15|3890.15|3890.46|3890.46|3890.15|3890.15|0
1655970810000|2022-06-23 07:53:30|3890.17|3890.17|3890.07|3890.07|3890.3|3890.3|3890.07|3890.07|0
1655970820000|2022-06-23 07:53:40|3889.45|3889.45|3888.96|3888.96|3889.45|3889.45|3888.83|3888.83|0
1655970830000|2022-06-23 07:53:50|3888.65|3888.65|3887.1|3887.1|3888.65|3888.65|3887.1|3887.1|0
1655970840000|2022-06-23 07:54:00|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|0
1655970850000|2022-06-23 07:54:10|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1655970860000|2022-06-23 07:54:20|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|0
1655970870000|2022-06-23 07:54:30|3887.98|3887.98|3887.87|3887.87|3887.98|3887.98|3887.87|3887.87|0
1655970890000|2022-06-23 07:54:50|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|0
1655970900000|2022-06-23 07:55:00|3887.74|3887.74|3888.36|3888.36|3888.36|3888.36|3887.74|3887.74|0
1655970910000|2022-06-23 07:55:10|3887.74|3887.74|3887.93|3887.93|3888.55|3888.55|3887.62|3887.62|0
1655970920000|2022-06-23 07:55:20|3888.24|3888.24|3888.86|3888.86|3889.17|3889.17|3888.24|3888.24|0
1655970930000|2022-06-23 07:55:30|3888.24|3888.24|3887.44|3887.44|3888.24|3888.24|3887.44|3887.44|0
1655970940000|2022-06-23 07:55:40|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|0
1655970950000|2022-06-23 07:55:50|3887.59|3887.59|3888.96|3888.96|3888.96|3888.96|3887.59|3887.59|0
1655970960000|2022-06-23 07:56:00|3888.34|3888.34|3888.52|3888.52|3888.52|3888.52|3888.34|3888.34|0
1655970970000|2022-06-23 07:56:10|3888.21|3888.21|3887.59|3887.59|3888.21|3888.21|3887.59|3887.59|0
1655970980000|2022-06-23 07:56:20|3887.28|3887.28|3887.26|3887.26|3887.28|3887.28|3887.26|3887.26|0
1655971000000|2022-06-23 07:56:40|3887.23|3887.23|3887.23|3887.23|3887.23|3887.23|3887.23|3887.23|0
1655971010000|2022-06-23 07:56:50|3887.28|3887.28|3888.42|3888.42|3888.42|3888.42|3887.28|3887.28|0
1655971020000|2022-06-23 07:57:00|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|0
1655971030000|2022-06-23 07:57:10|3888.78|3888.78|3889.14|3889.14|3889.14|3889.14|3888.78|3888.78|0
1655971040000|2022-06-23 07:57:20|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|0
1655971050000|2022-06-23 07:57:30|3888.75|3888.75|3889.06|3889.06|3889.06|3889.06|3888.75|3888.75|0
1655971070000|2022-06-23 07:57:50|3889.04|3889.04|3888.85|3888.85|3889.04|3889.04|3888.85|3888.85|0
1655971080000|2022-06-23 07:58:00|3888.54|3888.54|3887.98|3887.98|3888.63|3888.63|3887.98|3887.98|0
1655971090000|2022-06-23 07:58:10|3887.67|3887.67|3887.63|3887.63|3887.67|3887.67|3887.63|3887.63|0
1655971100000|2022-06-23 07:58:20|3887.6|3887.6|3887.24|3887.24|3887.6|3887.6|3887.24|3887.24|0
1655971110000|2022-06-23 07:58:30|3887.22|3887.22|3887.34|3887.34|3887.34|3887.34|3887.22|3887.22|0
1655971120000|2022-06-23 07:58:40|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|0
1655971130000|2022-06-23 07:58:50|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1655971140000|2022-06-23 07:59:00|3887.33|3887.33|3887.82|3887.82|3887.94|3887.94|3887.28|3887.28|0
1655971150000|2022-06-23 07:59:10|3888.05|3888.05|3888.36|3888.36|3888.36|3888.36|3888.05|3888.05|0
1655971170000|2022-06-23 07:59:30|3888.67|3888.67|3890.06|3890.06|3890.06|3890.06|3888.67|3888.67|0
1655971190000|2022-06-23 07:59:50|3889.75|3889.75|3889.13|3889.13|3889.75|3889.75|3889.13|3889.13|0
1655971200000|2022-06-23 08:00:00|3888.77|3888.77|3888.15|3888.15|3888.9|3888.9|3888.15|3888.15|0
1655971210000|2022-06-23 08:00:10|3888.06|3888.06|3887.96|3887.96|3888.06|3888.06|3887.34|3887.34|0
1655971230000|2022-06-23 08:00:30|3888.58|3888.58|3888.74|3888.74|3888.74|3888.74|3888.58|3888.58|0
1655971240000|2022-06-23 08:00:40|3889.05|3889.05|3889|3889|3889.05|3889.05|3889|3889|0
1655971250000|2022-06-23 08:00:50|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|0
1655971260000|2022-06-23 08:01:00|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|3889.64|0
1655971280000|2022-06-23 08:01:20|3889.46|3889.46|3889.25|3889.25|3889.54|3889.54|3889.23|3889.23|0
1655971290000|2022-06-23 08:01:30|3889.56|3889.56|3889.59|3889.59|3889.59|3889.59|3889.56|3889.56|0
1655971300000|2022-06-23 08:01:40|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|0
1655971320000|2022-06-23 08:02:00|3889.51|3889.51|3891.01|3891.01|3891.01|3891.01|3889.51|3889.51|0
1655971330000|2022-06-23 08:02:10|3891.09|3891.09|3891.78|3891.78|3891.78|3891.78|3891.09|3891.09|0
1655971340000|2022-06-23 08:02:20|3891.76|3891.76|3892.55|3892.55|3892.55|3892.55|3891.73|3891.73|0
1655971370000|2022-06-23 08:02:50|3892.86|3892.86|3892.94|3892.94|3892.94|3892.94|3892.86|3892.86|0
1655971380000|2022-06-23 08:03:00|3893.25|3893.25|3892.97|3892.97|3893.25|3893.25|3892.01|3892.01|0
1655971390000|2022-06-23 08:03:10|3893.02|3893.02|3892.4|3892.4|3893.02|3893.02|3892.4|3892.4|0
1655971400000|2022-06-23 08:03:20|3893.02|3893.02|3893.07|3893.07|3893.07|3893.07|3892.71|3892.71|0
1655971420000|2022-06-23 08:03:40|3892.76|3892.76|3892.74|3892.74|3892.81|3892.81|3892.74|3892.74|0
1655971430000|2022-06-23 08:03:50|3892.69|3892.69|3892.84|3892.84|3892.84|3892.84|3892.69|3892.69|0
1655971440000|2022-06-23 08:04:00|3892.81|3892.81|3893.97|3893.97|3894|3894|3892.45|3892.45|0
1655971450000|2022-06-23 08:04:10|3893.87|3893.87|3893.87|3893.87|3893.87|3893.87|3893.87|3893.87|0
1655971460000|2022-06-23 08:04:20|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|3893.82|0
1655971490000|2022-06-23 08:04:50|3894.13|3894.13|3893.82|3893.82|3894.13|3894.13|3893.82|3893.82|0
1655971500000|2022-06-23 08:05:00|3893.41|3893.41|3893.38|3893.38|3893.41|3893.41|3893.07|3893.07|0
1655971520000|2022-06-23 08:05:20|3890.9|3890.9|3892.2|3892.2|3892.2|3892.2|3890.9|3890.9|0
1655971530000|2022-06-23 08:05:30|3892.3|3892.3|3892.38|3892.38|3892.38|3892.38|3892.3|3892.3|0
1655971540000|2022-06-23 08:05:40|3893.05|3893.05|3893.72|3893.72|3893.72|3893.72|3893.05|3893.05|0
1655971550000|2022-06-23 08:05:50|3894.03|3894.03|3894.34|3894.34|3894.34|3894.34|3894.03|3894.03|0
1655971560000|2022-06-23 08:06:00|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|3894.03|0
1655971570000|2022-06-23 08:06:10|3893.9|3893.9|3893.85|3893.85|3893.9|3893.9|3893.78|3893.78|0
1655971590000|2022-06-23 08:06:30|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|3893.88|0
1655971600000|2022-06-23 08:06:40|3893.83|3893.83|3893.8|3893.8|3893.83|3893.83|3893.8|3893.8|0
1655971620000|2022-06-23 08:07:00|3893.85|3893.85|3895.09|3895.09|3895.4|3895.4|3893.85|3893.85|0
1655971630000|2022-06-23 08:07:10|3895.11|3895.11|3895.14|3895.14|3895.14|3895.14|3895.11|3895.11|0
1655971640000|2022-06-23 08:07:20|3895.11|3895.11|3895.68|3895.68|3895.73|3895.73|3895.11|3895.11|0
1655971660000|2022-06-23 08:07:40|3895.63|3895.63|3895.63|3895.63|3895.63|3895.63|3895.63|3895.63|0
1655971670000|2022-06-23 08:07:50|3895.6|3895.6|3894.93|3894.93|3895.63|3895.63|3894.93|3894.93|0
1655971700000|2022-06-23 08:08:20|3894.83|3894.83|3895.01|3895.01|3895.01|3895.01|3894.83|3894.83|0
1655971710000|2022-06-23 08:08:30|3895.32|3895.32|3895.37|3895.37|3895.37|3895.37|3895.32|3895.32|0
1655971720000|2022-06-23 08:08:40|3895.45|3895.45|3896.09|3896.09|3896.09|3896.09|3895.45|3895.45|0
1655971730000|2022-06-23 08:08:50|3896.12|3896.12|3896.43|3896.43|3896.43|3896.43|3896.12|3896.12|0
1655971740000|2022-06-23 08:09:00|3896.74|3896.74|3899.66|3899.66|3899.97|3899.97|3896.74|3896.74|0
1655971750000|2022-06-23 08:09:10|3899.97|3899.97|3899.97|3899.97|3899.99|3899.99|3899.94|3899.94|0
1655971760000|2022-06-23 08:09:20|3899.94|3899.94|3899.94|3899.94|3900.05|3900.05|3899.94|3899.94|0
1655971770000|2022-06-23 08:09:30|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|0
1655971780000|2022-06-23 08:09:40|3900.25|3900.25|3899.63|3899.63|3900.25|3900.25|3899.63|3899.63|0
1655971790000|2022-06-23 08:09:50|3899.71|3899.71|3899.76|3899.76|3899.76|3899.76|3899.63|3899.63|0
1655971800000|2022-06-23 08:10:00|3899.58|3899.58|3901.26|3901.26|3901.64|3901.64|3899.45|3899.45|0
1655971810000|2022-06-23 08:10:10|3900.95|3900.95|3900.33|3900.33|3900.95|3900.95|3900.33|3900.33|0
1655971820000|2022-06-23 08:10:20|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.38|3900.38|0
1655971830000|2022-06-23 08:10:30|3900.51|3900.51|3900.25|3900.25|3900.51|3900.51|3900.2|3900.2|0
1655971870000|2022-06-23 08:11:10|3900.43|3900.43|3900.48|3900.48|3900.48|3900.48|3900.43|3900.43|0
1655971880000|2022-06-23 08:11:20|3900.53|3900.53|3900.64|3900.64|3900.64|3900.64|3900.53|3900.53|0
1655971890000|2022-06-23 08:11:30|3900.45|3900.45|3900.55|3900.55|3900.58|3900.58|3900.45|3900.45|0
1655971900000|2022-06-23 08:11:40|3900.61|3900.61|3900.66|3900.66|3900.66|3900.66|3900.61|3900.61|0
1655971910000|2022-06-23 08:11:50|3900.84|3900.84|3900.94|3900.94|3900.94|3900.94|3900.84|3900.84|0
1655971920000|2022-06-23 08:12:00|3901.13|3901.13|3901|3901|3901.13|3901.13|3900.82|3900.82|0
1655971930000|2022-06-23 08:12:10|3901.31|3901.31|3900.92|3900.92|3901.31|3901.31|3900.92|3900.92|0
1655971940000|2022-06-23 08:12:20|3900.77|3900.77|3900.82|3900.82|3900.85|3900.85|3900.77|3900.77|0
1655971970000|2022-06-23 08:12:50|3901.13|3901.13|3902.7|3902.7|3902.7|3902.7|3901.13|3901.13|0
1655971980000|2022-06-23 08:13:00|3902.39|3902.39|3902.21|3902.21|3902.39|3902.39|3902.08|3902.08|0
1655971990000|2022-06-23 08:13:10|3902.24|3902.24|3904.64|3904.64|3904.64|3904.64|3902.24|3902.24|0
1655972000000|2022-06-23 08:13:20|3904.27|3904.27|3904.02|3904.02|3904.27|3904.27|3903.34|3903.34|0
1655972010000|2022-06-23 08:13:30|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|0
1655972020000|2022-06-23 08:13:40|3903.63|3903.63|3903.55|3903.55|3903.63|3903.63|3903.55|3903.55|0
1655972030000|2022-06-23 08:13:50|3903.65|3903.65|3904.86|3904.86|3904.86|3904.86|3903.65|3903.65|0
1655972040000|2022-06-23 08:14:00|3905.48|3905.48|3905.65|3905.65|3905.65|3905.65|3905.48|3905.48|0
1655972050000|2022-06-23 08:14:10|3905.55|3905.55|3905.91|3905.91|3905.91|3905.91|3905.52|3905.52|0
1655972060000|2022-06-23 08:14:20|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|3906.22|0
1655972080000|2022-06-23 08:14:40|3906.14|3906.14|3906.45|3906.45|3906.45|3906.45|3906.14|3906.14|0
1655972090000|2022-06-23 08:14:50|3906.27|3906.27|3906.09|3906.09|3906.27|3906.27|3906.09|3906.09|0
1655972100000|2022-06-23 08:15:00|3906.13|3906.13|3906.57|3906.57|3906.57|3906.57|3906.13|3906.13|0
1655972110000|2022-06-23 08:15:10|3906.52|3906.52|3907.14|3907.14|3907.19|3907.19|3906.52|3906.52|0
1655972120000|2022-06-23 08:15:20|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|0
1655972130000|2022-06-23 08:15:30|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|0
1655972150000|2022-06-23 08:15:50|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|0
1655972160000|2022-06-23 08:16:00|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|0
1655972170000|2022-06-23 08:16:10|3907.81|3907.81|3907.76|3907.76|3907.81|3907.81|3907.73|3907.73|0
1655972180000|2022-06-23 08:16:20|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|0
1655972190000|2022-06-23 08:16:30|3907.83|3907.83|3907.82|3907.82|3908.44|3908.44|3907.81|3907.81|0
1655972200000|2022-06-23 08:16:40|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|0
1655972210000|2022-06-23 08:16:50|3907.87|3907.87|3907.93|3907.93|3907.93|3907.93|3907.87|3907.87|0
1655972220000|2022-06-23 08:17:00|3908|3908|3908.29|3908.29|3908.29|3908.29|3908|3908|0
1655972230000|2022-06-23 08:17:10|3908.6|3908.6|3907.84|3907.84|3908.6|3908.6|3907.84|3907.84|0
1655972240000|2022-06-23 08:17:20|3907.52|3907.52|3905.57|3905.57|3907.52|3907.52|3905.57|3905.57|0
1655972250000|2022-06-23 08:17:30|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|0
1655972270000|2022-06-23 08:17:50|3907.12|3907.12|3907.15|3907.15|3907.15|3907.15|3907.12|3907.12|0
1655972280000|2022-06-23 08:18:00|3907.46|3907.46|3907.87|3907.87|3907.87|3907.87|3907.46|3907.46|0
1655972290000|2022-06-23 08:18:10|3907.56|3907.56|3907.48|3907.48|3907.56|3907.56|3907.48|3907.48|0
1655972300000|2022-06-23 08:18:20|3906.55|3906.55|3907.38|3907.38|3907.38|3907.38|3906.45|3906.45|0
1655972310000|2022-06-23 08:18:30|3908|3908|3908|3908|3908|3908|3908|3908|0
1655972320000|2022-06-23 08:18:40|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|0
1655972330000|2022-06-23 08:18:50|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|0
1655972340000|2022-06-23 08:19:00|3908|3908|3908.18|3908.18|3908.18|3908.18|3908|3908|0
1655972350000|2022-06-23 08:19:10|3909.11|3909.11|3909.63|3909.63|3909.63|3909.63|3909.11|3909.11|0
1655972360000|2022-06-23 08:19:20|3909.94|3909.94|3909.22|3909.22|3909.94|3909.94|3909.22|3909.22|0
1655972370000|2022-06-23 08:19:30|3909.26|3909.26|3909.57|3909.57|3909.57|3909.57|3909.26|3909.26|0
1655972380000|2022-06-23 08:19:40|3910.19|3910.19|3910.27|3910.27|3910.27|3910.27|3910.19|3910.19|0
1655972390000|2022-06-23 08:19:50|3910.24|3910.24|3910.29|3910.29|3910.29|3910.29|3910.24|3910.24|0
1655972400000|2022-06-23 08:20:00|3910.6|3910.6|3909.7|3909.7|3910.6|3910.6|3909.67|3909.67|0
1655972410000|2022-06-23 08:20:10|3909.65|3909.65|3909.83|3909.83|3909.83|3909.83|3909.65|3909.65|0
1655972430000|2022-06-23 08:20:30|3909.55|3909.55|3909.43|3909.43|3909.55|3909.55|3909.43|3909.43|0
1655972440000|2022-06-23 08:20:40|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|0
1655972450000|2022-06-23 08:20:50|3908.81|3908.81|3908.45|3908.45|3908.81|3908.81|3908.45|3908.45|0
1655972470000|2022-06-23 08:21:10|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|3908.76|0
1655972480000|2022-06-23 08:21:20|3909.07|3909.07|3910|3910|3910|3910|3909.07|3909.07|0
1655972490000|2022-06-23 08:21:30|3910.31|3910.31|3911.42|3911.42|3911.42|3911.42|3910.31|3910.31|0
1655972500000|2022-06-23 08:21:40|3911.35|3911.35|3911.4|3911.4|3911.4|3911.4|3911.35|3911.35|0
1655972520000|2022-06-23 08:22:00|3912.33|3912.33|3912.79|3912.79|3912.79|3912.79|3912.33|3912.33|0
1655972530000|2022-06-23 08:22:10|3911.86|3911.86|3912.79|3912.79|3912.79|3912.79|3911.86|3911.86|0
1655972540000|2022-06-23 08:22:20|3912.77|3912.77|3913.41|3913.41|3913.41|3913.41|3912.77|3912.77|0
1655972570000|2022-06-23 08:22:50|3913.39|3913.39|3913.41|3913.41|3913.41|3913.41|3913.39|3913.39|0
1655972580000|2022-06-23 08:23:00|3913.72|3913.72|3913.46|3913.46|3913.72|3913.72|3913.1|3913.1|0
1655972590000|2022-06-23 08:23:10|3913.49|3913.49|3913.54|3913.54|3913.54|3913.54|3913.49|3913.49|0
1655972600000|2022-06-23 08:23:20|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|3913.58|0
1655972620000|2022-06-23 08:23:40|3913.69|3913.69|3913.76|3913.76|3913.76|3913.76|3913.69|3913.69|0
1655972630000|2022-06-23 08:23:50|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|0
1655972640000|2022-06-23 08:24:00|3913.79|3913.79|3913.79|3913.79|3913.79|3913.79|3913.79|3913.79|0
1655972650000|2022-06-23 08:24:10|3912.55|3912.55|3911.62|3911.62|3912.55|3912.55|3911.31|3911.31|0
1655972660000|2022-06-23 08:24:20|3911.64|3911.64|3911.28|3911.28|3911.64|3911.64|3911.21|3911.21|0
1655972670000|2022-06-23 08:24:30|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|0
1655972680000|2022-06-23 08:24:40|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|0
1655972690000|2022-06-23 08:24:50|3911.52|3911.52|3911.52|3911.52|3911.52|3911.52|3911.52|3911.52|0
1655972700000|2022-06-23 08:25:00|3911.57|3911.57|3912.81|3912.81|3912.81|3912.81|3911.57|3911.57|0
1655972710000|2022-06-23 08:25:10|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|3913.43|0
1655972720000|2022-06-23 08:25:20|3913.48|3913.48|3913.45|3913.45|3913.48|3913.48|3913.4|3913.4|0
1655972730000|2022-06-23 08:25:30|3913.43|3913.43|3913.4|3913.4|3913.43|3913.43|3913.38|3913.38|0
1655972760000|2022-06-23 08:26:00|3913.48|3913.48|3913.48|3913.48|3913.48|3913.48|3913.48|3913.48|0
1655972770000|2022-06-23 08:26:10|3913.5|3913.5|3913.12|3913.12|3913.5|3913.5|3913.1|3913.1|0
1655972780000|2022-06-23 08:26:20|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|3913.02|0
1655972790000|2022-06-23 08:26:30|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|0
1655972800000|2022-06-23 08:26:40|3913.1|3913.1|3912.48|3912.48|3913.1|3913.1|3912.48|3912.48|0
1655972810000|2022-06-23 08:26:50|3913.41|3913.41|3914.67|3914.67|3914.67|3914.67|3913.41|3913.41|0
1655972820000|2022-06-23 08:27:00|3914.36|3914.36|3914.31|3914.31|3914.36|3914.36|3914.28|3914.28|0
1655972830000|2022-06-23 08:27:10|3914.36|3914.36|3914.31|3914.31|3914.36|3914.36|3914.31|3914.31|0
1655972840000|2022-06-23 08:27:20|3914.26|3914.26|3914.88|3914.88|3914.88|3914.88|3914.26|3914.26|0
1655972860000|2022-06-23 08:27:40|3915.19|3915.19|3915.19|3915.19|3915.19|3915.19|3915.19|3915.19|0
1655972870000|2022-06-23 08:27:50|3914.26|3914.26|3914.26|3914.26|3914.26|3914.26|3914.26|3914.26|0
1655972890000|2022-06-23 08:28:10|3914.28|3914.28|3914.31|3914.31|3914.31|3914.31|3914.28|3914.28|0
1655972920000|2022-06-23 08:28:40|3914.39|3914.39|3914.36|3914.36|3914.39|3914.39|3914.36|3914.36|0
1655972930000|2022-06-23 08:28:50|3914.34|3914.34|3914.34|3914.34|3914.34|3914.34|3914.34|3914.34|0
1655972940000|2022-06-23 08:29:00|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|0
1655972950000|2022-06-23 08:29:10|3914.05|3914.05|3914.1|3914.1|3914.1|3914.1|3914.05|3914.05|0
1655972960000|2022-06-23 08:29:20|3914.08|3914.08|3914.08|3914.08|3914.08|3914.08|3914.08|3914.08|0
1655972970000|2022-06-23 08:29:30|3914.63|3914.63|3914.7|3914.7|3914.76|3914.76|3914.63|3914.63|0
1655972980000|2022-06-23 08:29:40|3914.34|3914.34|3914.34|3914.34|3914.34|3914.34|3914.34|3914.34|0
1655972990000|2022-06-23 08:29:50|3914.31|3914.31|3913.64|3913.64|3914.31|3914.31|3913.64|3913.64|0
1655973000000|2022-06-23 08:30:00|3913.33|3913.33|3910.88|3910.88|3913.33|3913.33|3910.26|3910.26|0
1655973010000|2022-06-23 08:30:10|3911.06|3911.06|3911.6|3911.6|3911.68|3911.68|3911.06|3911.06|0
1655973020000|2022-06-23 08:30:20|3911.47|3911.47|3911.53|3911.53|3911.53|3911.53|3910.91|3910.91|0
1655973060000|2022-06-23 08:31:00|3911.45|3911.45|3911.27|3911.27|3911.45|3911.45|3911.27|3911.27|0
1655973070000|2022-06-23 08:31:10|3911.19|3911.19|3911.45|3911.45|3911.45|3911.45|3911.14|3911.14|0
1655973100000|2022-06-23 08:31:40|3911.42|3911.42|3910.8|3910.8|3911.42|3911.42|3910.8|3910.8|0
1655973110000|2022-06-23 08:31:50|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|3911.11|0
1655973120000|2022-06-23 08:32:00|3910.49|3910.49|3911.6|3911.6|3912.04|3912.04|3910.49|3910.49|0
1655973130000|2022-06-23 08:32:10|3911.59|3911.59|3912.91|3912.91|3912.91|3912.91|3911.59|3911.59|0
1655973140000|2022-06-23 08:32:20|3912.83|3912.83|3912.81|3912.81|3912.83|3912.83|3912.81|3912.81|0
1655973150000|2022-06-23 08:32:30|3913.12|3913.12|3912.75|3912.75|3913.12|3913.12|3912.75|3912.75|0
1655973180000|2022-06-23 08:33:00|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|3910.89|0
1655973190000|2022-06-23 08:33:10|3911.2|3911.2|3910.94|3910.94|3911.25|3911.25|3910.94|3910.94|0
1655973200000|2022-06-23 08:33:20|3910.86|3910.86|3910.05|3910.05|3910.86|3910.86|3910.05|3910.05|0
1655973210000|2022-06-23 08:33:30|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|3910.98|0
1655973220000|2022-06-23 08:33:40|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|0
1655973230000|2022-06-23 08:33:50|3911.29|3911.29|3911.29|3911.29|3911.29|3911.29|3911.29|3911.29|0
1655973240000|2022-06-23 08:34:00|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|0
1655973250000|2022-06-23 08:34:10|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|0
1655973270000|2022-06-23 08:34:30|3911.24|3911.24|3910.26|3910.26|3911.24|3911.24|3909.64|3909.64|0
1655973280000|2022-06-23 08:34:40|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|0
1655973290000|2022-06-23 08:34:50|3909.9|3909.9|3910.52|3910.52|3910.52|3910.52|3909.9|3909.9|0
1655973310000|2022-06-23 08:35:10|3910.83|3910.83|3911.14|3911.14|3911.14|3911.14|3910.83|3910.83|0
1655973320000|2022-06-23 08:35:20|3911.17|3911.17|3909.93|3909.93|3911.17|3911.17|3909.93|3909.93|0
1655973330000|2022-06-23 08:35:30|3909.95|3909.95|3910.11|3910.11|3910.11|3910.11|3909.95|3909.95|0
1655973340000|2022-06-23 08:35:40|3910.73|3910.73|3911.27|3911.27|3911.27|3911.27|3910.73|3910.73|0
1655973350000|2022-06-23 08:35:50|3910.65|3910.65|3909.82|3909.82|3910.65|3910.65|3909.64|3909.64|0
1655973370000|2022-06-23 08:36:10|3909.67|3909.67|3909.36|3909.36|3909.98|3909.98|3909.36|3909.36|0
1655973380000|2022-06-23 08:36:20|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|0
1655973390000|2022-06-23 08:36:30|3909.54|3909.54|3909.64|3909.64|3909.64|3909.64|3909.54|3909.54|0
1655973400000|2022-06-23 08:36:40|3909.67|3909.67|3909.98|3909.98|3909.98|3909.98|3909.67|3909.67|0
1655973450000|2022-06-23 08:37:30|3909.36|3909.36|3909.36|3909.36|3909.36|3909.36|3909.36|3909.36|0
1655973460000|2022-06-23 08:37:40|3907.5|3907.5|3907.81|3907.81|3907.81|3907.81|3907.19|3907.19|0
1655973470000|2022-06-23 08:37:50|3907.5|3907.5|3907.5|3907.5|3907.5|3907.5|3907.5|3907.5|0
1655973480000|2022-06-23 08:38:00|3907.68|3907.68|3907.79|3907.79|3907.79|3907.79|3907.68|3907.68|0
1655973490000|2022-06-23 08:38:10|3908.1|3908.1|3906.55|3906.55|3908.1|3908.1|3906.55|3906.55|0
1655973500000|2022-06-23 08:38:20|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|3907.79|0
1655973510000|2022-06-23 08:38:30|3907.76|3907.76|3907.76|3907.76|3907.76|3907.76|3907.76|3907.76|0
1655973520000|2022-06-23 08:38:40|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|0
1655973530000|2022-06-23 08:38:50|3906.54|3906.54|3905.35|3905.35|3906.54|3906.54|3905.3|3905.3|0
1655973540000|2022-06-23 08:39:00|3905.41|3905.41|3905.41|3905.41|3905.41|3905.41|3905.41|3905.41|0
1655973550000|2022-06-23 08:39:10|3905.38|3905.38|3904.5|3904.5|3905.43|3905.43|3904.5|3904.5|0
1655973560000|2022-06-23 08:39:20|3904.63|3904.63|3904.63|3904.63|3904.63|3904.63|3904.63|3904.63|0
1655973570000|2022-06-23 08:39:30|3904.58|3904.58|3904.53|3904.53|3904.58|3904.58|3904.53|3904.53|0
1655973580000|2022-06-23 08:39:40|3904.84|3904.84|3905.77|3905.77|3905.77|3905.77|3904.84|3904.84|0
1655973600000|2022-06-23 08:40:00|3905.46|3905.46|3905.38|3905.38|3905.46|3905.46|3905.38|3905.38|0
1655973620000|2022-06-23 08:40:20|3905.43|3905.43|3905.46|3905.46|3905.46|3905.46|3905.43|3905.43|0
1655973640000|2022-06-23 08:40:40|3906.08|3906.08|3906.04|3906.04|3906.08|3906.08|3906.04|3906.04|0
1655973650000|2022-06-23 08:40:50|3906.11|3906.11|3906.73|3906.73|3906.73|3906.73|3906.11|3906.11|0
1655973660000|2022-06-23 08:41:00|3907.04|3907.04|3907.07|3907.07|3907.07|3907.07|3907.04|3907.04|0
1655973670000|2022-06-23 08:41:10|3907.12|3907.12|3908.05|3908.05|3908.05|3908.05|3907.12|3907.12|0
1655973680000|2022-06-23 08:41:20|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|0
1655973690000|2022-06-23 08:41:30|3908.4|3908.4|3908.4|3908.4|3908.71|3908.71|3908.4|3908.4|0
1655973700000|2022-06-23 08:41:40|3909.64|3909.64|3909.83|3909.83|3909.83|3909.83|3909.64|3909.64|0
1655973710000|2022-06-23 08:41:50|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|3910.01|0
1655973720000|2022-06-23 08:42:00|3909.7|3909.7|3908.77|3908.77|3909.7|3909.7|3908.77|3908.77|0
1655973750000|2022-06-23 08:42:30|3908.74|3908.74|3907.95|3907.95|3908.74|3908.74|3907.25|3907.25|0
1655973760000|2022-06-23 08:42:40|3907.98|3907.98|3907.98|3907.98|3907.98|3907.98|3907.98|3907.98|0
1655973770000|2022-06-23 08:42:50|3909.53|3909.53|3909.53|3909.53|3909.53|3909.53|3909.53|3909.53|0
1655973790000|2022-06-23 08:43:10|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|3909.22|0
1655973800000|2022-06-23 08:43:20|3909.17|3909.17|3906.69|3906.69|3909.17|3909.17|3906.69|3906.69|0
1655973810000|2022-06-23 08:43:30|3906.81|3906.81|3906.87|3906.87|3906.87|3906.87|3906.81|3906.81|0
1655973830000|2022-06-23 08:43:50|3906.94|3906.94|3907.87|3907.87|3907.87|3907.87|3906.94|3906.94|0
1655973840000|2022-06-23 08:44:00|3907.9|3907.9|3907.9|3907.9|3907.9|3907.9|3907.9|3907.9|0
1655973870000|2022-06-23 08:44:30|3907.28|3907.28|3907.28|3907.28|3907.28|3907.28|3907.28|3907.28|0
1655973880000|2022-06-23 08:44:40|3906.66|3906.66|3906.97|3906.97|3906.97|3906.97|3906.66|3906.66|0
1655973900000|2022-06-23 08:45:00|3906.99|3906.99|3907.02|3907.02|3907.1|3907.1|3906.37|3906.37|0
1655973920000|2022-06-23 08:45:20|3908.26|3908.26|3908.3|3908.3|3908.3|3908.3|3908.26|3908.26|0
1655973930000|2022-06-23 08:45:30|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|0
1655973940000|2022-06-23 08:45:40|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|0
1655973950000|2022-06-23 08:45:50|3907.99|3907.99|3907.83|3907.83|3908.02|3908.02|3907.83|3907.83|0
1655973960000|2022-06-23 08:46:00|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|3907.81|0
1655973970000|2022-06-23 08:46:10|3906.88|3906.88|3906.54|3906.54|3906.88|3906.88|3906.54|3906.54|0
1655973990000|2022-06-23 08:46:30|3906.23|3906.23|3905.61|3905.61|3906.23|3906.23|3905.3|3905.3|0
1655974010000|2022-06-23 08:46:50|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|0
1655974020000|2022-06-23 08:47:00|3905.71|3905.71|3906.36|3906.36|3906.36|3906.36|3905.71|3905.71|0
1655974030000|2022-06-23 08:47:10|3906.31|3906.31|3906.33|3906.33|3906.33|3906.33|3906.31|3906.31|0
1655974040000|2022-06-23 08:47:20|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|0
1655974080000|2022-06-23 08:48:00|3906.33|3906.33|3906.69|3906.69|3906.69|3906.69|3906.33|3906.33|0
1655974090000|2022-06-23 08:48:10|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|0
1655974120000|2022-06-23 08:48:40|3906.67|3906.67|3906.86|3906.86|3906.86|3906.86|3906.67|3906.67|0
1655974130000|2022-06-23 08:48:50|3906.83|3906.83|3906.81|3906.81|3906.83|3906.83|3906.81|3906.81|0
1655974140000|2022-06-23 08:49:00|3906.5|3906.5|3906.81|3906.81|3906.81|3906.81|3906.5|3906.5|0
1655974190000|2022-06-23 08:49:50|3906.78|3906.78|3907.45|3907.45|3907.45|3907.45|3906.78|3906.78|0
1655974200000|2022-06-23 08:50:00|3907.76|3907.76|3907.83|3907.83|3907.83|3907.83|3907.76|3907.76|0
1655974210000|2022-06-23 08:50:10|3908.45|3908.45|3908.38|3908.38|3908.45|3908.45|3908.38|3908.38|0
1655974220000|2022-06-23 08:50:20|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|0
1655974240000|2022-06-23 08:50:40|3908.2|3908.2|3908.14|3908.14|3908.2|3908.2|3908.14|3908.14|0
1655974250000|2022-06-23 08:50:50|3908.1|3908.1|3907.48|3907.48|3908.1|3908.1|3907.48|3907.48|0
1655974260000|2022-06-23 08:51:00|3907.45|3907.45|3906.93|3906.93|3907.45|3907.45|3906.93|3906.93|0
1655974270000|2022-06-23 08:51:10|3906.62|3906.62|3905.3|3905.3|3906.62|3906.62|3905.3|3905.3|0
1655974280000|2022-06-23 08:51:20|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|0
1655974290000|2022-06-23 08:51:30|3905.92|3905.92|3906.23|3906.23|3906.23|3906.23|3905.92|3905.92|0
1655974300000|2022-06-23 08:51:40|3906.2|3906.2|3906.13|3906.13|3906.2|3906.2|3906.13|3906.13|0
1655974310000|2022-06-23 08:51:50|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|0
1655974320000|2022-06-23 08:52:00|3905.74|3905.74|3906.54|3906.54|3906.54|3906.54|3905.74|3905.74|0
1655974330000|2022-06-23 08:52:10|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|0
1655974350000|2022-06-23 08:52:30|3906.8|3906.8|3906.65|3906.65|3906.8|3906.8|3906.57|3906.57|0
1655974360000|2022-06-23 08:52:40|3906.67|3906.67|3906.73|3906.73|3906.73|3906.73|3906.67|3906.67|0
1655974380000|2022-06-23 08:53:00|3906.67|3906.67|3906.36|3906.36|3906.67|3906.67|3906.36|3906.36|0
1655974390000|2022-06-23 08:53:10|3906.05|3906.05|3906.55|3906.55|3906.67|3906.67|3906.05|3906.05|0
1655974400000|2022-06-23 08:53:20|3906.49|3906.49|3906.78|3906.78|3906.78|3906.78|3906.42|3906.42|0
1655974410000|2022-06-23 08:53:30|3906.6|3906.6|3906.6|3906.6|3906.6|3906.6|3906.6|3906.6|0
1655974430000|2022-06-23 08:53:50|3906.5|3906.5|3906.6|3906.6|3906.6|3906.6|3906.5|3906.5|0
1655974440000|2022-06-23 08:54:00|3906.57|3906.57|3906.47|3906.47|3906.57|3906.57|3906.47|3906.47|0
1655974450000|2022-06-23 08:54:10|3906.57|3906.57|3906.62|3906.62|3906.62|3906.62|3906.57|3906.57|0
1655974460000|2022-06-23 08:54:20|3906.6|3906.6|3906.64|3906.64|3906.91|3906.91|3906.6|3906.6|0
1655974500000|2022-06-23 08:55:00|3905.71|3905.71|3905.52|3905.52|3905.71|3905.71|3905.52|3905.52|0
1655974520000|2022-06-23 08:55:20|3906.14|3906.14|3905.83|3905.83|3906.14|3906.14|3905.83|3905.83|0
1655974530000|2022-06-23 08:55:30|3905.65|3905.65|3905.34|3905.34|3905.65|3905.65|3905.34|3905.34|0
1655974560000|2022-06-23 08:56:00|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|0
1655974570000|2022-06-23 08:56:10|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|0
1655974590000|2022-06-23 08:56:30|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|3905.01|0
1655974600000|2022-06-23 08:56:40|3905.32|3905.32|3904.98|3904.98|3905.32|3905.32|3904.98|3904.98|0
1655974610000|2022-06-23 08:56:50|3905.06|3905.06|3905.37|3905.37|3905.37|3905.37|3905.06|3905.06|0
1655974620000|2022-06-23 08:57:00|3905.42|3905.42|3904.8|3904.8|3905.42|3905.42|3904.8|3904.8|0
1655974650000|2022-06-23 08:57:30|3904.88|3904.88|3904.57|3904.57|3904.88|3904.88|3904.57|3904.57|0
1655974670000|2022-06-23 08:57:50|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1655974680000|2022-06-23 08:58:00|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|3903.92|0
1655974690000|2022-06-23 08:58:10|3903.3|3903.3|3902.5|3902.5|3903.3|3903.3|3902.37|3902.37|0
1655974700000|2022-06-23 08:58:20|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|0
1655974730000|2022-06-23 08:58:50|3902.42|3902.42|3902.26|3902.26|3902.47|3902.47|3902.26|3902.26|0
1655974740000|2022-06-23 08:59:00|3901.02|3901.02|3901.33|3901.33|3901.33|3901.33|3901.02|3901.02|0
1655974750000|2022-06-23 08:59:10|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|3901.52|0
1655974760000|2022-06-23 08:59:20|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|0
1655974770000|2022-06-23 08:59:30|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|0
1655974780000|2022-06-23 08:59:40|3902.24|3902.24|3901.88|3901.88|3902.27|3902.27|3901.88|3901.88|0
1655974790000|2022-06-23 08:59:50|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|0
1655974800000|2022-06-23 09:00:00|3901.9|3901.9|3902.08|3902.08|3902.08|3902.08|3901.9|3901.9|0
1655974810000|2022-06-23 09:00:10|3902.07|3902.07|3902.08|3902.08|3902.08|3902.08|3902.07|3902.07|0
1655974830000|2022-06-23 09:00:30|3902.05|3902.05|3902|3902|3902.05|3902.05|3901.95|3901.95|0
1655974840000|2022-06-23 09:00:40|3901.98|3901.98|3902.05|3902.05|3902.05|3902.05|3901.98|3901.98|0
1655974860000|2022-06-23 09:01:00|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|0
1655974870000|2022-06-23 09:01:10|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|0
1655974880000|2022-06-23 09:01:20|3902.85|3902.85|3902.13|3902.13|3902.85|3902.85|3901.92|3901.92|0
1655974900000|2022-06-23 09:01:40|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|0
1655974920000|2022-06-23 09:02:00|3902.21|3902.21|3902.19|3902.19|3902.21|3902.21|3901.87|3901.87|0
1655974930000|2022-06-23 09:02:10|3902.5|3902.5|3902.95|3902.95|3902.95|3902.95|3902.5|3902.5|0
1655974940000|2022-06-23 09:02:20|3902.91|3902.91|3904.15|3904.15|3904.15|3904.15|3902.91|3902.91|0
1655974950000|2022-06-23 09:02:30|3903.84|3903.84|3903.84|3903.84|3903.84|3903.84|3903.84|3903.84|0
1655974980000|2022-06-23 09:03:00|3904.46|3904.46|3904.77|3904.77|3904.77|3904.77|3904.46|3904.46|0
1655974990000|2022-06-23 09:03:10|3904.82|3904.82|3904.84|3904.84|3904.84|3904.84|3904.53|3904.53|0
1655975000000|2022-06-23 09:03:20|3904.87|3904.87|3904.25|3904.25|3904.87|3904.87|3904.25|3904.25|0
1655975010000|2022-06-23 09:03:30|3905.49|3905.49|3905.8|3905.8|3905.8|3905.8|3905.49|3905.49|0
1655975020000|2022-06-23 09:03:40|3906.11|3906.11|3906.99|3906.99|3906.99|3906.99|3906.06|3906.06|0
1655975030000|2022-06-23 09:03:50|3907.92|3907.92|3907.89|3907.89|3907.92|3907.92|3907.79|3907.79|0
1655975040000|2022-06-23 09:04:00|3908|3908|3907.87|3907.87|3908|3908|3907.87|3907.87|0
1655975050000|2022-06-23 09:04:10|3907.82|3907.82|3907.53|3907.53|3907.82|3907.82|3907.51|3907.51|0
1655975060000|2022-06-23 09:04:20|3907.59|3907.59|3908.21|3908.21|3908.21|3908.21|3907.59|3907.59|0
1655975070000|2022-06-23 09:04:30|3908.18|3908.18|3908.49|3908.49|3908.49|3908.49|3908.18|3908.18|0
1655975090000|2022-06-23 09:04:50|3908.36|3908.36|3908.13|3908.13|3908.36|3908.36|3908.13|3908.13|0
1655975100000|2022-06-23 09:05:00|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|0
1655975110000|2022-06-23 09:05:10|3908.28|3908.28|3908.53|3908.53|3908.53|3908.53|3908.22|3908.22|0
1655975130000|2022-06-23 09:05:30|3908.66|3908.66|3908.7|3908.7|3908.7|3908.7|3908.66|3908.66|0
1655975150000|2022-06-23 09:05:50|3908.66|3908.66|3908.93|3908.93|3908.93|3908.93|3908.62|3908.62|0
1655975160000|2022-06-23 09:06:00|3909.42|3909.42|3909.68|3909.68|3909.78|3909.78|3909.42|3909.42|0
1655975170000|2022-06-23 09:06:10|3910.3|3910.3|3909.99|3909.99|3910.3|3910.3|3909.99|3909.99|0
1655975180000|2022-06-23 09:06:20|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|0
1655975190000|2022-06-23 09:06:30|3910.48|3910.48|3910.71|3910.71|3910.71|3910.71|3910.48|3910.48|0
1655975200000|2022-06-23 09:06:40|3910.81|3910.81|3910.71|3910.71|3910.81|3910.81|3910.71|3910.71|0
1655975210000|2022-06-23 09:06:50|3910.09|3910.09|3909.88|3909.88|3910.09|3910.09|3909.78|3909.78|0
1655975220000|2022-06-23 09:07:00|3909.93|3909.93|3909.93|3909.93|3909.93|3909.93|3909.93|3909.93|0
1655975230000|2022-06-23 09:07:10|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|0
1655975240000|2022-06-23 09:07:20|3910.3|3910.3|3910.3|3910.3|3910.3|3910.3|3910.3|3910.3|0
1655975260000|2022-06-23 09:07:40|3910.42|3910.42|3910.34|3910.34|3910.42|3910.42|3910.24|3910.24|0
1655975270000|2022-06-23 09:07:50|3910.03|3910.03|3908.48|3908.48|3910.03|3910.03|3908.48|3908.48|0
1655975280000|2022-06-23 09:08:00|3909.41|3909.41|3910.96|3910.96|3910.96|3910.96|3909.41|3909.41|0
1655975290000|2022-06-23 09:08:10|3911.05|3911.05|3911.09|3911.09|3911.09|3911.09|3911.05|3911.05|0
1655975300000|2022-06-23 09:08:20|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|0
1655975320000|2022-06-23 09:08:40|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|0
1655975330000|2022-06-23 09:08:50|3911.5|3911.5|3911.81|3911.81|3912.12|3912.12|3911.5|3911.5|0
1655975340000|2022-06-23 09:09:00|3912.12|3912.12|3911.5|3911.5|3912.12|3912.12|3911.5|3911.5|0
1655975350000|2022-06-23 09:09:10|3912.43|3912.43|3913.13|3913.13|3913.13|3913.13|3912.43|3912.43|0
1655975360000|2022-06-23 09:09:20|3913.21|3913.21|3912.95|3912.95|3913.28|3913.28|3912.95|3912.95|0
1655975370000|2022-06-23 09:09:30|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|3911.71|0
1655975380000|2022-06-23 09:09:40|3911.76|3911.76|3911.76|3911.76|3911.76|3911.76|3911.76|3911.76|0
1655975410000|2022-06-23 09:10:10|3913|3913|3913.31|3913.31|3913.31|3913.31|3913|3913|0
1655975420000|2022-06-23 09:10:20|3913.13|3913.13|3912.63|3912.63|3913.13|3913.13|3912.63|3912.63|0
1655975430000|2022-06-23 09:10:30|3912.94|3912.94|3912.94|3912.94|3912.94|3912.94|3912.94|3912.94|0
1655975450000|2022-06-23 09:10:50|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|0
1655975460000|2022-06-23 09:11:00|3912.32|3912.32|3912.94|3912.94|3912.94|3912.94|3912.01|3912.01|0
1655975480000|2022-06-23 09:11:20|3913.31|3913.31|3913.31|3913.31|3913.31|3913.31|3913.31|3913.31|0
1655975490000|2022-06-23 09:11:30|3913.44|3913.44|3913.41|3913.41|3913.46|3913.46|3913.41|3913.41|0
1655975500000|2022-06-23 09:11:40|3912.79|3912.79|3912.79|3912.79|3912.79|3912.79|3912.79|3912.79|0
1655975510000|2022-06-23 09:11:50|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|0
1655975520000|2022-06-23 09:12:00|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|0
1655975540000|2022-06-23 09:12:20|3913.15|3913.15|3912.84|3912.84|3913.15|3913.15|3912.84|3912.84|0
1655975550000|2022-06-23 09:12:30|3912.87|3912.87|3911.63|3911.63|3912.87|3912.87|3911.63|3911.63|0
1655975560000|2022-06-23 09:12:40|3911.66|3911.66|3911.6|3911.6|3911.75|3911.75|3911.6|3911.6|0
1655975570000|2022-06-23 09:12:50|3911.57|3911.57|3911.59|3911.59|3911.59|3911.59|3911.54|3911.54|0
1655975580000|2022-06-23 09:13:00|3911.77|3911.77|3912.39|3912.39|3912.39|3912.39|3911.77|3911.77|0
1655975590000|2022-06-23 09:13:10|3912.74|3912.74|3912.76|3912.76|3913.07|3913.07|3912.74|3912.74|0
1655975620000|2022-06-23 09:13:40|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|0
1655975630000|2022-06-23 09:13:50|3912.45|3912.45|3912.22|3912.22|3912.45|3912.45|3911.83|3911.83|0
1655975640000|2022-06-23 09:14:00|3912.24|3912.24|3913.23|3913.23|3913.23|3913.23|3912.24|3912.24|0
1655975660000|2022-06-23 09:14:20|3913.46|3913.46|3913.46|3913.46|3913.46|3913.46|3913.46|3913.46|0
1655975670000|2022-06-23 09:14:30|3913.51|3913.51|3914.39|3914.39|3914.7|3914.7|3913.46|3913.46|0
1655975680000|2022-06-23 09:14:40|3914.46|3914.46|3914.46|3914.46|3914.77|3914.77|3914.46|3914.46|0
1655975690000|2022-06-23 09:14:50|3914.77|3914.77|3914.15|3914.15|3914.77|3914.77|3913.84|3913.84|0
1655975700000|2022-06-23 09:15:00|3914.2|3914.2|3914.15|3914.15|3915.08|3915.08|3914.15|3914.15|0
1655975710000|2022-06-23 09:15:10|3914.12|3914.12|3913.22|3913.22|3914.92|3914.92|3913.22|3913.22|0
1655975720000|2022-06-23 09:15:20|3912.6|3912.6|3911.98|3911.98|3912.6|3912.6|3911.98|3911.98|0
1655975730000|2022-06-23 09:15:30|3912.29|3912.29|3911.95|3911.95|3912.29|3912.29|3911.95|3911.95|0
1655975740000|2022-06-23 09:15:40|3912.04|3912.04|3913.03|3913.03|3913.03|3913.03|3912.04|3912.04|0
1655975750000|2022-06-23 09:15:50|3913.31|3913.31|3913.31|3913.31|3913.62|3913.62|3913.31|3913.31|0
1655975760000|2022-06-23 09:16:00|3913.34|3913.34|3913.31|3913.31|3913.34|3913.34|3913.24|3913.24|0
1655975770000|2022-06-23 09:16:10|3913.5|3913.5|3913.83|3913.83|3914.12|3914.12|3913.5|3913.5|0
1655975780000|2022-06-23 09:16:20|3913.21|3913.21|3911.04|3911.04|3913.21|3913.21|3911.04|3911.04|0
1655975820000|2022-06-23 09:17:00|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|0
1655975830000|2022-06-23 09:17:10|3910.99|3910.99|3910.68|3910.68|3910.99|3910.99|3910.68|3910.68|0
1655975840000|2022-06-23 09:17:20|3910.37|3910.37|3908.64|3908.64|3910.37|3910.37|3908.64|3908.64|0
1655975850000|2022-06-23 09:17:30|3909.88|3909.88|3909.41|3909.41|3910.03|3910.03|3909.41|3909.41|0
1655975860000|2022-06-23 09:17:40|3910.65|3910.65|3910.75|3910.75|3910.75|3910.75|3910.65|3910.65|0
1655975870000|2022-06-23 09:17:50|3911.06|3911.06|3911.04|3911.04|3911.14|3911.14|3911.04|3911.04|0
1655975880000|2022-06-23 09:18:00|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|0
1655975890000|2022-06-23 09:18:10|3910.42|3910.42|3908.69|3908.69|3910.42|3910.42|3908.38|3908.38|0
1655975900000|2022-06-23 09:18:20|3908.63|3908.63|3908.58|3908.58|3908.63|3908.63|3908.58|3908.58|0
1655975910000|2022-06-23 09:18:30|3908.89|3908.89|3908.81|3908.81|3908.89|3908.89|3908.81|3908.81|0
1655975920000|2022-06-23 09:18:40|3910.36|3910.36|3909.69|3909.69|3910.36|3910.36|3909.69|3909.69|0
1655975930000|2022-06-23 09:18:50|3909.07|3909.07|3907.88|3907.88|3909.07|3909.07|3907.88|3907.88|0
1655975940000|2022-06-23 09:19:00|3907.9|3907.9|3908.83|3908.83|3908.83|3908.83|3907.9|3907.9|0
1655975950000|2022-06-23 09:19:10|3907.59|3907.59|3906.66|3906.66|3907.59|3907.59|3906.66|3906.66|0
1655975960000|2022-06-23 09:19:20|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|0
1655975970000|2022-06-23 09:19:30|3905.71|3905.71|3905.71|3905.71|3905.71|3905.71|3905.71|3905.71|0
1655976000000|2022-06-23 09:20:00|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|0
1655976010000|2022-06-23 09:20:10|3904.74|3904.74|3905.01|3905.01|3905.05|3905.05|3904.74|3904.74|0
1655976020000|2022-06-23 09:20:20|3905.32|3905.32|3905.32|3905.32|3905.32|3905.32|3905.32|3905.32|0
1655976040000|2022-06-23 09:20:40|3905.01|3905.01|3904.08|3904.08|3905.01|3905.01|3904.08|3904.08|0
1655976050000|2022-06-23 09:20:50|3903.77|3903.77|3905.01|3905.01|3905.01|3905.01|3903.77|3903.77|0
1655976070000|2022-06-23 09:21:10|3905.94|3905.94|3905.32|3905.32|3905.94|3905.94|3905.32|3905.32|0
1655976080000|2022-06-23 09:21:20|3905.39|3905.39|3905.58|3905.58|3905.58|3905.58|3905.39|3905.39|0
1655976090000|2022-06-23 09:21:30|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|3905.68|3905.68|0
1655976100000|2022-06-23 09:21:40|3905.63|3905.63|3905.71|3905.71|3905.82|3905.82|3905.63|3905.63|0
1655976110000|2022-06-23 09:21:50|3905.9|3905.9|3905.9|3905.9|3905.9|3905.9|3905.9|3905.9|0
1655976120000|2022-06-23 09:22:00|3906.83|3906.83|3905.9|3905.9|3906.83|3906.83|3905.9|3905.9|0
1655976140000|2022-06-23 09:22:20|3905.59|3905.59|3905.9|3905.9|3905.9|3905.9|3905.59|3905.59|0
1655976150000|2022-06-23 09:22:30|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|0
1655976170000|2022-06-23 09:22:50|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|0
1655976180000|2022-06-23 09:23:00|3906.83|3906.83|3906.52|3906.52|3906.83|3906.83|3906.52|3906.52|0
1655976200000|2022-06-23 09:23:20|3906.7|3906.7|3906.7|3906.7|3906.88|3906.88|3906.57|3906.57|0
1655976210000|2022-06-23 09:23:30|3906.65|3906.65|3908.2|3908.2|3908.2|3908.2|3906.65|3906.65|0
1655976220000|2022-06-23 09:23:40|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|0
1655976230000|2022-06-23 09:23:50|3908.25|3908.25|3908.23|3908.23|3908.25|3908.25|3908.22|3908.22|0
1655976240000|2022-06-23 09:24:00|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|0
1655976250000|2022-06-23 09:24:10|3907.87|3907.87|3905.82|3905.82|3907.87|3907.87|3905.82|3905.82|0
1655976260000|2022-06-23 09:24:20|3905.2|3905.2|3906.24|3906.24|3906.24|3906.24|3905.16|3905.16|0
1655976290000|2022-06-23 09:24:50|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|0
1655976300000|2022-06-23 09:25:00|3905.49|3905.49|3904.44|3904.44|3905.49|3905.49|3904.44|3904.44|0
1655976310000|2022-06-23 09:25:10|3904.52|3904.52|3905.03|3905.03|3905.03|3905.03|3904.52|3904.52|0
1655976350000|2022-06-23 09:25:50|3905.65|3905.65|3905.65|3905.65|3905.65|3905.65|3905.34|3905.34|0
1655976360000|2022-06-23 09:26:00|3905.84|3905.84|3906.07|3906.07|3906.07|3906.07|3905.84|3905.84|0
1655976370000|2022-06-23 09:26:10|3906.38|3906.38|3906.33|3906.33|3906.38|3906.38|3906.33|3906.33|0
1655976380000|2022-06-23 09:26:20|3906.3|3906.3|3906.3|3906.3|3906.3|3906.3|3906.3|3906.3|0
1655976390000|2022-06-23 09:26:30|3906.35|3906.35|3906.35|3906.35|3906.35|3906.35|3906.35|3906.35|0
1655976410000|2022-06-23 09:26:50|3906.97|3906.97|3907.29|3907.29|3907.29|3907.29|3906.97|3906.97|0
1655976440000|2022-06-23 09:27:20|3907.6|3907.6|3907.6|3907.6|3907.6|3907.6|3907.6|3907.6|0
1655976450000|2022-06-23 09:27:30|3907.42|3907.42|3907.42|3907.42|3907.42|3907.42|3907.42|3907.42|0
1655976480000|2022-06-23 09:28:00|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|3907.73|0
1655976500000|2022-06-23 09:28:20|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|3908.97|0
1655976510000|2022-06-23 09:28:30|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|0
1655976520000|2022-06-23 09:28:40|3909.72|3909.72|3909.72|3909.72|3909.72|3909.72|3909.72|3909.72|0
1655976530000|2022-06-23 09:28:50|3909.82|3909.82|3909.87|3909.87|3909.87|3909.87|3909.82|3909.82|0
1655976560000|2022-06-23 09:29:20|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|0
1655976580000|2022-06-23 09:29:40|3909.28|3909.28|3909.4|3909.4|3909.4|3909.4|3909.28|3909.28|0
1655976590000|2022-06-23 09:29:50|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|0
1655976610000|2022-06-23 09:30:10|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|0
1655976620000|2022-06-23 09:30:20|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|3907.85|0
1655976640000|2022-06-23 09:30:40|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|3908.04|0
1655976650000|2022-06-23 09:30:50|3908.09|3908.09|3908.12|3908.12|3908.12|3908.12|3908.09|3908.09|0
1655976660000|2022-06-23 09:31:00|3909.36|3909.36|3909.36|3909.36|3909.36|3909.36|3909.36|3909.36|0
1655976670000|2022-06-23 09:31:10|3909.54|3909.54|3909.54|3909.54|3909.54|3909.54|3909.54|3909.54|0
1655976680000|2022-06-23 09:31:20|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|3909.8|0
1655976690000|2022-06-23 09:31:30|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|3909.49|0
1655976700000|2022-06-23 09:31:40|3908.56|3908.56|3908.53|3908.53|3908.56|3908.56|3908.22|3908.22|0
1655976710000|2022-06-23 09:31:50|3908.5|3908.5|3909|3909|3909|3909|3908.5|3908.5|0
1655976720000|2022-06-23 09:32:00|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|0
1655976730000|2022-06-23 09:32:10|3909.33|3909.33|3909.28|3909.28|3909.36|3909.36|3909.28|3909.28|0
1655976740000|2022-06-23 09:32:20|3909.36|3909.36|3909.54|3909.54|3909.54|3909.54|3909.33|3909.33|0
1655976750000|2022-06-23 09:32:30|3909.57|3909.57|3908.33|3908.33|3909.57|3909.57|3908.33|3908.33|0
1655976760000|2022-06-23 09:32:40|3907.63|3907.63|3906.88|3906.88|3907.63|3907.63|3906.83|3906.83|0
1655976780000|2022-06-23 09:33:00|3906.57|3906.57|3907.19|3907.19|3907.19|3907.19|3906.57|3906.57|0
1655976830000|2022-06-23 09:33:50|3907.29|3907.29|3907.27|3907.27|3907.29|3907.29|3907.27|3907.27|0
1655976840000|2022-06-23 09:34:00|3907.31|3907.31|3908.42|3908.42|3908.42|3908.42|3907.31|3907.31|0
1655976870000|2022-06-23 09:34:30|3908.73|3908.73|3908.73|3908.73|3908.73|3908.73|3908.73|3908.73|0
1655976890000|2022-06-23 09:34:50|3908.66|3908.66|3908.63|3908.63|3908.66|3908.66|3908.63|3908.63|0
1655976900000|2022-06-23 09:35:00|3908.66|3908.66|3908.76|3908.76|3908.76|3908.76|3908.66|3908.66|0
1655976910000|2022-06-23 09:35:10|3908.45|3908.45|3906.98|3906.98|3908.45|3908.45|3906.98|3906.98|0
1655976920000|2022-06-23 09:35:20|3907.6|3907.6|3907.91|3907.91|3907.91|3907.91|3907.6|3907.6|0
1655976960000|2022-06-23 09:36:00|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|0
1655977000000|2022-06-23 09:36:40|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|0
1655977010000|2022-06-23 09:36:50|3909.75|3909.75|3910.06|3910.06|3910.06|3910.06|3909.75|3909.75|0
1655977020000|2022-06-23 09:37:00|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|0
1655977040000|2022-06-23 09:37:20|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|0
1655977050000|2022-06-23 09:37:30|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|0
1655977060000|2022-06-23 09:37:40|3910.91|3910.91|3910.73|3910.73|3910.91|3910.91|3910.73|3910.73|0
1655977070000|2022-06-23 09:37:50|3910.42|3910.42|3910.42|3910.42|3910.73|3910.73|3910.42|3910.42|0
1655977090000|2022-06-23 09:38:10|3911.04|3911.04|3910.94|3910.94|3911.04|3911.04|3910.94|3910.94|0
1655977100000|2022-06-23 09:38:20|3910.84|3910.84|3910.22|3910.22|3910.84|3910.84|3910.22|3910.22|0
1655977110000|2022-06-23 09:38:30|3910.32|3910.32|3910.4|3910.4|3910.4|3910.4|3910.32|3910.32|0
1655977120000|2022-06-23 09:38:40|3910.45|3910.45|3910.45|3910.45|3910.45|3910.45|3910.45|3910.45|0
1655977130000|2022-06-23 09:38:50|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|0
1655977150000|2022-06-23 09:39:10|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|0
1655977160000|2022-06-23 09:39:20|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|3910.35|0
1655977170000|2022-06-23 09:39:30|3910.39|3910.39|3909.92|3909.92|3910.39|3910.39|3909.92|3909.92|0
1655977180000|2022-06-23 09:39:40|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|0
1655977200000|2022-06-23 09:40:00|3910.1|3910.1|3909.48|3909.48|3910.1|3910.1|3909.48|3909.48|0
1655977210000|2022-06-23 09:40:10|3909.32|3909.32|3909.27|3909.27|3909.32|3909.32|3909.2|3909.2|0
1655977220000|2022-06-23 09:40:20|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|3909.3|0
1655977230000|2022-06-23 09:40:30|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|0
1655977240000|2022-06-23 09:40:40|3909.3|3909.3|3909.22|3909.22|3909.3|3909.3|3909.22|3909.22|0
1655977250000|2022-06-23 09:40:50|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|0
1655977260000|2022-06-23 09:41:00|3909.22|3909.22|3909.17|3909.17|3909.22|3909.22|3909.17|3909.17|0
1655977270000|2022-06-23 09:41:10|3909.2|3909.2|3909.82|3909.82|3909.84|3909.84|3909.2|3909.2|0
1655977290000|2022-06-23 09:41:30|3909.51|3909.51|3909.2|3909.2|3909.51|3909.51|3909.2|3909.2|0
1655977300000|2022-06-23 09:41:40|3909.24|3909.24|3908.93|3908.93|3909.24|3909.24|3908.93|3908.93|0
1655977310000|2022-06-23 09:41:50|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|3908.88|0
1655977320000|2022-06-23 09:42:00|3909.06|3909.06|3908.37|3908.37|3909.06|3909.06|3908.37|3908.37|0
1655977370000|2022-06-23 09:42:50|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|0
1655977380000|2022-06-23 09:43:00|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|0
1655977390000|2022-06-23 09:43:10|3908.21|3908.21|3909.12|3909.12|3909.12|3909.12|3908.21|3908.21|0
1655977410000|2022-06-23 09:43:30|3909.43|3909.43|3909.43|3909.43|3909.43|3909.43|3909.43|3909.43|0
1655977430000|2022-06-23 09:43:50|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|0
1655977440000|2022-06-23 09:44:00|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|0
1655977450000|2022-06-23 09:44:10|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|3909.81|0
1655977470000|2022-06-23 09:44:30|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|3909.83|0
1655977490000|2022-06-23 09:44:50|3910.14|3910.14|3909.83|3909.83|3910.14|3910.14|3909.83|3909.83|0
1655977500000|2022-06-23 09:45:00|3909.91|3909.91|3910.06|3910.06|3910.06|3910.06|3909.91|3909.91|0
1655977510000|2022-06-23 09:45:10|3910.01|3910.01|3909.7|3909.7|3910.01|3910.01|3909.7|3909.7|0
1655977520000|2022-06-23 09:45:20|3910.01|3910.01|3909.7|3909.7|3910.32|3910.32|3909.7|3909.7|0
1655977530000|2022-06-23 09:45:30|3909.73|3909.73|3909.86|3909.86|3909.86|3909.86|3909.73|3909.73|0
1655977540000|2022-06-23 09:45:40|3910.17|3910.17|3912.03|3912.03|3912.03|3912.03|3910.17|3910.17|0
1655977550000|2022-06-23 09:45:50|3912.02|3912.02|3912.38|3912.38|3912.38|3912.38|3912.02|3912.02|0
1655977560000|2022-06-23 09:46:00|3913|3913|3912.38|3912.38|3913|3913|3912.07|3912.07|0
1655977570000|2022-06-23 09:46:10|3912.07|3912.07|3912.69|3912.69|3912.69|3912.69|3912.07|3912.07|0
1655977590000|2022-06-23 09:46:30|3912.07|3912.07|3913.05|3913.05|3913.05|3913.05|3912.07|3912.07|0
1655977600000|2022-06-23 09:46:40|3913.15|3913.15|3913.15|3913.15|3913.15|3913.15|3913.15|3913.15|0
1655977620000|2022-06-23 09:47:00|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|3913.77|0
1655977630000|2022-06-23 09:47:10|3913.95|3913.95|3913.98|3913.98|3913.98|3913.98|3913.95|3913.95|0
1655977640000|2022-06-23 09:47:20|3913.36|3913.36|3913.38|3913.38|3913.38|3913.38|3913.36|3913.36|0
1655977650000|2022-06-23 09:47:30|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|0
1655977670000|2022-06-23 09:47:50|3912.79|3912.79|3913.02|3913.02|3913.1|3913.1|3912.79|3912.79|0
1655977680000|2022-06-23 09:48:00|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|0
1655977700000|2022-06-23 09:48:20|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|3913.06|0
1655977710000|2022-06-23 09:48:30|3912.88|3912.88|3912.88|3912.88|3912.88|3912.88|3912.88|3912.88|0
1655977720000|2022-06-23 09:48:40|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|0
1655977740000|2022-06-23 09:49:00|3912.65|3912.65|3912.34|3912.34|3912.65|3912.65|3912.34|3912.34|0
1655977750000|2022-06-23 09:49:10|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|3912.03|0
1655977760000|2022-06-23 09:49:20|3911.84|3911.84|3911.53|3911.53|3911.84|3911.84|3911.22|3911.22|0
1655977770000|2022-06-23 09:49:30|3911.84|3911.84|3911.84|3911.84|3911.84|3911.84|3911.84|3911.84|0
1655977780000|2022-06-23 09:49:40|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|0
1655977810000|2022-06-23 09:50:10|3910.96|3910.96|3910.88|3910.88|3910.96|3910.96|3910.88|3910.88|0
1655977820000|2022-06-23 09:50:20|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|3910.26|0
1655977870000|2022-06-23 09:51:10|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|3910.52|0
1655977880000|2022-06-23 09:51:20|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|3910.75|0
1655977890000|2022-06-23 09:51:30|3910.72|3910.72|3910.59|3910.59|3910.72|3910.72|3910.59|3910.59|0
1655977900000|2022-06-23 09:51:40|3910.64|3910.64|3911.34|3911.34|3911.34|3911.34|3910.64|3910.64|0
1655977920000|2022-06-23 09:52:00|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|0
1655977930000|2022-06-23 09:52:10|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|3910.76|0
1655977940000|2022-06-23 09:52:20|3910.79|3910.79|3910.87|3910.87|3910.87|3910.87|3910.79|3910.79|0
1655977960000|2022-06-23 09:52:40|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|3910.84|0
1655978010000|2022-06-23 09:53:30|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|0
1655978020000|2022-06-23 09:53:40|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|3909.91|0
1655978040000|2022-06-23 09:54:00|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|0
1655978050000|2022-06-23 09:54:10|3910.46|3910.46|3910.46|3910.46|3910.46|3910.46|3910.46|3910.46|0
1655978060000|2022-06-23 09:54:20|3910.48|3910.48|3910.48|3910.48|3910.48|3910.48|3910.48|3910.48|0
1655978070000|2022-06-23 09:54:30|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|3910.17|0
1655978080000|2022-06-23 09:54:40|3909.86|3909.86|3909.53|3909.53|3909.86|3909.86|3909.53|3909.53|0
1655978090000|2022-06-23 09:54:50|3909.84|3909.84|3909.73|3909.73|3909.86|3909.86|3909.73|3909.73|0
1655978100000|2022-06-23 09:55:00|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|0
1655978120000|2022-06-23 09:55:20|3910.66|3910.66|3910.66|3910.66|3910.66|3910.66|3910.66|3910.66|0
1655978130000|2022-06-23 09:55:30|3912.52|3912.52|3912.6|3912.6|3912.6|3912.6|3912.52|3912.52|0
1655978140000|2022-06-23 09:55:40|3912.96|3912.96|3913.19|3913.19|3913.19|3913.19|3912.96|3912.96|0
1655978160000|2022-06-23 09:56:00|3913.09|3913.09|3912.83|3912.83|3913.09|3913.09|3912.83|3912.83|0
1655978170000|2022-06-23 09:56:10|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|0
1655978190000|2022-06-23 09:56:30|3912.79|3912.79|3912.79|3912.79|3912.79|3912.79|3912.79|3912.79|0
1655978200000|2022-06-23 09:56:40|3915.58|3915.58|3915.7|3915.7|3915.71|3915.71|3915.58|3915.58|0
1655978220000|2022-06-23 09:57:00|3915.68|3915.68|3915.68|3915.68|3915.68|3915.68|3915.68|3915.68|0
1655978230000|2022-06-23 09:57:10|3915.37|3915.37|3916.3|3916.3|3916.3|3916.3|3915.37|3915.37|0
1655978270000|2022-06-23 09:57:50|3916.34|3916.34|3916.34|3916.34|3916.34|3916.34|3916.34|3916.34|0
1655978280000|2022-06-23 09:58:00|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|0
1655978290000|2022-06-23 09:58:10|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|0
1655978310000|2022-06-23 09:58:30|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|0
1655978320000|2022-06-23 09:58:40|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.18|3915.18|0
1655978340000|2022-06-23 09:59:00|3915.54|3915.54|3915.54|3915.54|3915.54|3915.54|3915.54|3915.54|0
1655978350000|2022-06-23 09:59:10|3915.65|3915.65|3915.96|3915.96|3915.96|3915.96|3915.65|3915.65|0
1655978370000|2022-06-23 09:59:30|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|3916.04|0
1655978410000|2022-06-23 10:00:10|3915.98|3915.98|3915.86|3915.86|3915.98|3915.98|3915.86|3915.86|0
1655978420000|2022-06-23 10:00:20|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|0
1655978440000|2022-06-23 10:00:40|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|0
1655978450000|2022-06-23 10:00:50|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|0
1655978460000|2022-06-23 10:01:00|3915.33|3915.33|3914.4|3914.4|3915.33|3915.33|3914.4|3914.4|0
1655978470000|2022-06-23 10:01:10|3914.71|3914.71|3914.71|3914.71|3914.71|3914.71|3914.71|3914.71|0
1655978490000|2022-06-23 10:01:30|3914.53|3914.53|3914.17|3914.17|3914.53|3914.53|3914.17|3914.17|0
1655978510000|2022-06-23 10:01:50|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|0
1655978520000|2022-06-23 10:02:00|3914.17|3914.17|3914.25|3914.25|3914.25|3914.25|3914.17|3914.17|0
1655978540000|2022-06-23 10:02:20|3914.19|3914.19|3914.25|3914.25|3914.25|3914.25|3914.19|3914.19|0
1655978550000|2022-06-23 10:02:30|3913.94|3913.94|3912.7|3912.7|3913.94|3913.94|3912.7|3912.7|0
1655978560000|2022-06-23 10:02:40|3912.65|3912.65|3912.34|3912.34|3912.65|3912.65|3912.34|3912.34|0
1655978570000|2022-06-23 10:02:50|3912.65|3912.65|3911.95|3911.95|3912.65|3912.65|3911.95|3911.95|0
1655978580000|2022-06-23 10:03:00|3911.87|3911.87|3911.95|3911.95|3911.95|3911.95|3911.87|3911.87|0
1655978590000|2022-06-23 10:03:10|3911.94|3911.94|3910.33|3910.33|3911.94|3911.94|3910.33|3910.33|0
1655978600000|2022-06-23 10:03:20|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|0
1655978660000|2022-06-23 10:04:20|3909.07|3909.07|3909.02|3909.02|3909.12|3909.12|3909.02|3909.02|0
1655978670000|2022-06-23 10:04:30|3908.71|3908.71|3909.02|3909.02|3909.02|3909.02|3908.71|3908.71|0
1655978680000|2022-06-23 10:04:40|3909.33|3909.33|3910.26|3910.26|3910.26|3910.26|3909.33|3909.33|0
1655978700000|2022-06-23 10:05:00|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|0
1655978710000|2022-06-23 10:05:10|3909.59|3909.59|3908.94|3908.94|3909.59|3909.59|3908.94|3908.94|0
1655978730000|2022-06-23 10:05:30|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|3909.25|0
1655978740000|2022-06-23 10:05:40|3909.33|3909.33|3909.15|3909.15|3909.33|3909.33|3909.15|3909.15|0
1655978750000|2022-06-23 10:05:50|3908.53|3908.53|3908.53|3908.53|3908.53|3908.53|3908.53|3908.53|0
1655978760000|2022-06-23 10:06:00|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|0
1655978770000|2022-06-23 10:06:10|3909.02|3909.02|3909.02|3909.02|3909.02|3909.02|3909.02|3909.02|0
1655978780000|2022-06-23 10:06:20|3908.84|3908.84|3908.53|3908.53|3908.84|3908.84|3908.53|3908.53|0
1655978790000|2022-06-23 10:06:30|3908.84|3908.84|3909.64|3909.64|3909.64|3909.64|3908.84|3908.84|0
1655978800000|2022-06-23 10:06:40|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|0
1655978820000|2022-06-23 10:07:00|3910.04|3910.04|3909.7|3909.7|3910.04|3910.04|3909.7|3909.7|0
1655978830000|2022-06-23 10:07:10|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|0
1655978840000|2022-06-23 10:07:20|3909.88|3909.88|3909.88|3909.88|3909.88|3909.88|3909.88|3909.88|0
1655978860000|2022-06-23 10:07:40|3910.01|3910.01|3909.96|3909.96|3910.01|3910.01|3909.96|3909.96|0
1655978880000|2022-06-23 10:08:00|3910.51|3910.51|3910.6|3910.6|3910.6|3910.6|3910.51|3910.51|0
1655978900000|2022-06-23 10:08:20|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|0
1655978910000|2022-06-23 10:08:30|3911.24|3911.24|3911.45|3911.45|3911.45|3911.45|3911.24|3911.24|0
1655978920000|2022-06-23 10:08:40|3911.49|3911.49|3911.83|3911.83|3911.83|3911.83|3911.49|3911.49|0
1655978930000|2022-06-23 10:08:50|3911.88|3911.88|3911.88|3911.88|3911.88|3911.88|3911.88|3911.88|0
1655978940000|2022-06-23 10:09:00|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|3911.57|0
1655978950000|2022-06-23 10:09:10|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|3911.61|0
1655978960000|2022-06-23 10:09:20|3911.79|3911.79|3911.88|3911.88|3911.88|3911.88|3911.75|3911.75|0
1655978970000|2022-06-23 10:09:30|3911.78|3911.78|3911.54|3911.54|3911.78|3911.78|3911.54|3911.54|0
1655978980000|2022-06-23 10:09:40|3911.5|3911.5|3911.19|3911.19|3911.5|3911.5|3911.19|3911.19|0
1655979020000|2022-06-23 10:10:20|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|3911.5|0
1655979030000|2022-06-23 10:10:30|3911.19|3911.19|3910.99|3910.99|3911.19|3911.19|3910.96|3910.96|0
1655979040000|2022-06-23 10:10:40|3911.01|3911.01|3911.68|3911.68|3911.68|3911.68|3911.01|3911.01|0
1655979050000|2022-06-23 10:10:50|3911.37|3911.37|3911.37|3911.37|3911.37|3911.37|3911.37|3911.37|0
1655979060000|2022-06-23 10:11:00|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|0
1655979070000|2022-06-23 10:11:10|3911.61|3911.61|3911.58|3911.58|3911.61|3911.61|3911.58|3911.58|0
1655979080000|2022-06-23 10:11:20|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|3911.89|0
1655979100000|2022-06-23 10:11:40|3912.2|3912.2|3913.13|3913.13|3913.13|3913.13|3912.2|3912.2|0
1655979110000|2022-06-23 10:11:50|3912.82|3912.82|3912.49|3912.49|3912.82|3912.82|3912.49|3912.49|0
1655979120000|2022-06-23 10:12:00|3912.18|3912.18|3912.18|3912.18|3912.18|3912.18|3912.18|3912.18|0
1655979170000|2022-06-23 10:12:50|3912.36|3912.36|3912.36|3912.36|3912.36|3912.36|3912.36|3912.36|0
1655979180000|2022-06-23 10:13:00|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|3912.38|0
1655979190000|2022-06-23 10:13:10|3913.31|3913.31|3913.34|3913.34|3913.42|3913.42|3913.31|3913.31|0
1655979200000|2022-06-23 10:13:20|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|3913.39|0
1655979210000|2022-06-23 10:13:30|3913.49|3913.49|3913.17|3913.17|3913.49|3913.49|3913.17|3913.17|0
1655979220000|2022-06-23 10:13:40|3912.86|3912.86|3912.86|3912.86|3912.86|3912.86|3912.86|3912.86|0
1655979230000|2022-06-23 10:13:50|3912.55|3912.55|3912.55|3912.55|3912.55|3912.55|3912.55|3912.55|0
1655979240000|2022-06-23 10:14:00|3912.49|3912.49|3912.08|3912.08|3912.49|3912.49|3912.08|3912.08|0
1655979250000|2022-06-23 10:14:10|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|0
1655979260000|2022-06-23 10:14:20|3912.31|3912.31|3912.62|3912.62|3912.62|3912.62|3912.27|3912.27|0
1655979270000|2022-06-23 10:14:30|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|0
1655979290000|2022-06-23 10:14:50|3912.92|3912.92|3912.92|3912.92|3912.92|3912.92|3912.92|3912.92|0
1655979310000|2022-06-23 10:15:10|3913.02|3913.02|3913.08|3913.08|3913.08|3913.08|3913.02|3913.02|0
1655979340000|2022-06-23 10:15:40|3914.01|3914.01|3913.67|3913.67|3914.01|3914.01|3913.67|3913.67|0
1655979370000|2022-06-23 10:16:10|3913.85|3913.85|3913.85|3913.85|3913.85|3913.85|3913.85|3913.85|0
1655979380000|2022-06-23 10:16:20|3913.54|3913.54|3913.54|3913.54|3913.54|3913.54|3913.23|3913.23|0
1655979390000|2022-06-23 10:16:30|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|3913.36|0
1655979400000|2022-06-23 10:16:40|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|0
1655979410000|2022-06-23 10:16:50|3913.48|3913.48|3913.48|3913.48|3913.48|3913.48|3913.48|3913.48|0
1655979430000|2022-06-23 10:17:10|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|0
1655979440000|2022-06-23 10:17:20|3913.54|3913.54|3913.64|3913.64|3913.64|3913.64|3913.54|3913.54|0
1655979450000|2022-06-23 10:17:30|3913.95|3913.95|3913.95|3913.95|3913.95|3913.95|3913.95|3913.95|0
1655979470000|2022-06-23 10:17:50|3913.64|3913.64|3913.95|3913.95|3913.95|3913.95|3913.64|3913.64|0
1655979500000|2022-06-23 10:18:20|3914|3914|3913.69|3913.69|3914|3914|3913.69|3913.69|0
1655979520000|2022-06-23 10:18:40|3913.64|3913.64|3913.65|3913.65|3913.65|3913.65|3913.64|3913.64|0
1655979530000|2022-06-23 10:18:50|3913.72|3913.72|3914.22|3914.22|3914.22|3914.22|3913.72|3913.72|0
1655979540000|2022-06-23 10:19:00|3914.53|3914.53|3914.71|3914.71|3914.71|3914.71|3914.53|3914.53|0
1655979550000|2022-06-23 10:19:10|3914.69|3914.69|3914.5|3914.5|3914.69|3914.69|3914.5|3914.5|0
1655979560000|2022-06-23 10:19:20|3914.48|3914.48|3915.07|3915.07|3915.07|3915.07|3914.45|3914.45|0
1655979570000|2022-06-23 10:19:30|3915.15|3915.15|3915.07|3915.07|3915.15|3915.15|3915.07|3915.07|0
1655979590000|2022-06-23 10:19:50|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|0
1655979600000|2022-06-23 10:20:00|3915.07|3915.07|3915.38|3915.38|3915.38|3915.38|3915.07|3915.07|0
1655979610000|2022-06-23 10:20:10|3916|3916|3916.19|3916.19|3916.19|3916.19|3916|3916|0
1655979630000|2022-06-23 10:20:30|3916.26|3916.26|3916.26|3916.26|3916.26|3916.26|3916.26|3916.26|0
1655979640000|2022-06-23 10:20:40|3916.3|3916.3|3916.3|3916.3|3916.3|3916.3|3916.3|3916.3|0
1655979650000|2022-06-23 10:20:50|3916.25|3916.25|3915.92|3915.92|3916.25|3916.25|3915.92|3915.92|0
1655979680000|2022-06-23 10:21:20|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|0
1655979700000|2022-06-23 10:21:40|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|0
1655979710000|2022-06-23 10:21:50|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|3916.21|0
1655979720000|2022-06-23 10:22:00|3915.9|3915.9|3915.9|3915.9|3915.9|3915.9|3915.9|3915.9|0
1655979730000|2022-06-23 10:22:10|3915.85|3915.85|3916.1|3916.1|3916.1|3916.1|3915.17|3915.17|0
1655979740000|2022-06-23 10:22:20|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|3915.79|0
1655979760000|2022-06-23 10:22:40|3915.77|3915.77|3915.69|3915.69|3915.79|3915.79|3915.69|3915.69|0
1655979780000|2022-06-23 10:23:00|3914.76|3914.76|3915.07|3915.07|3915.07|3915.07|3914.76|3914.76|0
1655979790000|2022-06-23 10:23:10|3915.12|3915.12|3915.43|3915.43|3915.43|3915.43|3915.12|3915.12|0
1655979810000|2022-06-23 10:23:30|3916.36|3916.36|3916.67|3916.67|3917.29|3917.29|3916.36|3916.36|0
1655979820000|2022-06-23 10:23:40|3916.98|3916.98|3917.29|3917.29|3917.29|3917.29|3916.98|3916.98|0
1655979830000|2022-06-23 10:23:50|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|3917.47|0
1655979840000|2022-06-23 10:24:00|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3916.85|3916.85|0
1655979850000|2022-06-23 10:24:10|3916.54|3916.54|3917.16|3917.16|3917.16|3917.16|3916.54|3916.54|0
1655979860000|2022-06-23 10:24:20|3916.85|3916.85|3916.85|3916.85|3916.85|3916.85|3916.85|3916.85|0
1655979870000|2022-06-23 10:24:30|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|0
1655979890000|2022-06-23 10:24:50|3916.85|3916.85|3916.85|3916.85|3916.85|3916.85|3916.85|3916.85|0
1655979900000|2022-06-23 10:25:00|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|0
1655979910000|2022-06-23 10:25:10|3916.84|3916.84|3917.15|3917.15|3917.15|3917.15|3916.84|3916.84|0
1655979920000|2022-06-23 10:25:20|3917.46|3917.46|3916.6|3916.6|3917.46|3917.46|3916.6|3916.6|0
1655979930000|2022-06-23 10:25:30|3916.29|3916.29|3916.21|3916.21|3916.29|3916.29|3916.21|3916.21|0
1655979940000|2022-06-23 10:25:40|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|3916.03|0
1655979950000|2022-06-23 10:25:50|3914.48|3914.48|3914.17|3914.17|3914.48|3914.48|3914.17|3914.17|0
1655979960000|2022-06-23 10:26:00|3914.13|3914.13|3913.55|3913.55|3914.17|3914.17|3913.55|3913.55|0
1655979970000|2022-06-23 10:26:10|3913.45|3913.45|3913.48|3913.48|3913.48|3913.48|3913.43|3913.43|0
1655979980000|2022-06-23 10:26:20|3912.86|3912.86|3913.48|3913.48|3913.48|3913.48|3912.86|3912.86|0
1655980010000|2022-06-23 10:26:50|3913.43|3913.43|3913.39|3913.39|3913.43|3913.43|3913.39|3913.39|0
1655980020000|2022-06-23 10:27:00|3913.7|3913.7|3913.7|3913.7|3913.7|3913.7|3913.66|3913.66|0
1655980030000|2022-06-23 10:27:10|3913.78|3913.78|3913.75|3913.75|3913.78|3913.78|3913.75|3913.75|0
1655980040000|2022-06-23 10:27:20|3913.68|3913.68|3913.7|3913.7|3913.7|3913.7|3913.68|3913.68|0
1655980070000|2022-06-23 10:27:50|3912.77|3912.77|3912.36|3912.36|3912.77|3912.77|3912.36|3912.36|0
1655980080000|2022-06-23 10:28:00|3912.33|3912.33|3910.01|3910.01|3912.33|3912.33|3910.01|3910.01|0
1655980100000|2022-06-23 10:28:20|3909.7|3909.7|3910.32|3910.32|3910.32|3910.32|3909.7|3909.7|0
1655980120000|2022-06-23 10:28:40|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|0
1655980150000|2022-06-23 10:29:10|3910.94|3910.94|3909.7|3909.7|3910.94|3910.94|3909.7|3909.7|0
1655980160000|2022-06-23 10:29:20|3909.62|3909.62|3909.6|3909.6|3909.62|3909.62|3909.6|3909.6|0
1655980200000|2022-06-23 10:30:00|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|3909.57|0
1655980210000|2022-06-23 10:30:10|3909.55|3909.55|3910.14|3910.14|3910.16|3910.16|3909.55|3909.55|0
1655980230000|2022-06-23 10:30:30|3910.19|3910.19|3910.16|3910.16|3910.19|3910.19|3910.16|3910.16|0
1655980250000|2022-06-23 10:30:50|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|3909.98|0
1655980260000|2022-06-23 10:31:00|3910.29|3910.29|3909.98|3909.98|3910.29|3910.29|3909.98|3909.98|0
1655980300000|2022-06-23 10:31:40|3910.01|3910.01|3907.84|3907.84|3910.01|3910.01|3907.84|3907.84|0
1655980310000|2022-06-23 10:31:50|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|0
1655980330000|2022-06-23 10:32:10|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|0
1655980340000|2022-06-23 10:32:20|3907.19|3907.19|3907.16|3907.16|3907.19|3907.19|3907.16|3907.16|0
1655980350000|2022-06-23 10:32:30|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|0
1655980360000|2022-06-23 10:32:40|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|0
1655980370000|2022-06-23 10:32:50|3906.92|3906.92|3906.73|3906.73|3906.92|3906.92|3906.73|3906.73|0
1655980390000|2022-06-23 10:33:10|3906.42|3906.42|3906.11|3906.11|3906.42|3906.42|3906.11|3906.11|0
1655980400000|2022-06-23 10:33:20|3906.14|3906.14|3906.76|3906.76|3906.76|3906.76|3906.14|3906.14|0
1655980410000|2022-06-23 10:33:30|3906.78|3906.78|3907.09|3907.09|3907.09|3907.09|3906.78|3906.78|0
1655980440000|2022-06-23 10:34:00|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|0
1655980450000|2022-06-23 10:34:10|3907.71|3907.71|3908.33|3908.33|3908.33|3908.33|3907.71|3907.71|0
1655980460000|2022-06-23 10:34:20|3908.36|3908.36|3908.46|3908.46|3908.46|3908.46|3908.36|3908.36|0
1655980480000|2022-06-23 10:34:40|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|3908.5|0
1655980490000|2022-06-23 10:34:50|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|0
1655980500000|2022-06-23 10:35:00|3908.53|3908.53|3908.48|3908.48|3908.53|3908.53|3908.48|3908.48|0
1655980520000|2022-06-23 10:35:20|3908.17|3908.17|3908.43|3908.43|3908.48|3908.48|3908.17|3908.17|0
1655980530000|2022-06-23 10:35:30|3908.24|3908.24|3908.82|3908.82|3908.82|3908.82|3908.2|3908.2|0
1655980570000|2022-06-23 10:36:10|3908.51|3908.51|3908.43|3908.43|3908.51|3908.51|3908.43|3908.43|0
1655980580000|2022-06-23 10:36:20|3907.81|3907.81|3908.12|3908.12|3908.12|3908.12|3907.81|3907.81|0
1655980590000|2022-06-23 10:36:30|3908.74|3908.74|3908.74|3908.74|3909.36|3909.36|3908.74|3908.74|0
1655980600000|2022-06-23 10:36:40|3908.93|3908.93|3909.11|3909.11|3909.11|3909.11|3908.93|3908.93|0
1655980610000|2022-06-23 10:36:50|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|3908.49|0
1655980660000|2022-06-23 10:37:40|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|0
1655980670000|2022-06-23 10:37:50|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|0
1655980680000|2022-06-23 10:38:00|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|0
1655980690000|2022-06-23 10:38:10|3908.42|3908.42|3907.18|3907.18|3908.42|3908.42|3907.18|3907.18|0
1655980700000|2022-06-23 10:38:20|3907.21|3907.21|3907.03|3907.03|3907.21|3907.21|3907.03|3907.03|0
1655980710000|2022-06-23 10:38:30|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|0
1655980730000|2022-06-23 10:38:50|3906.8|3906.8|3906.62|3906.62|3906.8|3906.8|3906.59|3906.59|0
1655980740000|2022-06-23 10:39:00|3906.31|3906.31|3906.31|3906.31|3906.31|3906.31|3906.31|3906.31|0
1655980750000|2022-06-23 10:39:10|3906.12|3906.12|3906.43|3906.43|3906.43|3906.43|3906.12|3906.12|0
1655980760000|2022-06-23 10:39:20|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|0
1655980790000|2022-06-23 10:39:50|3906.41|3906.41|3906.41|3906.41|3906.41|3906.41|3906.41|3906.41|0
1655980800000|2022-06-23 10:40:00|3906.38|3906.38|3905.76|3905.76|3906.38|3906.38|3905.76|3905.76|0
1655980820000|2022-06-23 10:40:20|3905.45|3905.45|3905.45|3905.45|3905.45|3905.45|3905.45|3905.45|0
1655980830000|2022-06-23 10:40:30|3905.76|3905.76|3906.07|3906.07|3906.07|3906.07|3905.76|3905.76|0
1655980840000|2022-06-23 10:40:40|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|0
1655980850000|2022-06-23 10:40:50|3905.72|3905.72|3905.78|3905.78|3905.82|3905.82|3905.72|3905.72|0
1655980860000|2022-06-23 10:41:00|3905.16|3905.16|3904.67|3904.67|3905.16|3905.16|3904.67|3904.67|0
1655980870000|2022-06-23 10:41:10|3904.58|3904.58|3904.58|3904.58|3904.58|3904.58|3904.58|3904.58|0
1655980890000|2022-06-23 10:41:30|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1655980900000|2022-06-23 10:41:40|3904.71|3904.71|3904.71|3904.71|3904.71|3904.71|3904.71|3904.71|0
1655980910000|2022-06-23 10:41:50|3904.58|3904.58|3904.2|3904.2|3904.58|3904.58|3904.2|3904.2|0
1655980930000|2022-06-23 10:42:10|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|0
1655980940000|2022-06-23 10:42:20|3903.93|3903.93|3903.93|3903.93|3904.24|3904.24|3903.93|3903.93|0
1655980960000|2022-06-23 10:42:40|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|0
1655980970000|2022-06-23 10:42:50|3904.55|3904.55|3903.44|3903.44|3904.55|3904.55|3903.44|3903.44|0
1655980980000|2022-06-23 10:43:00|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|0
1655981000000|2022-06-23 10:43:20|3903.36|3903.36|3903.33|3903.33|3903.36|3903.36|3903.23|3903.23|0
1655981010000|2022-06-23 10:43:30|3903.31|3903.31|3902.69|3902.69|3903.31|3903.31|3902.5|3902.5|0
1655981050000|2022-06-23 10:44:10|3902.76|3902.76|3902.84|3902.84|3902.84|3902.84|3902.76|3902.76|0
1655981070000|2022-06-23 10:44:30|3902.53|3902.53|3902.22|3902.22|3902.53|3902.53|3902.22|3902.22|0
1655981090000|2022-06-23 10:44:50|3902.17|3902.17|3902.07|3902.07|3902.17|3902.17|3902.07|3902.07|0
1655981110000|2022-06-23 10:45:10|3902.2|3902.2|3902.22|3902.22|3902.22|3902.22|3902.2|3902.2|0
1655981120000|2022-06-23 10:45:20|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|0
1655981140000|2022-06-23 10:45:40|3902.48|3902.48|3902.56|3902.56|3902.56|3902.56|3902.48|3902.48|0
1655981170000|2022-06-23 10:46:10|3902.25|3902.25|3901.94|3901.94|3902.56|3902.56|3901.94|3901.94|0
1655981180000|2022-06-23 10:46:20|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|0
1655981230000|2022-06-23 10:47:10|3902.23|3902.23|3902.29|3902.29|3902.29|3902.29|3902.23|3902.23|0
1655981240000|2022-06-23 10:47:20|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|0
1655981250000|2022-06-23 10:47:30|3902.09|3902.09|3901.05|3901.05|3902.09|3902.09|3901.05|3901.05|0
1655981260000|2022-06-23 10:47:40|3900.74|3900.74|3900.43|3900.43|3900.74|3900.74|3900.43|3900.43|0
1655981270000|2022-06-23 10:47:50|3900.12|3900.12|3901.11|3901.11|3901.42|3901.42|3900.12|3900.12|0
1655981280000|2022-06-23 10:48:00|3901.18|3901.18|3901.18|3901.18|3901.18|3901.18|3901.18|3901.18|0
1655981290000|2022-06-23 10:48:10|3901.11|3901.11|3900.8|3900.8|3901.11|3901.11|3900.8|3900.8|0
1655981300000|2022-06-23 10:48:20|3900.98|3900.98|3901.02|3901.02|3901.02|3901.02|3900.98|3900.98|0
1655981310000|2022-06-23 10:48:30|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|0
1655981330000|2022-06-23 10:48:50|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|0
1655981350000|2022-06-23 10:49:10|3901.67|3901.67|3902.29|3902.29|3902.29|3902.29|3901.67|3901.67|0
1655981360000|2022-06-23 10:49:20|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|0
1655981390000|2022-06-23 10:49:50|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|0
1655981400000|2022-06-23 10:50:00|3902.66|3902.66|3902.04|3902.04|3902.66|3902.66|3902.04|3902.04|0
1655981410000|2022-06-23 10:50:10|3901.73|3901.73|3901.73|3901.73|3901.73|3901.73|3901.73|3901.73|0
1655981420000|2022-06-23 10:50:20|3901.11|3901.11|3900.8|3900.8|3901.11|3901.11|3900.8|3900.8|0
1655981430000|2022-06-23 10:50:30|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|3900.49|0
1655981440000|2022-06-23 10:50:40|3900.18|3900.18|3899.24|3899.24|3900.18|3900.18|3899.24|3899.24|0
1655981460000|2022-06-23 10:51:00|3899.2|3899.2|3899.2|3899.2|3899.23|3899.23|3899.2|3899.2|0
1655981470000|2022-06-23 10:51:10|3899.51|3899.51|3899.54|3899.54|3899.54|3899.54|3899.51|3899.51|0
1655981480000|2022-06-23 10:51:20|3899.85|3899.85|3899.54|3899.54|3899.85|3899.85|3899.54|3899.54|0
1655981490000|2022-06-23 10:51:30|3899.46|3899.46|3899.26|3899.26|3899.46|3899.46|3899.26|3899.26|0
1655981500000|2022-06-23 10:51:40|3899.21|3899.21|3897.66|3897.66|3899.21|3899.21|3897.66|3897.66|0
1655981520000|2022-06-23 10:52:00|3897.35|3897.35|3897.35|3897.35|3897.35|3897.35|3897.35|3897.35|0
1655981530000|2022-06-23 10:52:10|3897.04|3897.04|3896.78|3896.78|3897.04|3897.04|3896.73|3896.73|0
1655981540000|2022-06-23 10:52:20|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|0
1655981550000|2022-06-23 10:52:30|3897.04|3897.04|3897.66|3897.66|3897.97|3897.97|3897.04|3897.04|0
1655981560000|2022-06-23 10:52:40|3898.02|3898.02|3898.33|3898.33|3898.33|3898.33|3898.02|3898.02|0
1655981570000|2022-06-23 10:52:50|3898.02|3898.02|3897.71|3897.71|3898.02|3898.02|3897.71|3897.71|0
1655981580000|2022-06-23 10:53:00|3897.4|3897.4|3897.59|3897.59|3897.59|3897.59|3896.78|3896.78|0
1655981590000|2022-06-23 10:53:10|3897.67|3897.67|3897.69|3897.69|3897.69|3897.69|3897.67|3897.67|0
1655981610000|2022-06-23 10:53:30|3898.31|3898.31|3898|3898|3898.31|3898.31|3898|3898|0
1655981630000|2022-06-23 10:53:50|3898.19|3898.19|3898.37|3898.37|3898.37|3898.37|3898.19|3898.19|0
1655981640000|2022-06-23 10:54:00|3898.45|3898.45|3897.54|3897.54|3898.53|3898.53|3897.54|3897.54|0
1655981650000|2022-06-23 10:54:10|3897.52|3897.52|3897.7|3897.7|3897.7|3897.7|3897.52|3897.52|0
1655981680000|2022-06-23 10:54:40|3897.39|3897.39|3897.94|3897.94|3897.94|3897.94|3897.39|3897.39|0
1655981690000|2022-06-23 10:54:50|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|0
1655981700000|2022-06-23 10:55:00|3897.6|3897.6|3897.11|3897.11|3897.6|3897.6|3897.11|3897.11|0
1655981720000|2022-06-23 10:55:20|3897.15|3897.15|3896.53|3896.53|3897.15|3897.15|3896.53|3896.53|0
1655981730000|2022-06-23 10:55:30|3896.58|3896.58|3898.21|3898.21|3898.21|3898.21|3896.58|3896.58|0
1655981760000|2022-06-23 10:56:00|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|0
1655981780000|2022-06-23 10:56:20|3898.62|3898.62|3898.72|3898.72|3898.72|3898.72|3898.62|3898.62|0
1655981800000|2022-06-23 10:56:40|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|0
1655981810000|2022-06-23 10:56:50|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|0
1655981820000|2022-06-23 10:57:00|3898.88|3898.88|3898.38|3898.38|3899|3899|3898.38|3898.38|0
1655981850000|2022-06-23 10:57:30|3898.69|3898.69|3899.08|3899.08|3899.08|3899.08|3898.69|3898.69|0
1655981870000|2022-06-23 10:57:50|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|0
1655981880000|2022-06-23 10:58:00|3899.73|3899.73|3900.4|3900.4|3900.4|3900.4|3899.73|3899.73|0
1655981900000|2022-06-23 10:58:20|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|0
1655981910000|2022-06-23 10:58:30|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|0
1655981920000|2022-06-23 10:58:40|3902.26|3902.26|3902.57|3902.57|3902.88|3902.88|3902.26|3902.26|0
1655981930000|2022-06-23 10:58:50|3902.26|3902.26|3901.02|3901.02|3902.26|3902.26|3901.02|3901.02|0
1655981940000|2022-06-23 10:59:00|3900.71|3900.71|3897.09|3897.09|3900.71|3900.71|3897.09|3897.09|0
1655981950000|2022-06-23 10:59:10|3896.78|3896.78|3894.38|3894.38|3896.83|3896.83|3894.38|3894.38|0
1655981960000|2022-06-23 10:59:20|3894.07|3894.07|3895.07|3895.07|3895.31|3895.31|3894.07|3894.07|0
1655981970000|2022-06-23 10:59:30|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|0
1655981980000|2022-06-23 10:59:40|3894.86|3894.86|3894.84|3894.84|3894.86|3894.86|3894.84|3894.84|0
1655981990000|2022-06-23 10:59:50|3894.53|3894.53|3892.98|3892.98|3894.53|3894.53|3892.98|3892.98|0
1655982000000|2022-06-23 11:00:00|3893.6|3893.6|3893.91|3893.91|3894.53|3894.53|3893.6|3893.6|0
1655982010000|2022-06-23 11:00:10|3893.83|3893.83|3894.5|3894.5|3894.5|3894.5|3893.83|3893.83|0
1655982030000|2022-06-23 11:00:30|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|0
1655982040000|2022-06-23 11:00:40|3894.39|3894.39|3894.08|3894.08|3894.39|3894.39|3894.08|3894.08|0
1655982060000|2022-06-23 11:01:00|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|0
1655982090000|2022-06-23 11:01:30|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|0
1655982100000|2022-06-23 11:01:40|3894.51|3894.51|3895.29|3895.29|3895.44|3895.44|3894.51|3894.51|0
1655982110000|2022-06-23 11:01:50|3895.6|3895.6|3896.22|3896.22|3896.22|3896.22|3895.6|3895.6|0
1655982120000|2022-06-23 11:02:00|3896.03|3896.03|3895.41|3895.41|3896.03|3896.03|3895.41|3895.41|0
1655982130000|2022-06-23 11:02:10|3895.23|3895.23|3894.3|3894.3|3895.23|3895.23|3894.3|3894.3|0
1655982140000|2022-06-23 11:02:20|3894.22|3894.22|3894.17|3894.17|3894.22|3894.22|3894.17|3894.17|0
1655982150000|2022-06-23 11:02:30|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|0
1655982160000|2022-06-23 11:02:40|3894.35|3894.35|3894.54|3894.54|3894.54|3894.54|3894.35|3894.35|0
1655982170000|2022-06-23 11:02:50|3894.23|3894.23|3895.16|3895.16|3895.16|3895.16|3894.23|3894.23|0
1655982180000|2022-06-23 11:03:00|3894.85|3894.85|3895.16|3895.16|3895.16|3895.16|3894.85|3894.85|0
1655982190000|2022-06-23 11:03:10|3895.78|3895.78|3896.89|3896.89|3896.89|3896.89|3895.78|3895.78|0
1655982230000|2022-06-23 11:03:50|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|0
1655982240000|2022-06-23 11:04:00|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|0
1655982250000|2022-06-23 11:04:10|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|0
1655982270000|2022-06-23 11:04:30|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|0
1655982280000|2022-06-23 11:04:40|3897.44|3897.44|3898.47|3898.47|3898.52|3898.52|3897.44|3897.44|0
1655982300000|2022-06-23 11:05:00|3897.85|3897.85|3897.49|3897.49|3897.85|3897.85|3897.49|3897.49|0
1655982310000|2022-06-23 11:05:10|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|0
1655982320000|2022-06-23 11:05:20|3898.52|3898.52|3898.83|3898.83|3899.14|3899.14|3898.52|3898.52|0
1655982330000|2022-06-23 11:05:30|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|0
1655982340000|2022-06-23 11:05:40|3898.89|3898.89|3898.89|3898.89|3898.89|3898.89|3898.89|3898.89|0
1655982390000|2022-06-23 11:06:30|3898.94|3898.94|3899.03|3899.03|3899.03|3899.03|3898.94|3898.94|0
1655982410000|2022-06-23 11:06:50|3899.34|3899.34|3900.02|3900.02|3900.02|3900.02|3899.34|3899.34|0
1655982420000|2022-06-23 11:07:00|3899.84|3899.84|3899.81|3899.81|3899.84|3899.84|3899.81|3899.81|0
1655982430000|2022-06-23 11:07:10|3899.79|3899.79|3900.36|3900.36|3900.47|3900.47|3899.76|3899.76|0
1655982440000|2022-06-23 11:07:20|3900.26|3900.26|3900.21|3900.21|3900.29|3900.29|3900.21|3900.21|0
1655982450000|2022-06-23 11:07:30|3898.97|3898.97|3897.65|3897.65|3898.97|3898.97|3897.65|3897.65|0
1655982460000|2022-06-23 11:07:40|3897.83|3897.83|3896.9|3896.9|3897.83|3897.83|3896.9|3896.9|0
1655982520000|2022-06-23 11:08:40|3897.08|3897.08|3897.08|3897.08|3897.08|3897.08|3897.08|3897.08|0
1655982530000|2022-06-23 11:08:50|3897.7|3897.7|3897.24|3897.24|3897.7|3897.7|3897.08|3897.08|0
1655982540000|2022-06-23 11:09:00|3897.42|3897.42|3896.8|3896.8|3897.42|3897.42|3896.8|3896.8|0
1655982550000|2022-06-23 11:09:10|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|0
1655982570000|2022-06-23 11:09:30|3896.59|3896.59|3897.03|3897.03|3897.03|3897.03|3896.59|3896.59|0
1655982580000|2022-06-23 11:09:40|3896.98|3896.98|3897.25|3897.25|3897.29|3897.29|3896.94|3896.94|0
1655982590000|2022-06-23 11:09:50|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|3897.56|0
1655982600000|2022-06-23 11:10:00|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|0
1655982620000|2022-06-23 11:10:20|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|0
1655982630000|2022-06-23 11:10:30|3896.63|3896.63|3897.01|3897.01|3897.01|3897.01|3896.63|3896.63|0
1655982640000|2022-06-23 11:10:40|3897.07|3897.07|3896.76|3896.76|3897.07|3897.07|3896.76|3896.76|0
1655982660000|2022-06-23 11:11:00|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|0
1655982680000|2022-06-23 11:11:20|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|0
1655982690000|2022-06-23 11:11:30|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|0
1655982710000|2022-06-23 11:11:50|3897.12|3897.12|3897.14|3897.14|3897.19|3897.19|3897.12|3897.12|0
1655982720000|2022-06-23 11:12:00|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|3897.45|0
1655982760000|2022-06-23 11:12:40|3897.37|3897.37|3897.4|3897.4|3897.4|3897.4|3897.37|3897.37|0
1655982770000|2022-06-23 11:12:50|3897.58|3897.58|3898.12|3898.12|3898.12|3898.12|3897.5|3897.5|0
1655982790000|2022-06-23 11:13:10|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|0
1655982800000|2022-06-23 11:13:20|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.1|3898.1|0
1655982810000|2022-06-23 11:13:30|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|0
1655982820000|2022-06-23 11:13:40|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|0
1655982850000|2022-06-23 11:14:10|3898.38|3898.38|3898.07|3898.07|3898.38|3898.38|3898.07|3898.07|0
1655982870000|2022-06-23 11:14:30|3898.12|3898.12|3898.43|3898.43|3898.43|3898.43|3898.12|3898.12|0
1655982880000|2022-06-23 11:14:40|3898.41|3898.41|3898.72|3898.72|3898.72|3898.72|3898.41|3898.41|0
1655982890000|2022-06-23 11:14:50|3898.74|3898.74|3898.41|3898.41|3898.74|3898.74|3898.41|3898.41|0
1655982900000|2022-06-23 11:15:00|3899.03|3899.03|3899.34|3899.34|3899.34|3899.34|3899.03|3899.03|0
1655982910000|2022-06-23 11:15:10|3899.31|3899.31|3898.64|3898.64|3899.31|3899.31|3898.64|3898.64|0
1655982920000|2022-06-23 11:15:20|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|0
1655982930000|2022-06-23 11:15:30|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|3899.19|0
1655982940000|2022-06-23 11:15:40|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|0
1655982950000|2022-06-23 11:15:50|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|0
1655982980000|2022-06-23 11:16:20|3898.95|3898.95|3899.32|3899.32|3899.32|3899.32|3898.95|3898.95|0
1655982990000|2022-06-23 11:16:30|3899.01|3899.01|3898.96|3898.96|3899.01|3899.01|3898.96|3898.96|0
1655983000000|2022-06-23 11:16:40|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|0
1655983010000|2022-06-23 11:16:50|3899.45|3899.45|3899.79|3899.79|3899.79|3899.79|3899.45|3899.45|0
1655983030000|2022-06-23 11:17:10|3899.87|3899.87|3899.87|3899.87|3899.87|3899.87|3899.87|3899.87|0
1655983040000|2022-06-23 11:17:20|3900.18|3900.18|3900.83|3900.83|3900.83|3900.83|3900.18|3900.18|0
1655983050000|2022-06-23 11:17:30|3901.45|3901.45|3901.45|3901.45|3901.45|3901.45|3901.45|3901.45|0
1655983060000|2022-06-23 11:17:40|3901.6|3901.6|3901.6|3901.6|3901.6|3901.6|3901.6|3901.6|0
1655983070000|2022-06-23 11:17:50|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|0
1655983080000|2022-06-23 11:18:00|3900.67|3900.67|3900.08|3900.08|3900.67|3900.67|3900.05|3900.05|0
1655983090000|2022-06-23 11:18:10|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|0
1655983110000|2022-06-23 11:18:30|3899.87|3899.87|3898.94|3898.94|3899.87|3899.87|3898.94|3898.94|0
1655983120000|2022-06-23 11:18:40|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|0
1655983150000|2022-06-23 11:19:10|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|3899.61|0
1655983170000|2022-06-23 11:19:30|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|0
1655983180000|2022-06-23 11:19:40|3899.26|3899.26|3899.28|3899.28|3899.28|3899.28|3899.26|3899.26|0
1655983190000|2022-06-23 11:19:50|3899.31|3899.31|3899.31|3899.31|3899.31|3899.31|3899.31|3899.31|0
1655983200000|2022-06-23 11:20:00|3898.69|3898.69|3898.57|3898.57|3898.69|3898.69|3898.57|3898.57|0
1655983220000|2022-06-23 11:20:20|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|0
1655983230000|2022-06-23 11:20:30|3897.95|3897.95|3897.02|3897.02|3897.95|3897.95|3897.02|3897.02|0
1655983250000|2022-06-23 11:20:50|3896.71|3896.71|3896.48|3896.48|3896.71|3896.71|3896.48|3896.48|0
1655983260000|2022-06-23 11:21:00|3895.86|3895.86|3895.24|3895.24|3895.86|3895.86|3895.24|3895.24|0
1655983270000|2022-06-23 11:21:10|3895.55|3895.55|3895.6|3895.6|3895.6|3895.6|3895.55|3895.55|0
1655983280000|2022-06-23 11:21:20|3895.7|3895.7|3896.04|3896.04|3896.04|3896.04|3895.7|3895.7|0
1655983290000|2022-06-23 11:21:30|3896.01|3896.01|3895.99|3895.99|3896.01|3896.01|3895.96|3895.96|0
1655983320000|2022-06-23 11:22:00|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|0
1655983340000|2022-06-23 11:22:20|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|0
1655983380000|2022-06-23 11:23:00|3895.42|3895.42|3895.16|3895.16|3895.42|3895.42|3895.11|3895.11|0
1655983390000|2022-06-23 11:23:10|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|0
1655983400000|2022-06-23 11:23:20|3895.06|3895.06|3895.06|3895.06|3895.06|3895.06|3895.06|3895.06|0
1655983420000|2022-06-23 11:23:40|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|0
1655983430000|2022-06-23 11:23:50|3895.32|3895.32|3895.32|3895.32|3895.32|3895.32|3895.32|3895.32|0
1655983460000|2022-06-23 11:24:20|3895.63|3895.63|3895.94|3895.94|3895.94|3895.94|3895.63|3895.63|0
1655983510000|2022-06-23 11:25:10|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|0
1655983530000|2022-06-23 11:25:30|3896.15|3896.15|3896.23|3896.23|3896.23|3896.23|3896.15|3896.15|0
1655983540000|2022-06-23 11:25:40|3896.54|3896.54|3897.16|3897.16|3897.16|3897.16|3896.54|3896.54|0
1655983550000|2022-06-23 11:25:50|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|0
1655983560000|2022-06-23 11:26:00|3898.13|3898.13|3898.31|3898.31|3898.31|3898.31|3898.13|3898.13|0
1655983610000|2022-06-23 11:26:50|3898.62|3898.62|3899.47|3899.47|3899.56|3899.56|3898.62|3898.62|0
1655983620000|2022-06-23 11:27:00|3898.85|3898.85|3898.54|3898.54|3898.85|3898.85|3898.23|3898.23|0
1655983630000|2022-06-23 11:27:10|3898.59|3898.59|3898.54|3898.54|3898.59|3898.59|3898.54|3898.54|0
1655983650000|2022-06-23 11:27:30|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|0
1655983670000|2022-06-23 11:27:50|3898.42|3898.42|3898.23|3898.23|3898.54|3898.54|3897.92|3897.92|0
1655983680000|2022-06-23 11:28:00|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|0
1655983710000|2022-06-23 11:28:30|3897.94|3897.94|3898.57|3898.57|3898.57|3898.57|3897.94|3897.94|0
1655983720000|2022-06-23 11:28:40|3898.59|3898.59|3898.9|3898.9|3898.9|3898.9|3898.59|3898.59|0
1655983750000|2022-06-23 11:29:10|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|0
1655983760000|2022-06-23 11:29:20|3899.24|3899.24|3899.91|3899.91|3899.93|3899.93|3899.24|3899.24|0
1655983770000|2022-06-23 11:29:30|3900.22|3900.22|3900.45|3900.45|3900.53|3900.53|3900.22|3900.22|0
1655983780000|2022-06-23 11:29:40|3900.76|3900.76|3900.5|3900.5|3900.76|3900.76|3900.45|3900.45|0
1655983800000|2022-06-23 11:30:00|3900.61|3900.61|3900.99|3900.99|3900.99|3900.99|3900.61|3900.61|0
1655983810000|2022-06-23 11:30:10|3901.02|3901.02|3901.33|3901.33|3901.33|3901.33|3901.02|3901.02|0
1655983830000|2022-06-23 11:30:30|3901.64|3901.64|3901.53|3901.53|3901.64|3901.64|3901.53|3901.53|0
1655983840000|2022-06-23 11:30:40|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|0
1655983850000|2022-06-23 11:30:50|3901.82|3901.82|3902.1|3902.1|3902.1|3902.1|3901.17|3901.17|0
1655983860000|2022-06-23 11:31:00|3902.08|3902.08|3901.46|3901.46|3902.08|3902.08|3901.15|3901.15|0
1655983880000|2022-06-23 11:31:20|3900.84|3900.84|3901.1|3901.1|3901.1|3901.1|3900.84|3900.84|0
1655983900000|2022-06-23 11:31:40|3901.41|3901.41|3901.67|3901.67|3901.72|3901.72|3901.41|3901.41|0
1655983910000|2022-06-23 11:31:50|3901.75|3901.75|3901.75|3901.75|3901.75|3901.75|3901.75|3901.75|0
1655983920000|2022-06-23 11:32:00|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|0
1655983930000|2022-06-23 11:32:10|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|0
1655983950000|2022-06-23 11:32:30|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|0
1655983960000|2022-06-23 11:32:40|3902|3902|3902.03|3902.03|3902.03|3902.03|3902|3902|0
1655983980000|2022-06-23 11:33:00|3901.99|3901.99|3902.61|3902.61|3902.61|3902.61|3901.99|3901.99|0
1655983990000|2022-06-23 11:33:10|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|0
1655984030000|2022-06-23 11:33:50|3902.61|3902.61|3902.61|3902.61|3902.61|3902.61|3902.61|3902.61|0
1655984050000|2022-06-23 11:34:10|3902.58|3902.58|3902.27|3902.27|3902.58|3902.58|3902.27|3902.27|0
1655984070000|2022-06-23 11:34:30|3901.93|3901.93|3903.15|3903.15|3903.15|3903.15|3901.6|3901.6|0
1655984100000|2022-06-23 11:35:00|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|0
1655984110000|2022-06-23 11:35:10|3902.81|3902.81|3902.76|3902.76|3902.81|3902.81|3902.74|3902.74|0
1655984130000|2022-06-23 11:35:30|3902.58|3902.58|3901.34|3901.34|3902.58|3902.58|3901.34|3901.34|0
1655984140000|2022-06-23 11:35:40|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|0
1655984180000|2022-06-23 11:36:20|3901.31|3901.31|3901.42|3901.42|3901.42|3901.42|3901.31|3901.31|0
1655984210000|2022-06-23 11:36:50|3901.31|3901.31|3901.29|3901.29|3901.31|3901.31|3901.29|3901.29|0
1655984230000|2022-06-23 11:37:10|3901.6|3901.6|3902.22|3902.22|3902.22|3902.22|3901.6|3901.6|0
1655984240000|2022-06-23 11:37:20|3901.91|3901.91|3901.91|3901.91|3901.91|3901.91|3901.6|3901.6|0
1655984250000|2022-06-23 11:37:30|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|0
1655984270000|2022-06-23 11:37:50|3900.98|3900.98|3900.98|3900.98|3900.98|3900.98|3900.98|3900.98|0
1655984290000|2022-06-23 11:38:10|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|0
1655984300000|2022-06-23 11:38:20|3901.21|3901.21|3901.16|3901.16|3901.21|3901.21|3901.16|3901.16|0
1655984310000|2022-06-23 11:38:30|3901.78|3901.78|3901.78|3901.78|3901.78|3901.78|3901.78|3901.78|0
1655984330000|2022-06-23 11:38:50|3902.4|3902.4|3901.93|3901.93|3902.4|3902.4|3901.93|3901.93|0
1655984350000|2022-06-23 11:39:10|3902.02|3902.02|3902.02|3902.02|3902.02|3902.02|3902.02|3902.02|0
1655984370000|2022-06-23 11:39:30|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|0
1655984390000|2022-06-23 11:39:50|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|0
1655984400000|2022-06-23 11:40:00|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|0
1655984410000|2022-06-23 11:40:10|3901.53|3901.53|3900.6|3900.6|3901.53|3901.53|3900.6|3900.6|0
1655984420000|2022-06-23 11:40:20|3900.58|3900.58|3900.58|3900.58|3900.58|3900.58|3900.58|3900.58|0
1655984430000|2022-06-23 11:40:30|3900.52|3900.52|3900.5|3900.5|3900.83|3900.83|3900.5|3900.5|0
1655984460000|2022-06-23 11:41:00|3900.47|3900.47|3900.45|3900.45|3900.47|3900.47|3900.45|3900.45|0
1655984470000|2022-06-23 11:41:10|3901.07|3901.07|3901.38|3901.38|3901.38|3901.38|3901.07|3901.07|0
1655984480000|2022-06-23 11:41:20|3901.28|3901.28|3900.92|3900.92|3901.28|3901.28|3900.92|3900.92|0
1655984490000|2022-06-23 11:41:30|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|0
1655984500000|2022-06-23 11:41:40|3900.63|3900.63|3900.01|3900.01|3900.63|3900.63|3900.01|3900.01|0
1655984510000|2022-06-23 11:41:50|3899.96|3899.96|3899.96|3899.96|3899.96|3899.96|3899.96|3899.96|0
1655984530000|2022-06-23 11:42:10|3900.27|3900.27|3897.75|3897.75|3900.27|3900.27|3897.75|3897.75|0
1655984540000|2022-06-23 11:42:20|3898.06|3898.06|3898.06|3898.06|3898.06|3898.06|3898.06|3898.06|0
1655984550000|2022-06-23 11:42:30|3898.68|3898.68|3897.21|3897.21|3898.68|3898.68|3897.21|3897.21|0
1655984570000|2022-06-23 11:42:50|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|0
1655984580000|2022-06-23 11:43:00|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|0
1655984590000|2022-06-23 11:43:10|3898.32|3898.32|3898.32|3898.32|3898.35|3898.35|3898.32|3898.32|0
1655984600000|2022-06-23 11:43:20|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|0
1655984610000|2022-06-23 11:43:30|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|0
1655984620000|2022-06-23 11:43:40|3898.61|3898.61|3898.06|3898.06|3898.61|3898.61|3898.06|3898.06|0
1655984630000|2022-06-23 11:43:50|3897.75|3897.75|3897.71|3897.71|3897.75|3897.75|3897.71|3897.71|0
1655984650000|2022-06-23 11:44:10|3897.53|3897.53|3897.71|3897.71|3897.71|3897.71|3897.53|3897.53|0
1655984660000|2022-06-23 11:44:20|3898.02|3898.02|3898.62|3898.62|3898.62|3898.62|3898.02|3898.02|0
1655984670000|2022-06-23 11:44:30|3898.59|3898.59|3897.66|3897.66|3898.59|3898.59|3897.66|3897.66|0
1655984680000|2022-06-23 11:44:40|3897.97|3897.97|3898.18|3898.18|3898.23|3898.23|3897.97|3897.97|0
1655984690000|2022-06-23 11:44:50|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|0
1655984700000|2022-06-23 11:45:00|3898.47|3898.47|3898.49|3898.49|3898.49|3898.49|3898.47|3898.47|0
1655984710000|2022-06-23 11:45:10|3898.8|3898.8|3899.42|3899.42|3899.42|3899.42|3898.8|3898.8|0
1655984720000|2022-06-23 11:45:20|3899.24|3899.24|3899.24|3899.24|3899.24|3899.24|3899.24|3899.24|0
1655984730000|2022-06-23 11:45:30|3898.31|3898.31|3897.38|3897.38|3898.31|3898.31|3897.38|3897.38|0
1655984760000|2022-06-23 11:46:00|3897.4|3897.4|3898.02|3898.02|3898.02|3898.02|3897.4|3897.4|0
1655984780000|2022-06-23 11:46:20|3897.71|3897.71|3897.4|3897.4|3897.71|3897.71|3897.4|3897.4|0
1655984790000|2022-06-23 11:46:30|3896.78|3896.78|3896.19|3896.19|3897.09|3897.09|3896.19|3896.19|0
1655984800000|2022-06-23 11:46:40|3895.88|3895.88|3895.26|3895.26|3896.19|3896.19|3895.26|3895.26|0
1655984820000|2022-06-23 11:47:00|3895.21|3895.21|3895.18|3895.18|3895.21|3895.21|3895.18|3895.18|0
1655984830000|2022-06-23 11:47:10|3895.08|3895.08|3895.08|3895.08|3895.11|3895.11|3895.08|3895.08|0
1655984840000|2022-06-23 11:47:20|3895.12|3895.12|3895.12|3895.12|3895.12|3895.12|3895.12|3895.12|0
1655984850000|2022-06-23 11:47:30|3894.5|3894.5|3894.35|3894.35|3894.81|3894.81|3894.35|3894.35|0
1655984880000|2022-06-23 11:48:00|3894.04|3894.04|3894.01|3894.01|3894.04|3894.04|3893.99|3893.99|0
1655984890000|2022-06-23 11:48:10|3893.7|3893.7|3894.3|3894.3|3894.32|3894.32|3893.7|3893.7|0
1655984900000|2022-06-23 11:48:20|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|0
1655984910000|2022-06-23 11:48:30|3894.3|3894.3|3894.61|3894.61|3894.92|3894.92|3894.3|3894.3|0
1655984920000|2022-06-23 11:48:40|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|3894.58|0
1655984930000|2022-06-23 11:48:50|3894.54|3894.54|3895.74|3895.74|3895.74|3895.74|3894.5|3894.5|0
1655984940000|2022-06-23 11:49:00|3895.69|3895.69|3895.71|3895.71|3895.71|3895.71|3895.69|3895.69|0
1655984950000|2022-06-23 11:49:10|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|0
1655984960000|2022-06-23 11:49:20|3894.85|3894.85|3894.23|3894.23|3894.85|3894.85|3894.23|3894.23|0
1655984970000|2022-06-23 11:49:30|3893.61|3893.61|3893.01|3893.01|3893.61|3893.61|3893.01|3893.01|0
1655984980000|2022-06-23 11:49:40|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|0
1655985000000|2022-06-23 11:50:00|3891.77|3891.77|3891.23|3891.23|3891.77|3891.77|3891.15|3891.15|0
1655985010000|2022-06-23 11:50:10|3891.26|3891.26|3891.31|3891.31|3891.57|3891.57|3891.26|3891.26|0
1655985020000|2022-06-23 11:50:20|3891.49|3891.49|3891.53|3891.53|3891.53|3891.53|3891.49|3891.49|0
1655985030000|2022-06-23 11:50:30|3891.84|3891.84|3891.84|3891.84|3891.84|3891.84|3891.53|3891.53|0
1655985040000|2022-06-23 11:50:40|3890.6|3890.6|3890.6|3890.6|3890.6|3890.6|3890.6|3890.6|0
1655985060000|2022-06-23 11:51:00|3890.79|3890.79|3890.84|3890.84|3890.84|3890.84|3890.79|3890.79|0
1655985080000|2022-06-23 11:51:20|3890.86|3890.86|3890.86|3890.86|3890.86|3890.86|3890.86|3890.86|0
1655985100000|2022-06-23 11:51:40|3890.24|3890.24|3890.24|3890.24|3890.24|3890.24|3890.24|3890.24|0
1655985120000|2022-06-23 11:52:00|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|0
1655985150000|2022-06-23 11:52:30|3890.15|3890.15|3890.12|3890.12|3890.15|3890.15|3890.12|3890.12|0
1655985180000|2022-06-23 11:53:00|3890.1|3890.1|3890.03|3890.03|3890.1|3890.1|3890.03|3890.03|0
1655985190000|2022-06-23 11:53:10|3890.05|3890.05|3890.13|3890.13|3890.13|3890.13|3890.05|3890.05|0
1655985200000|2022-06-23 11:53:20|3890.75|3890.75|3890.99|3890.99|3891.06|3891.06|3890.75|3890.75|0
1655985210000|2022-06-23 11:53:30|3890.96|3890.96|3890.77|3890.77|3890.98|3890.98|3890.77|3890.77|0
1655985220000|2022-06-23 11:53:40|3890.15|3890.15|3890.26|3890.26|3890.29|3890.29|3890.13|3890.13|0
1655985230000|2022-06-23 11:53:50|3890.27|3890.27|3890.27|3890.27|3890.27|3890.27|3890.27|3890.27|0
1655985240000|2022-06-23 11:54:00|3890.31|3890.31|3890.49|3890.49|3890.49|3890.49|3890.18|3890.18|0
1655985250000|2022-06-23 11:54:10|3890.08|3890.08|3890.7|3890.7|3890.7|3890.7|3890.08|3890.08|0
1655985260000|2022-06-23 11:54:20|3891.01|3891.01|3891.32|3891.32|3891.32|3891.32|3891.01|3891.01|0
1655985270000|2022-06-23 11:54:30|3891.63|3891.63|3891.24|3891.24|3891.63|3891.63|3891.24|3891.24|0
1655985280000|2022-06-23 11:54:40|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|0
1655985290000|2022-06-23 11:54:50|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|3892.48|0
1655985300000|2022-06-23 11:55:00|3892.11|3892.11|3891.93|3891.93|3892.11|3892.11|3891.93|3891.93|0
1655985310000|2022-06-23 11:55:10|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|3891.89|0
1655985320000|2022-06-23 11:55:20|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|0
1655985370000|2022-06-23 11:56:10|3891.55|3891.55|3891.49|3891.49|3891.55|3891.55|3891.44|3891.44|0
1655985380000|2022-06-23 11:56:20|3891.8|3891.8|3890.87|3890.87|3891.8|3891.8|3890.87|3890.87|0
1655985390000|2022-06-23 11:56:30|3890.56|3890.56|3891.18|3891.18|3891.18|3891.18|3890.56|3890.56|0
1655985400000|2022-06-23 11:56:40|3891.15|3891.15|3891.15|3891.15|3891.15|3891.15|3891.15|3891.15|0
1655985410000|2022-06-23 11:56:50|3890.53|3890.53|3891.15|3891.15|3891.15|3891.15|3890.53|3890.53|0
1655985440000|2022-06-23 11:57:20|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|0
1655985450000|2022-06-23 11:57:30|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|3889.91|0
1655985480000|2022-06-23 11:58:00|3889.6|3889.6|3889.62|3889.62|3889.65|3889.65|3889.6|3889.6|0
1655985490000|2022-06-23 11:58:10|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|0
1655985500000|2022-06-23 11:58:20|3888.38|3888.38|3888.07|3888.07|3888.38|3888.38|3888.07|3888.07|0
1655985510000|2022-06-23 11:58:30|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|3888.2|0
1655985520000|2022-06-23 11:58:40|3888.25|3888.25|3887.62|3887.62|3888.25|3888.25|3887.62|3887.62|0
1655985540000|2022-06-23 11:59:00|3887.68|3887.68|3887.96|3887.96|3888.01|3888.01|3887.68|3887.68|0
1655985550000|2022-06-23 11:59:10|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|3887.87|3887.87|0
1655985560000|2022-06-23 11:59:20|3888.22|3888.22|3888.2|3888.2|3888.22|3888.22|3888.2|3888.2|0
1655985570000|2022-06-23 11:59:30|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|0
1655985580000|2022-06-23 11:59:40|3888.9|3888.9|3890.14|3890.14|3890.14|3890.14|3888.9|3888.9|0
1655985590000|2022-06-23 11:59:50|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|0
1655985620000|2022-06-23 12:00:20|3890.14|3890.14|3889.91|3889.91|3890.14|3890.14|3889.91|3889.91|0
1655985640000|2022-06-23 12:00:40|3889.73|3889.73|3888.49|3888.49|3889.73|3889.73|3888.18|3888.18|0
1655985650000|2022-06-23 12:00:50|3888.45|3888.45|3888.45|3888.45|3889.07|3889.07|3888.45|3888.45|0
1655985660000|2022-06-23 12:01:00|3888.14|3888.14|3887.58|3887.58|3888.14|3888.14|3887.58|3887.58|0
1655985670000|2022-06-23 12:01:10|3887.55|3887.55|3887.58|3887.58|3887.58|3887.58|3887.55|3887.55|0
1655985690000|2022-06-23 12:01:30|3887.52|3887.52|3887.44|3887.44|3887.52|3887.52|3887.44|3887.44|0
1655985720000|2022-06-23 12:02:00|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|3887.49|0
1655985740000|2022-06-23 12:02:20|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|0
1655985750000|2022-06-23 12:02:30|3887.47|3887.47|3887.78|3887.78|3887.78|3887.78|3887.47|3887.47|0
1655985770000|2022-06-23 12:02:50|3887.53|3887.53|3888.15|3888.15|3888.15|3888.15|3887.53|3887.53|0
1655985780000|2022-06-23 12:03:00|3888.2|3888.2|3887.63|3887.63|3888.25|3888.25|3887.63|3887.63|0
1655985790000|2022-06-23 12:03:10|3887.44|3887.44|3886.2|3886.2|3887.44|3887.44|3885.89|3885.89|0
1655985800000|2022-06-23 12:03:20|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|0
1655985810000|2022-06-23 12:03:30|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1655985830000|2022-06-23 12:03:50|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|0
1655985840000|2022-06-23 12:04:00|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|0
1655985860000|2022-06-23 12:04:20|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|0
1655985870000|2022-06-23 12:04:30|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|0
1655985880000|2022-06-23 12:04:40|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|3884.79|0
1655985890000|2022-06-23 12:04:50|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1655985910000|2022-06-23 12:05:10|3884.17|3884.17|3884.22|3884.22|3884.22|3884.22|3884.17|3884.17|0
1655985920000|2022-06-23 12:05:20|3884.18|3884.18|3883.79|3883.79|3884.18|3884.18|3883.79|3883.79|0
1655985930000|2022-06-23 12:05:30|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|0
1655985940000|2022-06-23 12:05:40|3883.61|3883.61|3883.79|3883.79|3883.79|3883.79|3883.61|3883.61|0
1655985950000|2022-06-23 12:05:50|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|3884.1|0
1655985960000|2022-06-23 12:06:00|3884.41|3884.41|3884.72|3884.72|3884.72|3884.72|3884.41|3884.41|0
1655985970000|2022-06-23 12:06:10|3884.62|3884.62|3884.59|3884.59|3884.62|3884.62|3884.59|3884.59|0
1655986010000|2022-06-23 12:06:50|3884.28|3884.28|3884.26|3884.26|3884.28|3884.28|3883.97|3883.97|0
1655986020000|2022-06-23 12:07:00|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|0
1655986030000|2022-06-23 12:07:10|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|3883.97|0
1655986040000|2022-06-23 12:07:20|3884.05|3884.05|3884.15|3884.15|3884.15|3884.15|3884.05|3884.05|0
1655986050000|2022-06-23 12:07:30|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|3884.34|0
1655986090000|2022-06-23 12:08:10|3884.03|3884.03|3884.09|3884.09|3884.09|3884.09|3884.03|3884.03|0
1655986100000|2022-06-23 12:08:20|3884.14|3884.14|3883.85|3883.85|3884.16|3884.16|3883.85|3883.85|0
1655986110000|2022-06-23 12:08:30|3883.83|3883.83|3883.21|3883.21|3883.83|3883.83|3883.21|3883.21|0
1655986130000|2022-06-23 12:08:50|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1655986140000|2022-06-23 12:09:00|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|3883.21|0
1655986150000|2022-06-23 12:09:10|3883.27|3883.27|3882.82|3882.82|3883.27|3883.27|3882.82|3882.82|0
1655986160000|2022-06-23 12:09:20|3882.9|3882.9|3883.21|3883.21|3883.21|3883.21|3882.9|3882.9|0
1655986170000|2022-06-23 12:09:30|3883.19|3883.19|3883.17|3883.17|3883.19|3883.19|3883.17|3883.17|0
1655986180000|2022-06-23 12:09:40|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|3883.13|0
1655986190000|2022-06-23 12:09:50|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|0
1655986210000|2022-06-23 12:10:10|3883.13|3883.13|3883.81|3883.81|3884.12|3884.12|3883.13|3883.13|0
1655986220000|2022-06-23 12:10:20|3883.5|3883.5|3883.78|3883.78|3883.81|3883.81|3883.5|3883.5|0
1655986240000|2022-06-23 12:10:40|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|0
1655986270000|2022-06-23 12:11:10|3883.57|3883.57|3883.63|3883.63|3883.94|3883.94|3883.57|3883.57|0
1655986290000|2022-06-23 12:11:30|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|0
1655986300000|2022-06-23 12:11:40|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1655986310000|2022-06-23 12:11:50|3883.94|3883.94|3885.21|3885.21|3885.21|3885.21|3883.91|3883.91|0
1655986320000|2022-06-23 12:12:00|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|0
1655986330000|2022-06-23 12:12:10|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|0
1655986340000|2022-06-23 12:12:20|3885.24|3885.24|3885.55|3885.55|3885.55|3885.55|3885.24|3885.24|0
1655986350000|2022-06-23 12:12:30|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|3885.57|0
1655986360000|2022-06-23 12:12:40|3885.52|3885.52|3885.37|3885.37|3885.52|3885.52|3885.31|3885.31|0
1655986370000|2022-06-23 12:12:50|3885.39|3885.39|3885.02|3885.02|3885.39|3885.39|3885.02|3885.02|0
1655986380000|2022-06-23 12:13:00|3885.95|3885.95|3886.37|3886.37|3886.37|3886.37|3885.95|3885.95|0
1655986400000|2022-06-23 12:13:20|3886.68|3886.68|3886.49|3886.49|3886.68|3886.68|3886.37|3886.37|0
1655986410000|2022-06-23 12:13:30|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1655986420000|2022-06-23 12:13:40|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|3885.56|0
1655986430000|2022-06-23 12:13:50|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|0
1655986450000|2022-06-23 12:14:10|3884.01|3884.01|3883.97|3883.97|3884.01|3884.01|3883.97|3883.97|0
1655986460000|2022-06-23 12:14:20|3884.28|3884.28|3884.59|3884.59|3884.59|3884.59|3884.28|3884.28|0
1655986470000|2022-06-23 12:14:30|3884.75|3884.75|3883.82|3883.82|3884.75|3884.75|3883.82|3883.82|0
1655986480000|2022-06-23 12:14:40|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|0
1655986510000|2022-06-23 12:15:10|3884.25|3884.25|3883.63|3883.63|3884.25|3884.25|3883.63|3883.63|0
1655986520000|2022-06-23 12:15:20|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|0
1655986530000|2022-06-23 12:15:30|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|3883.47|0
1655986540000|2022-06-23 12:15:40|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|3883.45|0
1655986570000|2022-06-23 12:16:10|3883.76|3883.76|3884.07|3884.07|3884.07|3884.07|3883.76|3883.76|0
1655986580000|2022-06-23 12:16:20|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|0
1655986590000|2022-06-23 12:16:30|3884.64|3884.64|3884.95|3884.95|3884.95|3884.95|3884.64|3884.64|0
1655986600000|2022-06-23 12:16:40|3885|3885|3885.05|3885.05|3885.05|3885.05|3885|3885|0
1655986620000|2022-06-23 12:17:00|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|0
1655986630000|2022-06-23 12:17:10|3884.43|3884.43|3884.47|3884.47|3884.47|3884.47|3884.43|3884.43|0
1655986640000|2022-06-23 12:17:20|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|0
1655986650000|2022-06-23 12:17:30|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|0
1655986680000|2022-06-23 12:18:00|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|3884.78|0
1655986700000|2022-06-23 12:18:20|3884.47|3884.47|3884.96|3884.96|3884.96|3884.96|3884.34|3884.34|0
1655986730000|2022-06-23 12:18:50|3885.27|3885.27|3885.27|3885.27|3885.27|3885.27|3885.27|3885.27|0
1655986740000|2022-06-23 12:19:00|3885.58|3885.58|3886.22|3886.22|3886.53|3886.53|3885.58|3885.58|0
1655986750000|2022-06-23 12:19:10|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|0
1655986760000|2022-06-23 12:19:20|3886.29|3886.29|3886.26|3886.26|3886.29|3886.29|3886.26|3886.26|0
1655986770000|2022-06-23 12:19:30|3886.63|3886.63|3887|3887|3887|3887|3886.63|3886.63|0
1655986780000|2022-06-23 12:19:40|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|0
1655986790000|2022-06-23 12:19:50|3887.33|3887.33|3886.4|3886.4|3887.33|3887.33|3886.4|3886.4|0
1655986800000|2022-06-23 12:20:00|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|3885.78|0
1655986810000|2022-06-23 12:20:10|3885.47|3885.47|3884.8|3884.8|3885.47|3885.47|3884.8|3884.8|0
1655986820000|2022-06-23 12:20:20|3883.87|3883.87|3884.49|3884.49|3884.49|3884.49|3883.87|3883.87|0
1655986830000|2022-06-23 12:20:30|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1655986850000|2022-06-23 12:20:50|3885.73|3885.73|3885.73|3885.73|3885.73|3885.73|3885.73|3885.73|0
1655986860000|2022-06-23 12:21:00|3885.42|3885.42|3885.24|3885.24|3885.42|3885.42|3885.24|3885.24|0
1655986880000|2022-06-23 12:21:20|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|0
1655986900000|2022-06-23 12:21:40|3884.93|3884.93|3884.97|3884.97|3885.01|3885.01|3884.93|3884.93|0
1655986920000|2022-06-23 12:22:00|3884.66|3884.66|3884.97|3884.97|3885.28|3885.28|3884.35|3884.35|0
1655986960000|2022-06-23 12:22:40|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|3885.28|0
1655986990000|2022-06-23 12:23:10|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|3884.97|0
1655987000000|2022-06-23 12:23:20|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|0
1655987010000|2022-06-23 12:23:30|3885.1|3885.1|3885.25|3885.25|3885.25|3885.25|3884.92|3884.92|0
1655987030000|2022-06-23 12:23:50|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|0
1655987050000|2022-06-23 12:24:10|3885.56|3885.56|3885.91|3885.91|3885.91|3885.91|3885.56|3885.56|0
1655987060000|2022-06-23 12:24:20|3886.22|3886.22|3886.84|3886.84|3886.84|3886.84|3886.22|3886.22|0
1655987070000|2022-06-23 12:24:30|3886.74|3886.74|3885.81|3885.81|3886.74|3886.74|3885.81|3885.81|0
1655987080000|2022-06-23 12:24:40|3885.73|3885.73|3885.59|3885.59|3885.77|3885.77|3885.59|3885.59|0
1655987090000|2022-06-23 12:24:50|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|3885.9|0
1655987100000|2022-06-23 12:25:00|3885.59|3885.59|3885.9|3885.9|3885.9|3885.9|3885.59|3885.59|0
1655987110000|2022-06-23 12:25:10|3885.92|3885.92|3885.9|3885.9|3885.92|3885.92|3885.9|3885.9|0
1655987130000|2022-06-23 12:25:30|3886.21|3886.21|3885.61|3885.61|3886.23|3886.23|3885.61|3885.61|0
1655987160000|2022-06-23 12:26:00|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|3885.53|0
1655987170000|2022-06-23 12:26:10|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|0
1655987190000|2022-06-23 12:26:30|3884.86|3884.86|3884.55|3884.55|3884.86|3884.86|3884.55|3884.55|0
1655987200000|2022-06-23 12:26:40|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|0
1655987230000|2022-06-23 12:27:10|3884.21|3884.21|3884.24|3884.24|3884.24|3884.24|3884.21|3884.21|0
1655987250000|2022-06-23 12:27:30|3884.19|3884.19|3884.01|3884.01|3884.19|3884.19|3884.01|3884.01|0
1655987260000|2022-06-23 12:27:40|3883.7|3883.7|3883.7|3883.7|3883.7|3883.7|3883.7|3883.7|0
1655987270000|2022-06-23 12:27:50|3883.88|3883.88|3884.5|3884.5|3884.5|3884.5|3883.88|3883.88|0
1655987280000|2022-06-23 12:28:00|3885.12|3885.12|3884.81|3884.81|3885.12|3885.12|3884.81|3884.81|0
1655987290000|2022-06-23 12:28:10|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|0
1655987310000|2022-06-23 12:28:30|3885.09|3885.09|3885.71|3885.71|3885.71|3885.71|3885.09|3885.09|0
1655987350000|2022-06-23 12:29:10|3885.79|3885.79|3885.2|3885.2|3885.79|3885.79|3885.17|3885.17|0
1655987370000|2022-06-23 12:29:30|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|3885.82|0
1655987390000|2022-06-23 12:29:50|3885.87|3885.87|3885.89|3885.89|3885.89|3885.89|3885.82|3885.82|0
1655987400000|2022-06-23 12:30:00|3885.94|3885.94|3884.7|3884.7|3885.94|3885.94|3884.7|3884.7|0
1655987410000|2022-06-23 12:30:10|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|0
1655987420000|2022-06-23 12:30:20|3884.82|3884.82|3883.89|3883.89|3884.82|3884.82|3883.89|3883.89|0
1655987430000|2022-06-23 12:30:30|3883.9|3883.9|3884.21|3884.21|3884.21|3884.21|3883.9|3883.9|0
1655987440000|2022-06-23 12:30:40|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|0
1655987480000|2022-06-23 12:31:20|3883.9|3883.9|3883.59|3883.59|3883.9|3883.9|3883.28|3883.28|0
1655987490000|2022-06-23 12:31:30|3883.62|3883.62|3883.33|3883.33|3883.64|3883.64|3883.33|3883.33|0
1655987500000|2022-06-23 12:31:40|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1655987510000|2022-06-23 12:31:50|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|3883.28|0
1655987520000|2022-06-23 12:32:00|3883.9|3883.9|3883.9|3883.9|3884.83|3884.83|3883.9|3883.9|0
1655987530000|2022-06-23 12:32:10|3883.59|3883.59|3882.27|3882.27|3883.59|3883.59|3882.27|3882.27|0
1655987540000|2022-06-23 12:32:20|3881.96|3881.96|3881.47|3881.47|3881.96|3881.96|3881.47|3881.47|0
1655987550000|2022-06-23 12:32:30|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|0
1655987560000|2022-06-23 12:32:40|3881.16|3881.16|3881.16|3881.16|3881.16|3881.16|3880.85|3880.85|0
1655987570000|2022-06-23 12:32:50|3881.47|3881.47|3881.24|3881.24|3881.47|3881.47|3881.24|3881.24|0
1655987580000|2022-06-23 12:33:00|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|3881.55|0
1655987590000|2022-06-23 12:33:10|3881.53|3881.53|3881.81|3881.81|3881.81|3881.81|3881.5|3881.5|0
1655987600000|2022-06-23 12:33:20|3881.17|3881.17|3880.78|3880.78|3881.17|3881.17|3880.78|3880.78|0
1655987620000|2022-06-23 12:33:40|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|0
1655987630000|2022-06-23 12:33:50|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|0
1655987650000|2022-06-23 12:34:10|3881.4|3881.4|3881.48|3881.48|3881.48|3881.48|3881.4|3881.4|0
1655987660000|2022-06-23 12:34:20|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|3881.52|0
1655987680000|2022-06-23 12:34:40|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.2|3881.2|0
1655987690000|2022-06-23 12:34:50|3881.2|3881.2|3880.27|3880.27|3881.51|3881.51|3880.27|3880.27|0
1655987700000|2022-06-23 12:35:00|3879.96|3879.96|3880.58|3880.58|3880.58|3880.58|3879.96|3879.96|0
1655987710000|2022-06-23 12:35:10|3880.53|3880.53|3880.99|3880.99|3880.99|3880.99|3880.5|3880.5|0
1655987740000|2022-06-23 12:35:40|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|0
1655987750000|2022-06-23 12:35:50|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1655987770000|2022-06-23 12:36:10|3880.99|3880.99|3880.58|3880.58|3880.99|3880.99|3880.58|3880.58|0
1655987780000|2022-06-23 12:36:20|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|3880.27|0
1655987800000|2022-06-23 12:36:40|3880.26|3880.26|3880.52|3880.52|3880.52|3880.52|3880.21|3880.21|0
1655987810000|2022-06-23 12:36:50|3880.47|3880.47|3880.04|3880.04|3880.47|3880.47|3880.04|3880.04|0
1655987820000|2022-06-23 12:37:00|3880.01|3880.01|3880.09|3880.09|3880.09|3880.09|3879.7|3879.7|0
1655987830000|2022-06-23 12:37:10|3880.06|3880.06|3881.08|3881.08|3881.08|3881.08|3880.06|3880.06|0
1655987840000|2022-06-23 12:37:20|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|0
1655987850000|2022-06-23 12:37:30|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|3880.95|0
1655987860000|2022-06-23 12:37:40|3881|3881|3881.05|3881.05|3881.05|3881.05|3881|3881|0
1655987870000|2022-06-23 12:37:50|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|0
1655987900000|2022-06-23 12:38:20|3881.16|3881.16|3881.71|3881.71|3881.71|3881.71|3881.09|3881.09|0
1655987920000|2022-06-23 12:38:40|3880.16|3880.16|3880.44|3880.44|3880.44|3880.44|3880.13|3880.13|0
1655987940000|2022-06-23 12:39:00|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|0
1655987950000|2022-06-23 12:39:10|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|0
1655987970000|2022-06-23 12:39:30|3880.72|3880.72|3881.39|3881.39|3881.39|3881.39|3880.72|3880.72|0
1655987980000|2022-06-23 12:39:40|3881.7|3881.7|3881.69|3881.69|3881.7|3881.7|3881.69|3881.69|0
1655987990000|2022-06-23 12:39:50|3881.38|3881.38|3880.76|3880.76|3881.38|3881.38|3880.76|3880.76|0
1655988030000|2022-06-23 12:40:30|3881.69|3881.69|3881.71|3881.71|3881.92|3881.92|3881.09|3881.09|0
1655988040000|2022-06-23 12:40:40|3881.73|3881.73|3881.86|3881.86|3881.86|3881.86|3881.71|3881.71|0
1655988060000|2022-06-23 12:41:00|3881.55|3881.55|3881.24|3881.24|3881.55|3881.55|3881.24|3881.24|0
1655988080000|2022-06-23 12:41:20|3880.62|3880.62|3880.31|3880.31|3880.62|3880.62|3880.31|3880.31|0
1655988090000|2022-06-23 12:41:30|3880.26|3880.26|3880.47|3880.47|3880.47|3880.47|3880.26|3880.26|0
1655988120000|2022-06-23 12:42:00|3880.78|3880.78|3880.47|3880.47|3880.78|3880.78|3880.47|3880.47|0
1655988130000|2022-06-23 12:42:10|3880.16|3880.16|3880.06|3880.06|3880.16|3880.16|3880.06|3880.06|0
1655988150000|2022-06-23 12:42:30|3880.03|3880.03|3880.02|3880.02|3880.06|3880.06|3879.93|3879.93|0
1655988160000|2022-06-23 12:42:40|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|0
1655988180000|2022-06-23 12:43:00|3879.73|3879.73|3879.4|3879.4|3879.73|3879.73|3879.4|3879.4|0
1655988190000|2022-06-23 12:43:10|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.06|3879.06|0
1655988200000|2022-06-23 12:43:20|3879.06|3879.06|3878.88|3878.88|3879.06|3879.06|3878.88|3878.88|0
1655988210000|2022-06-23 12:43:30|3878.26|3878.26|3877.64|3877.64|3878.26|3878.26|3877.64|3877.64|0
1655988220000|2022-06-23 12:43:40|3877.33|3877.33|3877.35|3877.35|3877.35|3877.35|3877.33|3877.33|0
1655988240000|2022-06-23 12:44:00|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|0
1655988250000|2022-06-23 12:44:10|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|0
1655988260000|2022-06-23 12:44:20|3876.76|3876.76|3876.45|3876.45|3876.76|3876.76|3876.45|3876.45|0
1655988270000|2022-06-23 12:44:30|3876.14|3876.14|3876.14|3876.14|3876.45|3876.45|3876.14|3876.14|0
1655988280000|2022-06-23 12:44:40|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|0
1655988290000|2022-06-23 12:44:50|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|0
1655988320000|2022-06-23 12:45:20|3875.84|3875.84|3876.15|3876.15|3876.15|3876.15|3875.84|3875.84|0
1655988330000|2022-06-23 12:45:30|3876.46|3876.46|3876.95|3876.95|3876.95|3876.95|3876.46|3876.46|0
1655988340000|2022-06-23 12:45:40|3877.02|3877.02|3879.84|3879.84|3879.92|3879.92|3877.02|3877.02|0
1655988360000|2022-06-23 12:46:00|3880.15|3880.15|3880.48|3880.48|3880.48|3880.48|3880.15|3880.15|0
1655988380000|2022-06-23 12:46:20|3880.17|3880.17|3880.48|3880.48|3880.48|3880.48|3880.17|3880.17|0
1655988390000|2022-06-23 12:46:30|3880.51|3880.51|3880.48|3880.48|3880.51|3880.51|3880.48|3880.48|0
1655988420000|2022-06-23 12:47:00|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|0
1655988430000|2022-06-23 12:47:10|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|3881.47|0
1655988440000|2022-06-23 12:47:20|3881.42|3881.42|3881.42|3881.42|3881.42|3881.42|3881.42|3881.42|0
1655988460000|2022-06-23 12:47:40|3881.45|3881.45|3882.69|3882.69|3882.69|3882.69|3881.45|3881.45|0
1655988470000|2022-06-23 12:47:50|3882.38|3882.38|3883|3883|3883|3883|3882.38|3882.38|0
1655988480000|2022-06-23 12:48:00|3883.93|3883.93|3883.31|3883.31|3884.24|3884.24|3883.31|3883.31|0
1655988490000|2022-06-23 12:48:10|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|0
1655988500000|2022-06-23 12:48:20|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|0
1655988520000|2022-06-23 12:48:40|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|0
1655988530000|2022-06-23 12:48:50|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|0
1655988540000|2022-06-23 12:49:00|3884.19|3884.19|3884.16|3884.16|3884.19|3884.19|3884.15|3884.15|0
1655988550000|2022-06-23 12:49:10|3883.85|3883.85|3884.7|3884.7|3884.7|3884.7|3883.77|3883.77|0
1655988560000|2022-06-23 12:49:20|3884.08|3884.08|3884.06|3884.06|3884.08|3884.08|3884.06|3884.06|0
1655988590000|2022-06-23 12:49:50|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|0
1655988600000|2022-06-23 12:50:00|3883.43|3883.43|3883.61|3883.61|3883.61|3883.61|3883.43|3883.43|0
1655988610000|2022-06-23 12:50:10|3883.3|3883.3|3883.25|3883.25|3883.3|3883.3|3883.25|3883.25|0
1655988620000|2022-06-23 12:50:20|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|0
1655988630000|2022-06-23 12:50:30|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|3883.25|0
1655988640000|2022-06-23 12:50:40|3883.3|3883.3|3883.38|3883.38|3883.38|3883.38|3883.3|3883.3|0
1655988650000|2022-06-23 12:50:50|3883.07|3883.07|3882.76|3882.76|3883.07|3883.07|3882.76|3882.76|0
1655988660000|2022-06-23 12:51:00|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|0
1655988670000|2022-06-23 12:51:10|3882.76|3882.76|3882.79|3882.79|3882.79|3882.79|3882.76|3882.76|0
1655988680000|2022-06-23 12:51:20|3882.76|3882.76|3883.07|3883.07|3883.07|3883.07|3882.76|3882.76|0
1655988720000|2022-06-23 12:52:00|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|0
1655988740000|2022-06-23 12:52:20|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|3882.27|0
1655988750000|2022-06-23 12:52:30|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|0
1655988780000|2022-06-23 12:53:00|3882.81|3882.81|3882.78|3882.78|3882.81|3882.81|3882.78|3882.78|0
1655988800000|2022-06-23 12:53:20|3882.76|3882.76|3883.04|3883.04|3883.07|3883.07|3882.76|3882.76|0
1655988810000|2022-06-23 12:53:30|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|0
1655988820000|2022-06-23 12:53:40|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|0
1655988830000|2022-06-23 12:53:50|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|0
1655988840000|2022-06-23 12:54:00|3883.66|3883.66|3883.34|3883.34|3883.66|3883.66|3883.34|3883.34|0
1655988850000|2022-06-23 12:54:10|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|3883.33|0
1655988870000|2022-06-23 12:54:30|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|0
1655988880000|2022-06-23 12:54:40|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|0
1655988890000|2022-06-23 12:54:50|3882.5|3882.5|3881.83|3881.83|3882.5|3882.5|3881.83|3881.83|0
1655988900000|2022-06-23 12:55:00|3881.8|3881.8|3880.56|3880.56|3881.8|3881.8|3880.25|3880.25|0
1655988910000|2022-06-23 12:55:10|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|0
1655988920000|2022-06-23 12:55:20|3881.21|3881.21|3880.9|3880.9|3881.21|3881.21|3880.9|3880.9|0
1655988950000|2022-06-23 12:55:50|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|3880.97|0
1655988960000|2022-06-23 12:56:00|3881.21|3881.21|3882.45|3882.45|3882.45|3882.45|3881.21|3881.21|0
1655988970000|2022-06-23 12:56:10|3882.47|3882.47|3882.66|3882.66|3882.66|3882.66|3882.47|3882.47|0
1655988980000|2022-06-23 12:56:20|3882.62|3882.62|3882.93|3882.93|3882.93|3882.93|3882.62|3882.62|0
1655989010000|2022-06-23 12:56:50|3883.24|3883.24|3882.62|3882.62|3883.55|3883.55|3882.62|3882.62|0
1655989020000|2022-06-23 12:57:00|3882.63|3882.63|3883.85|3883.85|3883.85|3883.85|3882.61|3882.61|0
1655989030000|2022-06-23 12:57:10|3883.54|3883.54|3882.3|3882.3|3883.54|3883.54|3882.3|3882.3|0
1655989040000|2022-06-23 12:57:20|3882.25|3882.25|3881.94|3881.94|3882.25|3882.25|3881.94|3881.94|0
1655989060000|2022-06-23 12:57:40|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|3882.25|0
1655989070000|2022-06-23 12:57:50|3881.94|3881.94|3881.94|3881.94|3881.94|3881.94|3881.94|3881.94|0
1655989080000|2022-06-23 12:58:00|3881.75|3881.75|3881.91|3881.91|3881.94|3881.94|3881.75|3881.75|0
1655989090000|2022-06-23 12:58:10|3881.6|3881.6|3882.22|3882.22|3882.22|3882.22|3881.6|3881.6|0
1655989100000|2022-06-23 12:58:20|3881.87|3881.87|3880.94|3880.94|3881.87|3881.87|3880.94|3880.94|0
1655989110000|2022-06-23 12:58:30|3880.32|3880.32|3880.37|3880.37|3880.37|3880.37|3880.32|3880.32|0
1655989120000|2022-06-23 12:58:40|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|0
1655989130000|2022-06-23 12:58:50|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|0
1655989140000|2022-06-23 12:59:00|3880.03|3880.03|3882.51|3882.51|3882.51|3882.51|3879.72|3879.72|0
1655989190000|2022-06-23 12:59:50|3882.82|3882.82|3883.13|3883.13|3883.13|3883.13|3882.82|3882.82|0
1655989200000|2022-06-23 13:00:00|3882.95|3882.95|3883|3883|3883|3883|3882.95|3882.95|0
1655989210000|2022-06-23 13:00:10|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|0
1655989220000|2022-06-23 13:00:20|3883.05|3883.05|3883.67|3883.67|3883.67|3883.67|3883.05|3883.05|0
1655989230000|2022-06-23 13:00:30|3883.86|3883.86|3884.57|3884.57|3884.57|3884.57|3883.86|3883.86|0
1655989240000|2022-06-23 13:00:40|3884.62|3884.62|3884.31|3884.31|3885.24|3885.24|3884.31|3884.31|0
1655989260000|2022-06-23 13:01:00|3884|3884|3884.62|3884.62|3884.62|3884.62|3884|3884|0
1655989270000|2022-06-23 13:01:10|3884.67|3884.67|3883.69|3883.69|3884.72|3884.72|3883.69|3883.69|0
1655989280000|2022-06-23 13:01:20|3883.07|3883.07|3880.28|3880.28|3883.07|3883.07|3880.28|3880.28|0
1655989290000|2022-06-23 13:01:30|3879.97|3879.97|3879.35|3879.35|3879.97|3879.97|3879.35|3879.35|0
1655989300000|2022-06-23 13:01:40|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|3879.04|0
1655989310000|2022-06-23 13:01:50|3878.73|3878.73|3878.08|3878.08|3878.76|3878.76|3877.77|3877.77|0
1655989330000|2022-06-23 13:02:10|3877.46|3877.46|3876.22|3876.22|3877.46|3877.46|3876.22|3876.22|0
1655989340000|2022-06-23 13:02:20|3876.53|3876.53|3876.84|3876.84|3876.84|3876.84|3876.53|3876.53|0
1655989350000|2022-06-23 13:02:30|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|3877.46|0
1655989360000|2022-06-23 13:02:40|3877.8|3877.8|3878.11|3878.11|3878.11|3878.11|3877.8|3877.8|0
1655989370000|2022-06-23 13:02:50|3878.13|3878.13|3877.82|3877.82|3878.44|3878.44|3877.82|3877.82|0
1655989390000|2022-06-23 13:03:10|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|0
1655989400000|2022-06-23 13:03:20|3878.11|3878.11|3877.46|3877.46|3878.11|3878.11|3877.46|3877.46|0
1655989410000|2022-06-23 13:03:30|3877.44|3877.44|3877.46|3877.46|3877.46|3877.46|3877.44|3877.44|0
1655989420000|2022-06-23 13:03:40|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|0
1655989430000|2022-06-23 13:03:50|3876.84|3876.84|3876.35|3876.35|3876.97|3876.97|3876.35|3876.35|0
1655989440000|2022-06-23 13:04:00|3876.22|3876.22|3876.56|3876.56|3876.56|3876.56|3876.22|3876.22|0
1655989460000|2022-06-23 13:04:20|3876.58|3876.58|3876.66|3876.66|3876.66|3876.66|3876.58|3876.58|0
1655989470000|2022-06-23 13:04:30|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|3876.63|0
1655989480000|2022-06-23 13:04:40|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|0
1655989490000|2022-06-23 13:04:50|3876.4|3876.4|3875.78|3875.78|3876.4|3876.4|3875.78|3875.78|0
1655989520000|2022-06-23 13:05:20|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|3875.83|0
1655989540000|2022-06-23 13:05:40|3875.78|3875.78|3875.97|3875.97|3875.97|3875.97|3875.78|3875.78|0
1655989550000|2022-06-23 13:05:50|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|0
1655989560000|2022-06-23 13:06:00|3876.59|3876.59|3878.42|3878.42|3878.5|3878.5|3876.59|3876.59|0
1655989570000|2022-06-23 13:06:10|3878.73|3878.73|3879.28|3879.28|3879.28|3879.28|3878.66|3878.66|0
1655989580000|2022-06-23 13:06:20|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|3879.3|0
1655989590000|2022-06-23 13:06:30|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|3878.99|0
1655989620000|2022-06-23 13:07:00|3878.81|3878.81|3878.77|3878.77|3878.81|3878.81|3878.77|3878.77|0
1655989630000|2022-06-23 13:07:10|3878.74|3878.74|3877.66|3877.66|3878.74|3878.74|3877.66|3877.66|0
1655989670000|2022-06-23 13:07:50|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|0
1655989680000|2022-06-23 13:08:00|3877.84|3877.84|3877.84|3877.84|3877.84|3877.84|3877.66|3877.66|0
1655989710000|2022-06-23 13:08:30|3877.53|3877.53|3876.91|3876.91|3877.53|3877.53|3876.29|3876.29|0
1655989720000|2022-06-23 13:08:40|3876.6|3876.6|3876.55|3876.55|3876.6|3876.6|3876.55|3876.55|0
1655989730000|2022-06-23 13:08:50|3877.17|3877.17|3876.91|3876.91|3877.22|3877.22|3876.91|3876.91|0
1655989740000|2022-06-23 13:09:00|3876.29|3876.29|3876.11|3876.11|3876.29|3876.29|3876.11|3876.11|0
1655989750000|2022-06-23 13:09:10|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|0
1655989760000|2022-06-23 13:09:20|3876.54|3876.54|3876.85|3876.85|3876.85|3876.85|3876.54|3876.54|0
1655989800000|2022-06-23 13:10:00|3876.8|3876.8|3876.78|3876.78|3876.8|3876.8|3876.78|3876.78|0
1655989850000|2022-06-23 13:10:50|3876.8|3876.8|3876.62|3876.62|3876.8|3876.8|3876.62|3876.62|0
1655989860000|2022-06-23 13:11:00|3876.25|3876.25|3876.74|3876.74|3876.74|3876.74|3876.25|3876.25|0
1655989870000|2022-06-23 13:11:10|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|0
1655989880000|2022-06-23 13:11:20|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1655989890000|2022-06-23 13:11:30|3877.62|3877.62|3877.6|3877.6|3877.62|3877.62|3877.6|3877.6|0
1655989900000|2022-06-23 13:11:40|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|3877.29|0
1655989920000|2022-06-23 13:12:00|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|3877.26|0
1655989930000|2022-06-23 13:12:10|3877.21|3877.21|3877.01|3877.01|3877.21|3877.21|3877.01|3877.01|0
1655989940000|2022-06-23 13:12:20|3876.7|3876.7|3875.77|3875.77|3876.7|3876.7|3875.77|3875.77|0
1655989950000|2022-06-23 13:12:30|3875.75|3875.75|3875.77|3875.77|3875.77|3875.77|3875.75|3875.75|0
1655989980000|2022-06-23 13:13:00|3875.46|3875.46|3876.08|3876.08|3876.39|3876.39|3875.46|3875.46|0
1655990020000|2022-06-23 13:13:40|3877.32|3877.32|3877.63|3877.63|3877.63|3877.63|3877.32|3877.32|0
1655990030000|2022-06-23 13:13:50|3877.61|3877.61|3877.58|3877.58|3877.61|3877.61|3877.58|3877.58|0
1655990050000|2022-06-23 13:14:10|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|0
1655990060000|2022-06-23 13:14:20|3876.96|3876.96|3876.96|3876.96|3877.27|3877.27|3876.96|3876.96|0
1655990090000|2022-06-23 13:14:50|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|3876.99|0
1655990110000|2022-06-23 13:15:10|3878.54|3878.54|3879.47|3879.47|3879.47|3879.47|3878.54|3878.54|0
1655990130000|2022-06-23 13:15:30|3879.52|3879.52|3879.44|3879.44|3879.52|3879.52|3879.44|3879.44|0
1655990150000|2022-06-23 13:15:50|3879.75|3879.75|3880.11|3880.11|3880.11|3880.11|3879.75|3879.75|0
1655990160000|2022-06-23 13:16:00|3880.16|3880.16|3882.02|3882.02|3882.02|3882.02|3880.16|3880.16|0
1655990180000|2022-06-23 13:16:20|3881.71|3881.71|3882.33|3882.33|3882.33|3882.33|3881.71|3881.71|0
1655990190000|2022-06-23 13:16:30|3881.71|3881.71|3882.12|3882.12|3882.12|3882.12|3881.71|3881.71|0
1655990200000|2022-06-23 13:16:40|3882.3|3882.3|3883.68|3883.68|3883.68|3883.68|3882.3|3882.3|0
1655990210000|2022-06-23 13:16:50|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|0
1655990220000|2022-06-23 13:17:00|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|0
1655990240000|2022-06-23 13:17:20|3883.48|3883.48|3883.22|3883.22|3883.53|3883.53|3883.22|3883.22|0
1655990250000|2022-06-23 13:17:30|3882.91|3882.91|3882.29|3882.29|3882.91|3882.91|3882.29|3882.29|0
1655990280000|2022-06-23 13:18:00|3882.6|3882.6|3882.29|3882.29|3882.6|3882.6|3882.29|3882.29|0
1655990290000|2022-06-23 13:18:10|3882.25|3882.25|3882.56|3882.56|3882.56|3882.56|3882.25|3882.25|0
1655990300000|2022-06-23 13:18:20|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|0
1655990320000|2022-06-23 13:18:40|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1655990330000|2022-06-23 13:18:50|3883.23|3883.23|3883.41|3883.41|3883.41|3883.41|3883.23|3883.23|0
1655990340000|2022-06-23 13:19:00|3883.56|3883.56|3883.55|3883.55|3883.56|3883.56|3883.51|3883.51|0
1655990360000|2022-06-23 13:19:20|3883.24|3883.24|3882.31|3882.31|3883.24|3883.24|3882.31|3882.31|0
1655990370000|2022-06-23 13:19:30|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|0
1655990380000|2022-06-23 13:19:40|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|0
1655990400000|2022-06-23 13:20:00|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|3882.62|0
1655990410000|2022-06-23 13:20:10|3882.93|3882.93|3883.06|3883.06|3883.06|3883.06|3882.93|3882.93|0
1655990450000|2022-06-23 13:20:50|3883.11|3883.11|3883.73|3883.73|3883.73|3883.73|3883.11|3883.11|0
1655990460000|2022-06-23 13:21:00|3883.68|3883.68|3883.06|3883.06|3883.68|3883.68|3883.02|3883.02|0
1655990490000|2022-06-23 13:21:30|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|0
1655990520000|2022-06-23 13:22:00|3882.8|3882.8|3882.75|3882.75|3882.8|3882.8|3882.75|3882.75|0
1655990530000|2022-06-23 13:22:10|3882.8|3882.8|3883.21|3883.21|3883.21|3883.21|3882.8|3882.8|0
1655990540000|2022-06-23 13:22:20|3883.24|3883.24|3882.95|3882.95|3883.26|3883.26|3882.64|3882.64|0
1655990550000|2022-06-23 13:22:30|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|3883.03|0
1655990560000|2022-06-23 13:22:40|3883|3883|3882.98|3882.98|3883|3883|3882.98|3882.98|0
1655990570000|2022-06-23 13:22:50|3883.6|3883.6|3883.73|3883.73|3883.73|3883.73|3883.42|3883.42|0
1655990580000|2022-06-23 13:23:00|3883.64|3883.64|3883.62|3883.62|3883.64|3883.64|3883.62|3883.62|0
1655990590000|2022-06-23 13:23:10|3883.56|3883.56|3883.28|3883.28|3883.59|3883.59|3883.28|3883.28|0
1655990600000|2022-06-23 13:23:20|3883.25|3883.25|3883.23|3883.23|3883.25|3883.25|3883.23|3883.23|0
1655990640000|2022-06-23 13:24:00|3883.18|3883.18|3883.09|3883.09|3883.18|3883.18|3883.09|3883.09|0
1655990660000|2022-06-23 13:24:20|3883.27|3883.27|3883.27|3883.27|3883.89|3883.89|3883.27|3883.27|0
1655990670000|2022-06-23 13:24:30|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1655990690000|2022-06-23 13:24:50|3883.06|3883.06|3882.75|3882.75|3883.06|3883.06|3882.75|3882.75|0
1655990700000|2022-06-23 13:25:00|3882.44|3882.44|3882.29|3882.29|3882.44|3882.44|3882.29|3882.29|0
1655990720000|2022-06-23 13:25:20|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|0
1655990750000|2022-06-23 13:25:50|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|0
1655990760000|2022-06-23 13:26:00|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|0
1655990770000|2022-06-23 13:26:10|3882.42|3882.42|3882.73|3882.73|3883.04|3883.04|3882.42|3882.42|0
1655990820000|2022-06-23 13:27:00|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|0
1655990830000|2022-06-23 13:27:10|3882.66|3882.66|3882.43|3882.43|3882.69|3882.69|3882.43|3882.43|0
1655990840000|2022-06-23 13:27:20|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|0
1655990850000|2022-06-23 13:27:30|3882.4|3882.4|3882.84|3882.84|3882.84|3882.84|3882.22|3882.22|0
1655990860000|2022-06-23 13:27:40|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|3883.15|0
1655990870000|2022-06-23 13:27:50|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|3883.77|0
1655990880000|2022-06-23 13:28:00|3884.08|3884.08|3883.74|3883.74|3884.08|3884.08|3883.74|3883.74|0
1655990890000|2022-06-23 13:28:10|3884.36|3884.36|3883.35|3883.35|3884.37|3884.37|3883.35|3883.35|0
1655990900000|2022-06-23 13:28:20|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|0
1655990910000|2022-06-23 13:28:30|3883.32|3883.32|3883.63|3883.63|3883.63|3883.63|3883.32|3883.32|0
1655990920000|2022-06-23 13:28:40|3883.94|3883.94|3884.25|3884.25|3884.56|3884.56|3883.94|3883.94|0
1655990930000|2022-06-23 13:28:50|3884.44|3884.44|3884.41|3884.41|3884.44|3884.44|3884.41|3884.41|0
1655990940000|2022-06-23 13:29:00|3885.03|3885.03|3884.82|3884.82|3885.03|3885.03|3884.72|3884.72|0
1655990950000|2022-06-23 13:29:10|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|3884.51|0
1655990960000|2022-06-23 13:29:20|3884.54|3884.54|3883.61|3883.61|3884.54|3884.54|3883.61|3883.61|0
1655990980000|2022-06-23 13:29:40|3883.62|3883.62|3883|3883|3883.62|3883.62|3883|3883|0
1655990990000|2022-06-23 13:29:50|3883.31|3883.31|3884.19|3884.19|3884.19|3884.19|3883.26|3883.26|0
1655991000000|2022-06-23 13:30:00|3884.81|3884.81|3882.71|3882.71|3885.04|3885.04|3882.4|3882.4|0
1655991010000|2022-06-23 13:30:10|3882.78|3882.78|3884.07|3884.07|3884.33|3884.33|3882.78|3882.78|0
1655991020000|2022-06-23 13:30:20|3884.69|3884.69|3885.31|3885.31|3885.31|3885.31|3884.69|3884.69|0
1655991040000|2022-06-23 13:30:40|3885.62|3885.62|3885|3885|3885.93|3885.93|3885|3885|0
1655991050000|2022-06-23 13:30:50|3885.31|3885.31|3887.06|3887.06|3887.06|3887.06|3885.31|3885.31|0
1655991060000|2022-06-23 13:31:00|3886.75|3886.75|3885.95|3885.95|3886.75|3886.75|3885.79|3885.79|0
1655991070000|2022-06-23 13:31:10|3886.57|3886.57|3887.19|3887.19|3887.19|3887.19|3886.57|3886.57|0
1655991080000|2022-06-23 13:31:20|3887.29|3887.29|3887.86|3887.86|3887.91|3887.91|3887.29|3887.29|0
1655991090000|2022-06-23 13:31:30|3887.81|3887.81|3887.52|3887.52|3887.83|3887.83|3887.5|3887.5|0
1655991100000|2022-06-23 13:31:40|3887.83|3887.83|3889.36|3889.36|3889.38|3889.38|3887.83|3887.83|0
1655991110000|2022-06-23 13:31:50|3889.05|3889.05|3888.28|3888.28|3889.23|3889.23|3888.28|3888.28|0
1655991120000|2022-06-23 13:32:00|3888.25|3888.25|3890.57|3890.57|3890.57|3890.57|3888.25|3888.25|0
1655991130000|2022-06-23 13:32:10|3889.95|3889.95|3888.61|3888.61|3890.26|3890.26|3888.61|3888.61|0
1655991150000|2022-06-23 13:32:30|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|3888.63|0
1655991160000|2022-06-23 13:32:40|3888.45|3888.45|3887.13|3887.13|3888.45|3888.45|3887.13|3887.13|0
1655991180000|2022-06-23 13:33:00|3887.24|3887.24|3887.9|3887.9|3888.17|3888.17|3887.24|3887.24|0
1655991190000|2022-06-23 13:33:10|3888.21|3888.21|3888.5|3888.5|3888.5|3888.5|3888.21|3888.21|0
1655991200000|2022-06-23 13:33:20|3888.53|3888.53|3892.04|3892.04|3892.17|3892.17|3888.53|3888.53|0
1655991210000|2022-06-23 13:33:30|3891.99|3891.99|3891.18|3891.18|3892.03|3892.03|3891.18|3891.18|0
1655991220000|2022-06-23 13:33:40|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|0
1655991230000|2022-06-23 13:33:50|3891.47|3891.47|3890.51|3890.51|3891.47|3891.47|3890.51|3890.51|0
1655991240000|2022-06-23 13:34:00|3890.82|3890.82|3892.64|3892.64|3892.64|3892.64|3890.82|3890.82|0
1655991250000|2022-06-23 13:34:10|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.02|3892.02|0
1655991260000|2022-06-23 13:34:20|3891.4|3891.4|3890.24|3890.24|3891.4|3891.4|3890.24|3890.24|0
1655991270000|2022-06-23 13:34:30|3890.2|3890.2|3890.81|3890.81|3890.81|3890.81|3890.2|3890.2|0
1655991280000|2022-06-23 13:34:40|3891.12|3891.12|3890.99|3890.99|3891.18|3891.18|3890.99|3890.99|0
1655991290000|2022-06-23 13:34:50|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|3891.61|0
1655991300000|2022-06-23 13:35:00|3891.92|3891.92|3892.23|3892.23|3892.54|3892.54|3891.3|3891.3|0
1655991310000|2022-06-23 13:35:10|3892.85|3892.85|3891.82|3891.82|3892.85|3892.85|3890.89|3890.89|0
1655991320000|2022-06-23 13:35:20|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|3891.49|0
1655991330000|2022-06-23 13:35:30|3891.53|3891.53|3892.74|3892.74|3892.74|3892.74|3891.53|3891.53|0
1655991340000|2022-06-23 13:35:40|3892.12|3892.12|3892.44|3892.44|3892.44|3892.44|3892.12|3892.12|0
1655991350000|2022-06-23 13:35:50|3892.42|3892.42|3892.39|3892.39|3892.7|3892.7|3892.24|3892.24|0
1655991360000|2022-06-23 13:36:00|3892.34|3892.34|3892.84|3892.84|3892.84|3892.84|3892.22|3892.22|0
1655991370000|2022-06-23 13:36:10|3892.53|3892.53|3893.46|3893.46|3893.77|3893.77|3892.53|3892.53|0
1655991380000|2022-06-23 13:36:20|3893.15|3893.15|3892.22|3892.22|3893.15|3893.15|3892.22|3892.22|0
1655991390000|2022-06-23 13:36:30|3892.53|3892.53|3892.4|3892.4|3892.53|3892.53|3892.19|3892.19|0
1655991400000|2022-06-23 13:36:40|3892.09|3892.09|3892.04|3892.04|3892.09|3892.09|3892.04|3892.04|0
1655991410000|2022-06-23 13:36:50|3891.91|3891.91|3891.91|3891.91|3891.91|3891.91|3891.88|3891.88|0
1655991420000|2022-06-23 13:37:00|3891.6|3891.6|3892.14|3892.14|3892.19|3892.19|3891.6|3891.6|0
1655991430000|2022-06-23 13:37:10|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|3892.12|0
1655991440000|2022-06-23 13:37:20|3891.81|3891.81|3891.42|3891.42|3891.81|3891.81|3891.42|3891.42|0
1655991450000|2022-06-23 13:37:30|3891.26|3891.26|3892.19|3892.19|3892.19|3892.19|3891.26|3891.26|0
1655991460000|2022-06-23 13:37:40|3892.15|3892.15|3892.46|3892.46|3892.46|3892.46|3892.15|3892.15|0
1655991480000|2022-06-23 13:38:00|3892.28|3892.28|3893.26|3893.26|3893.57|3893.57|3892.28|3892.28|0
1655991490000|2022-06-23 13:38:10|3893.21|3893.21|3894.21|3894.21|3894.21|3894.21|3893.21|3893.21|0
1655991500000|2022-06-23 13:38:20|3894.13|3894.13|3892.69|3892.69|3894.13|3894.13|3892.69|3892.69|0
1655991510000|2022-06-23 13:38:30|3892.53|3892.53|3891.6|3891.6|3892.53|3892.53|3890.98|3890.98|0
1655991520000|2022-06-23 13:38:40|3891.58|3891.58|3891.89|3891.89|3891.89|3891.89|3891.58|3891.58|0
1655991530000|2022-06-23 13:38:50|3891.83|3891.83|3891.76|3891.76|3891.83|3891.83|3891.76|3891.76|0
1655991540000|2022-06-23 13:39:00|3891.45|3891.45|3890.95|3890.95|3891.45|3891.45|3890.95|3890.95|0
1655991550000|2022-06-23 13:39:10|3890.9|3890.9|3890.9|3890.9|3890.9|3890.9|3890.59|3890.59|0
1655991560000|2022-06-23 13:39:20|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|0
1655991570000|2022-06-23 13:39:30|3890.62|3890.62|3889.44|3889.44|3890.62|3890.62|3889.44|3889.44|0
1655991580000|2022-06-23 13:39:40|3888.82|3888.82|3888.75|3888.75|3888.86|3888.86|3888.67|3888.67|0
1655991590000|2022-06-23 13:39:50|3888.44|3888.44|3888.16|3888.16|3888.44|3888.44|3887.51|3887.51|0
1655991600000|2022-06-23 13:40:00|3889.71|3889.71|3890.02|3890.02|3890.33|3890.33|3889.4|3889.4|0
1655991610000|2022-06-23 13:40:10|3889.71|3889.71|3890.38|3890.38|3890.38|3890.38|3889.71|3889.71|0
1655991620000|2022-06-23 13:40:20|3890.2|3890.2|3890.82|3890.82|3891.13|3891.13|3890.2|3890.2|0
1655991630000|2022-06-23 13:40:30|3891.31|3891.31|3891.65|3891.65|3891.65|3891.65|3891.31|3891.31|0
1655991660000|2022-06-23 13:41:00|3893.07|3893.07|3893.38|3893.38|3893.38|3893.38|3893.07|3893.07|0
1655991670000|2022-06-23 13:41:10|3893.33|3893.33|3893.64|3893.64|3893.64|3893.64|3893.33|3893.33|0
1655991680000|2022-06-23 13:41:20|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|0
1655991690000|2022-06-23 13:41:30|3892.71|3892.71|3892.71|3892.71|3893.02|3893.02|3892.68|3892.68|0
1655991700000|2022-06-23 13:41:40|3893.33|3893.33|3892.35|3892.35|3893.64|3893.64|3891.42|3891.42|0
1655991710000|2022-06-23 13:41:50|3892.04|3892.04|3892.17|3892.17|3892.17|3892.17|3891.99|3891.99|0
1655991720000|2022-06-23 13:42:00|3892.24|3892.24|3892.84|3892.84|3893.33|3893.33|3892.24|3892.24|0
1655991730000|2022-06-23 13:42:10|3892.53|3892.53|3893.55|3893.55|3893.55|3893.55|3892.53|3892.53|0
1655991740000|2022-06-23 13:42:20|3894.17|3894.17|3894.35|3894.35|3894.53|3894.53|3894.17|3894.17|0
1655991750000|2022-06-23 13:42:30|3894.3|3894.3|3894.35|3894.35|3894.35|3894.35|3894.22|3894.22|0
1655991760000|2022-06-23 13:42:40|3894.97|3894.97|3895.05|3895.05|3895.05|3895.05|3894.97|3894.97|0
1655991770000|2022-06-23 13:42:50|3895.36|3895.36|3895.1|3895.1|3895.36|3895.36|3895.05|3895.05|0
1655991780000|2022-06-23 13:43:00|3895.41|3895.41|3896.03|3896.03|3896.03|3896.03|3895.41|3895.41|0
1655991790000|2022-06-23 13:43:10|3895.41|3895.41|3895.41|3895.41|3895.41|3895.41|3895.1|3895.1|0
1655991800000|2022-06-23 13:43:20|3896.03|3896.03|3896.65|3896.65|3896.65|3896.65|3895.72|3895.72|0
1655991810000|2022-06-23 13:43:30|3896.96|3896.96|3896.8|3896.8|3896.96|3896.96|3896.65|3896.65|0
1655991820000|2022-06-23 13:43:40|3896.49|3896.49|3895.64|3895.64|3896.49|3896.49|3895.56|3895.56|0
1655991830000|2022-06-23 13:43:50|3895.46|3895.46|3896.26|3896.26|3896.88|3896.88|3895.46|3895.46|0
1655991840000|2022-06-23 13:44:00|3896.39|3896.39|3896.36|3896.36|3896.67|3896.67|3896.05|3896.05|0
1655991850000|2022-06-23 13:44:10|3896.39|3896.39|3895.74|3895.74|3896.39|3896.39|3895.74|3895.74|0
1655991860000|2022-06-23 13:44:20|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|3896.05|0
1655991870000|2022-06-23 13:44:30|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|0
1655991880000|2022-06-23 13:44:40|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|0
1655992100000|2022-06-23 13:48:20|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|3894.63|0
1655992110000|2022-06-23 13:48:30|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|0
1655992120000|2022-06-23 13:48:40|3893.39|3893.39|3892.9|3892.9|3893.39|3893.39|3892.28|3892.28|0
1655992130000|2022-06-23 13:48:50|3893.05|3893.05|3892.7|3892.7|3893.11|3893.11|3892.7|3892.7|0
1655992140000|2022-06-23 13:49:00|3892.75|3892.75|3893.37|3893.37|3893.37|3893.37|3892.75|3892.75|0
1655992150000|2022-06-23 13:49:10|3893.32|3893.32|3893.63|3893.63|3893.63|3893.63|3893.3|3893.3|0
1655992160000|2022-06-23 13:49:20|3893.59|3893.59|3893.29|3893.29|3893.59|3893.59|3893.29|3893.29|0
1655992170000|2022-06-23 13:49:30|3893.31|3893.31|3893.42|3893.42|3893.42|3893.42|3893.31|3893.31|0
1655992190000|2022-06-23 13:49:50|3892.8|3892.8|3893.69|3893.69|3893.69|3893.69|3892.35|3892.35|0
1655992200000|2022-06-23 13:50:00|3893.38|3893.38|3893.65|3893.65|3893.65|3893.65|3892.72|3892.72|0
1655992210000|2022-06-23 13:50:10|3893.96|3893.96|3893.6|3893.6|3893.96|3893.96|3893.6|3893.6|0
1655992220000|2022-06-23 13:50:20|3893.58|3893.58|3893.6|3893.6|3893.6|3893.6|3893.29|3893.29|0
1655992230000|2022-06-23 13:50:30|3893.91|3893.91|3893.91|3893.91|3893.94|3893.94|3893.91|3893.91|0
1655992240000|2022-06-23 13:50:40|3894.1|3894.1|3895|3895|3895|3895|3894.07|3894.07|0
1655992250000|2022-06-23 13:50:50|3894.69|3894.69|3893.71|3893.71|3894.69|3894.69|3893.71|3893.71|0
1655992260000|2022-06-23 13:51:00|3893.76|3893.76|3893.81|3893.81|3893.81|3893.81|3893.76|3893.76|0
1655992330000|2022-06-23 13:52:10|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|3894.47|0
1655992340000|2022-06-23 13:52:20|3894.11|3894.11|3892.85|3892.85|3894.11|3894.11|3892.85|3892.85|0
1655992350000|2022-06-23 13:52:30|3893.16|3893.16|3893.42|3893.42|3893.73|3893.73|3893.11|3893.11|0
1655992360000|2022-06-23 13:52:40|3893.23|3893.23|3892.61|3892.61|3893.23|3893.23|3892.61|3892.61|0
1655992370000|2022-06-23 13:52:50|3893.23|3893.23|3892.92|3892.92|3893.54|3893.54|3892.92|3892.92|0
1655992390000|2022-06-23 13:53:10|3893.54|3893.54|3893.59|3893.59|3893.59|3893.59|3893.54|3893.54|0
1655992520000|2022-06-23 13:55:20|3891.26|3891.26|3890.95|3890.95|3891.52|3891.52|3890.95|3890.95|0
1655992530000|2022-06-23 13:55:30|3890.98|3890.98|3891.03|3891.03|3891.03|3891.03|3890.98|3890.98|0
1655992590000|2022-06-23 13:56:30|3890.25|3890.25|3890.98|3890.98|3890.98|3890.98|3890.25|3890.25|0
1655992600000|2022-06-23 13:56:40|3891.16|3891.16|3891.47|3891.47|3891.49|3891.49|3891.16|3891.16|0
1655992610000|2022-06-23 13:56:50|3891.78|3891.78|3891.78|3891.78|3891.78|3891.78|3891.78|3891.78|0
1655992620000|2022-06-23 13:57:00|3891.75|3891.75|3891.04|3891.04|3891.75|3891.75|3890.73|3890.73|0
1655992630000|2022-06-23 13:57:10|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|0
1655992650000|2022-06-23 13:57:30|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|3890.42|0
1655992660000|2022-06-23 13:57:40|3890.73|3890.73|3891.19|3891.19|3891.19|3891.19|3890.73|3890.73|0
1655992670000|2022-06-23 13:57:50|3891.5|3891.5|3891.22|3891.22|3891.5|3891.5|3891.19|3891.19|0
1655992680000|2022-06-23 13:58:00|3891.27|3891.27|3891.53|3891.53|3891.58|3891.58|3891.27|3891.27|0
1655992690000|2022-06-23 13:58:10|3891.48|3891.48|3891.45|3891.45|3891.48|3891.48|3891.45|3891.45|0
1655992700000|2022-06-23 13:58:20|3891.48|3891.48|3891.79|3891.79|3891.79|3891.79|3891.48|3891.48|0
1655992710000|2022-06-23 13:58:30|3891.84|3891.84|3891.26|3891.26|3891.84|3891.84|3890.65|3890.65|0
1655992810000|2022-06-23 14:00:10|3891.21|3891.21|3891.21|3891.21|3891.21|3891.21|3890.59|3890.59|0
1655992820000|2022-06-23 14:00:20|3891.83|3891.83|3891.41|3891.41|3891.83|3891.83|3891.39|3891.39|0
1655992830000|2022-06-23 14:00:30|3891.72|3891.72|3892.09|3892.09|3892.09|3892.09|3891.41|3891.41|0
1655992850000|2022-06-23 14:00:50|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|0
1655992910000|2022-06-23 14:01:50|3891.31|3891.31|3891.57|3891.57|3891.57|3891.57|3891.26|3891.26|0
1655992920000|2022-06-23 14:02:00|3891.6|3891.6|3891.8|3891.8|3892.19|3892.19|3891.55|3891.55|0
1655992930000|2022-06-23 14:02:10|3892.11|3892.11|3892.45|3892.45|3892.45|3892.45|3892.11|3892.11|0
1655992940000|2022-06-23 14:02:20|3892.47|3892.47|3892.14|3892.14|3892.47|3892.47|3892.09|3892.09|0
1655992950000|2022-06-23 14:02:30|3891.21|3891.21|3890.98|3890.98|3891.21|3891.21|3890.98|3890.98|0
1655992960000|2022-06-23 14:02:40|3890.9|3890.9|3890.26|3890.26|3890.9|3890.9|3890.26|3890.26|0
1655992970000|2022-06-23 14:02:50|3889.95|3889.95|3889.87|3889.87|3890.26|3890.26|3889.87|3889.87|0
1655992980000|2022-06-23 14:03:00|3889.9|3889.9|3890.21|3890.21|3890.21|3890.21|3889.9|3889.9|0
1655992990000|2022-06-23 14:03:10|3890.31|3890.31|3890.21|3890.21|3890.31|3890.31|3890.21|3890.21|0
1655993000000|2022-06-23 14:03:20|3890.18|3890.18|3889.21|3889.21|3890.18|3890.18|3889.16|3889.16|0
1655993010000|2022-06-23 14:03:30|3888.59|3888.59|3888.28|3888.28|3888.59|3888.59|3888.28|3888.28|0
1655993020000|2022-06-23 14:03:40|3888.3|3888.3|3888.15|3888.15|3888.46|3888.46|3888.15|3888.15|0
1655993030000|2022-06-23 14:03:50|3888.02|3888.02|3887.97|3887.97|3888.02|3888.02|3887.71|3887.71|0
1655993040000|2022-06-23 14:04:00|3888.02|3888.02|3885.54|3885.54|3888.02|3888.02|3885.54|3885.54|0
1655993050000|2022-06-23 14:04:10|3885.23|3885.23|3885.51|3885.51|3885.51|3885.51|3885.23|3885.23|0
1655993060000|2022-06-23 14:04:20|3885.82|3885.82|3885.69|3885.69|3886.13|3886.13|3885.69|3885.69|0
1655993070000|2022-06-23 14:04:30|3885.38|3885.38|3885.17|3885.17|3885.53|3885.53|3885.17|3885.17|0
1655993080000|2022-06-23 14:04:40|3885.28|3885.28|3885.59|3885.59|3885.59|3885.59|3885.28|3885.28|0
1655993090000|2022-06-23 14:04:50|3885.61|3885.61|3886.02|3886.02|3886.02|3886.02|3885.61|3885.61|0
1655993100000|2022-06-23 14:05:00|3886.33|3886.33|3885.25|3885.25|3886.33|3886.33|3885.25|3885.25|0
1655993110000|2022-06-23 14:05:10|3885.28|3885.28|3884.68|3884.68|3885.28|3885.28|3884.3|3884.3|0
1655993120000|2022-06-23 14:05:20|3884.66|3884.66|3884.27|3884.27|3884.66|3884.66|3884.27|3884.27|0
1655993130000|2022-06-23 14:05:30|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|3884.37|0
1655993140000|2022-06-23 14:05:40|3884.45|3884.45|3885.22|3885.22|3885.22|3885.22|3884.45|3884.45|0
1655993150000|2022-06-23 14:05:50|3884.91|3884.91|3884.84|3884.84|3884.91|3884.91|3884.84|3884.84|0
1655993160000|2022-06-23 14:06:00|3884.79|3884.79|3886.56|3886.56|3886.56|3886.56|3884.79|3884.79|0
1655993170000|2022-06-23 14:06:10|3886.87|3886.87|3887.49|3887.49|3887.8|3887.8|3886.87|3886.87|0
1655993180000|2022-06-23 14:06:20|3887.8|3887.8|3887.85|3887.85|3887.85|3887.85|3887.8|3887.8|0
1655993190000|2022-06-23 14:06:30|3887.77|3887.77|3887.61|3887.61|3887.77|3887.77|3887.59|3887.59|0
1655993200000|2022-06-23 14:06:40|3887.64|3887.64|3887.64|3887.64|3887.64|3887.64|3887.33|3887.33|0
1655993210000|2022-06-23 14:06:50|3887.95|3887.95|3887.9|3887.9|3887.95|3887.95|3887.9|3887.9|0
1655993220000|2022-06-23 14:07:00|3887.59|3887.59|3887.28|3887.28|3888.52|3888.52|3887.28|3887.28|0
1655993230000|2022-06-23 14:07:10|3887.59|3887.59|3887.56|3887.56|3887.59|3887.59|3887.56|3887.56|0
1655993240000|2022-06-23 14:07:20|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|0
1655993250000|2022-06-23 14:07:30|3887.56|3887.56|3887.56|3887.56|3887.56|3887.56|3887.56|3887.56|0
1655993260000|2022-06-23 14:07:40|3887.54|3887.54|3887.85|3887.85|3887.85|3887.85|3887.54|3887.54|0
1655993270000|2022-06-23 14:07:50|3887.82|3887.82|3888.39|3888.39|3888.39|3888.39|3887.77|3887.77|0
1655993280000|2022-06-23 14:08:00|3888.08|3888.08|3888.09|3888.09|3888.13|3888.13|3887.9|3887.9|0
1655993290000|2022-06-23 14:08:10|3888.71|3888.71|3887.96|3887.96|3888.71|3888.71|3887.96|3887.96|0
1655993300000|2022-06-23 14:08:20|3887.65|3887.65|3886.93|3886.93|3887.65|3887.65|3886.93|3886.93|0
1655993310000|2022-06-23 14:08:30|3886.88|3886.88|3886.7|3886.7|3887.01|3887.01|3886.7|3886.7|0
1655993320000|2022-06-23 14:08:40|3886.51|3886.51|3886.2|3886.2|3886.51|3886.51|3885.58|3885.58|0
1655993330000|2022-06-23 14:08:50|3886.51|3886.51|3886.13|3886.13|3886.51|3886.51|3885.87|3885.87|0
1655993340000|2022-06-23 14:09:00|3886.18|3886.18|3886.09|3886.09|3886.18|3886.18|3886.09|3886.09|0
1655993350000|2022-06-23 14:09:10|3885.78|3885.78|3884.44|3884.44|3885.78|3885.78|3884.44|3884.44|0
1655993360000|2022-06-23 14:09:20|3884.75|3884.75|3885.01|3885.01|3885.01|3885.01|3884.39|3884.39|0
1655993370000|2022-06-23 14:09:30|3884.83|3884.83|3883.95|3883.95|3884.83|3884.83|3883.95|3883.95|0
1655993380000|2022-06-23 14:09:40|3884.26|3884.26|3884.53|3884.53|3884.57|3884.57|3884.26|3884.26|0
1655993390000|2022-06-23 14:09:50|3884.37|3884.37|3884.3|3884.3|3884.37|3884.37|3884.3|3884.3|0
1655993400000|2022-06-23 14:10:00|3884.11|3884.11|3883.41|3883.41|3884.11|3884.11|3883.1|3883.1|0
1655993410000|2022-06-23 14:10:10|3883.72|3883.72|3883.72|3883.72|3883.72|3883.72|3883.72|3883.72|0
1655993420000|2022-06-23 14:10:20|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|3883.68|0
1655993430000|2022-06-23 14:10:30|3883.71|3883.71|3883.45|3883.45|3883.71|3883.71|3883.45|3883.45|0
1655993440000|2022-06-23 14:10:40|3883.37|3883.37|3884.02|3884.02|3884.02|3884.02|3883.37|3883.37|0
1655993450000|2022-06-23 14:10:50|3884.07|3884.07|3884.27|3884.27|3884.27|3884.27|3884.07|3884.07|0
1655993460000|2022-06-23 14:11:00|3884.36|3884.36|3884.38|3884.38|3884.38|3884.38|3884.36|3884.36|0
1655993550000|2022-06-23 14:12:30|3882.06|3882.06|3881.68|3881.68|3882.06|3882.06|3881.68|3881.68|0
1655993560000|2022-06-23 14:12:40|3881.37|3881.37|3881.65|3881.65|3881.65|3881.65|3881.37|3881.37|0
1655993570000|2022-06-23 14:12:50|3881.73|3881.73|3882.38|3882.38|3882.38|3882.38|3881.73|3881.73|0
1655993580000|2022-06-23 14:13:00|3882.35|3882.35|3881.89|3881.89|3882.35|3882.35|3881.89|3881.89|0
1655993590000|2022-06-23 14:13:10|3881.94|3881.94|3882.15|3882.15|3882.46|3882.46|3881.94|3881.94|0
1655993600000|2022-06-23 14:13:20|3882.46|3882.46|3883.13|3883.13|3883.13|3883.13|3882.46|3882.46|0
1655993610000|2022-06-23 14:13:30|3882.82|3882.82|3882.8|3882.8|3882.82|3882.82|3882.8|3882.8|0
1655993620000|2022-06-23 14:13:40|3883.11|3883.11|3883.73|3883.73|3883.73|3883.73|3883.11|3883.11|0
1655993630000|2022-06-23 14:13:50|3883.42|3883.42|3883.76|3883.76|3884.06|3884.06|3883.37|3883.37|0
1655993640000|2022-06-23 14:14:00|3883.89|3883.89|3885.29|3885.29|3885.41|3885.41|3883.89|3883.89|0
1655993650000|2022-06-23 14:14:10|3885.91|3885.91|3885.29|3885.29|3885.91|3885.91|3885.29|3885.29|0
1655993660000|2022-06-23 14:14:20|3885.24|3885.24|3884.67|3884.67|3885.29|3885.29|3884.67|3884.67|0
1655993670000|2022-06-23 14:14:30|3884.62|3884.62|3884.55|3884.55|3884.62|3884.62|3884.27|3884.27|0
1655993680000|2022-06-23 14:14:40|3884.24|3884.24|3884.86|3884.86|3884.86|3884.86|3884.24|3884.24|0
1655993690000|2022-06-23 14:14:50|3884.78|3884.78|3884.6|3884.6|3884.78|3884.78|3884.41|3884.41|0
1655993700000|2022-06-23 14:15:00|3884.29|3884.29|3884.1|3884.1|3884.29|3884.29|3883.79|3883.79|0
1655993710000|2022-06-23 14:15:10|3884.41|3884.41|3882.81|3882.81|3884.41|3884.41|3882.81|3882.81|0
1655993720000|2022-06-23 14:15:20|3882.63|3882.63|3882.26|3882.26|3882.63|3882.63|3882.26|3882.26|0
1655993730000|2022-06-23 14:15:30|3882.57|3882.57|3882.76|3882.76|3882.76|3882.76|3882.39|3882.39|0
1655993750000|2022-06-23 14:15:50|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|3882.65|0
1655993760000|2022-06-23 14:16:00|3882.34|3882.34|3882.04|3882.04|3882.34|3882.34|3882.04|3882.04|0
1655993770000|2022-06-23 14:16:10|3882.01|3882.01|3882.25|3882.25|3882.3|3882.3|3881.99|3881.99|0
1655993780000|2022-06-23 14:16:20|3882.36|3882.36|3883.29|3883.29|3883.29|3883.29|3882.36|3882.36|0
1655993790000|2022-06-23 14:16:30|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|0
1655993800000|2022-06-23 14:16:40|3883.42|3883.42|3883.55|3883.55|3883.55|3883.55|3883.11|3883.11|0
1655993810000|2022-06-23 14:16:50|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1655993820000|2022-06-23 14:17:00|3883.88|3883.88|3884.99|3884.99|3884.99|3884.99|3883.88|3883.88|0
1655993830000|2022-06-23 14:17:10|3884.95|3884.95|3884.26|3884.26|3884.95|3884.95|3884.26|3884.26|0
1655993840000|2022-06-23 14:17:20|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|3884.3|0
1655993850000|2022-06-23 14:17:30|3884.61|3884.61|3884.51|3884.51|3884.61|3884.61|3884.51|3884.51|0
1655993870000|2022-06-23 14:17:50|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|3884.58|0
1655993880000|2022-06-23 14:18:00|3884.27|3884.27|3885.23|3885.23|3885.23|3885.23|3884.27|3884.27|0
1655993890000|2022-06-23 14:18:10|3885.41|3885.41|3885.92|3885.92|3885.92|3885.92|3885.41|3885.41|0
1655993900000|2022-06-23 14:18:20|3885.61|3885.61|3885.92|3885.92|3885.92|3885.92|3885.61|3885.61|0
1655993910000|2022-06-23 14:18:30|3885.97|3885.97|3886.1|3886.1|3886.1|3886.1|3885.97|3885.97|0
1655993920000|2022-06-23 14:18:40|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|3885.79|0
1655993930000|2022-06-23 14:18:50|3885.69|3885.69|3885.64|3885.64|3885.69|3885.69|3885.64|3885.64|0
1655993940000|2022-06-23 14:19:00|3885.33|3885.33|3885.28|3885.28|3885.33|3885.33|3885.28|3885.28|0
1655993950000|2022-06-23 14:19:10|3885.15|3885.15|3884.61|3884.61|3885.15|3885.15|3884.61|3884.61|0
1655993960000|2022-06-23 14:19:20|3884.48|3884.48|3883.89|3883.89|3884.48|3884.48|3883.89|3883.89|0
1655993970000|2022-06-23 14:19:30|3883.27|3883.27|3883.4|3883.4|3883.58|3883.58|3883.27|3883.27|0
1655993980000|2022-06-23 14:19:40|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1655993990000|2022-06-23 14:19:50|3883.45|3883.45|3882.83|3882.83|3883.45|3883.45|3882.83|3882.83|0
1655994000000|2022-06-23 14:20:00|3882.9|3882.9|3883.99|3883.99|3883.99|3883.99|3882.9|3882.9|0
1655994010000|2022-06-23 14:20:10|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|3884.17|0
1655994020000|2022-06-23 14:20:20|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|0
1655994030000|2022-06-23 14:20:30|3883.96|3883.96|3884.04|3884.04|3884.04|3884.04|3883.96|3883.96|0
1655994040000|2022-06-23 14:20:40|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|3884.01|0
1655994050000|2022-06-23 14:20:50|3884.07|3884.07|3883.99|3883.99|3884.61|3884.61|3883.99|3883.99|0
1655994060000|2022-06-23 14:21:00|3884.61|3884.61|3884.92|3884.92|3884.95|3884.95|3884.61|3884.61|0
1655994070000|2022-06-23 14:21:10|3885|3885|3885.58|3885.58|3885.77|3885.77|3884.96|3884.96|0
1655994080000|2022-06-23 14:21:20|3885.27|3885.27|3884.99|3884.99|3885.3|3885.3|3884.99|3884.99|0
1655994090000|2022-06-23 14:21:30|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|3885.04|0
1655994100000|2022-06-23 14:21:40|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|3885.35|0
1655994110000|2022-06-23 14:21:50|3885.66|3885.66|3885.7|3885.7|3885.7|3885.7|3885.66|3885.66|0
1655994120000|2022-06-23 14:22:00|3885.08|3885.08|3884.49|3884.49|3885.11|3885.11|3884.49|3884.49|0
1655994130000|2022-06-23 14:22:10|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|0
1655994140000|2022-06-23 14:22:20|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|0
1655994150000|2022-06-23 14:22:30|3884.82|3884.82|3884.75|3884.75|3884.82|3884.82|3884.75|3884.75|0
1655994160000|2022-06-23 14:22:40|3884.44|3884.44|3884.54|3884.54|3884.54|3884.54|3884.44|3884.44|0
1655994170000|2022-06-23 14:22:50|3884.46|3884.46|3884.69|3884.69|3884.75|3884.75|3884.44|3884.44|0
1655994180000|2022-06-23 14:23:00|3884.67|3884.67|3884.02|3884.02|3884.67|3884.67|3884.02|3884.02|0
1655994190000|2022-06-23 14:23:10|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|0
1655994200000|2022-06-23 14:23:20|3884.01|3884.01|3884.63|3884.63|3884.63|3884.63|3884.01|3884.01|0
1655994210000|2022-06-23 14:23:30|3885.25|3885.25|3885.51|3885.51|3885.51|3885.51|3885.25|3885.25|0
1655994220000|2022-06-23 14:23:40|3885.82|3885.82|3885.63|3885.63|3885.82|3885.82|3885.63|3885.63|0
1655994230000|2022-06-23 14:23:50|3886.28|3886.28|3885.89|3885.89|3886.33|3886.33|3885.89|3885.89|0
1655994240000|2022-06-23 14:24:00|3885.58|3885.58|3886.1|3886.1|3886.1|3886.1|3885.58|3885.58|0
1655994250000|2022-06-23 14:24:10|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|0
1655994260000|2022-06-23 14:24:20|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|0
1655994270000|2022-06-23 14:24:30|3886.51|3886.51|3886.79|3886.79|3886.79|3886.79|3886.51|3886.51|0
1655994280000|2022-06-23 14:24:40|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|0
1655994290000|2022-06-23 14:24:50|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|0
1655994300000|2022-06-23 14:25:00|3886.44|3886.44|3886.31|3886.31|3886.44|3886.44|3886.31|3886.31|0
1655994310000|2022-06-23 14:25:10|3886.29|3886.29|3886.26|3886.26|3886.29|3886.29|3886.26|3886.26|0
1655994330000|2022-06-23 14:25:30|3885.95|3885.95|3885.8|3885.8|3885.95|3885.95|3885.8|3885.8|0
1655994340000|2022-06-23 14:25:40|3886.11|3886.11|3886.44|3886.44|3886.44|3886.44|3886.03|3886.03|0
1655994360000|2022-06-23 14:26:00|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|3886.34|0
1655994370000|2022-06-23 14:26:10|3885.33|3885.33|3885.31|3885.31|3885.33|3885.33|3885.31|3885.31|0
1655994380000|2022-06-23 14:26:20|3885.33|3885.33|3885.67|3885.67|3885.67|3885.67|3885.33|3885.33|0
1655994390000|2022-06-23 14:26:30|3885.49|3885.49|3885.69|3885.69|3885.69|3885.69|3885.38|3885.38|0
1655994410000|2022-06-23 14:26:50|3885.38|3885.38|3885.32|3885.32|3885.38|3885.38|3885.32|3885.32|0
1655994420000|2022-06-23 14:27:00|3885.29|3885.29|3884.98|3884.98|3885.29|3885.29|3884.98|3884.98|0
1655994430000|2022-06-23 14:27:10|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|0
1655994440000|2022-06-23 14:27:20|3884.67|3884.67|3884.98|3884.98|3884.98|3884.98|3884.67|3884.67|0
1655994450000|2022-06-23 14:27:30|3885.06|3885.06|3886.24|3886.24|3886.24|3886.24|3885.06|3885.06|0
1655994460000|2022-06-23 14:27:40|3886.29|3886.29|3886.32|3886.32|3886.32|3886.32|3886.29|3886.29|0
1655994470000|2022-06-23 14:27:50|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|0
1655994480000|2022-06-23 14:28:00|3886.05|3886.05|3885.16|3885.16|3886.05|3886.05|3885.12|3885.12|0
1655994490000|2022-06-23 14:28:10|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|3884.85|0
1655994500000|2022-06-23 14:28:20|3884.93|3884.93|3884.31|3884.31|3884.93|3884.93|3884.31|3884.31|0
1655994510000|2022-06-23 14:28:30|3884.34|3884.34|3884|3884|3884.36|3884.36|3884|3884|0
1655994520000|2022-06-23 14:28:40|3883.69|3883.69|3883.33|3883.33|3883.69|3883.69|3883.33|3883.33|0
1655994530000|2022-06-23 14:28:50|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|3883.3|0
1655994540000|2022-06-23 14:29:00|3883.61|3883.61|3883.38|3883.38|3883.61|3883.61|3883.3|3883.3|0
1655994550000|2022-06-23 14:29:10|3882.76|3882.76|3882.89|3882.89|3882.89|3882.89|3882.76|3882.76|0
1655994560000|2022-06-23 14:29:20|3882.58|3882.58|3883.2|3883.2|3883.2|3883.2|3881.96|3881.96|0
1655994570000|2022-06-23 14:29:30|3883.3|3883.3|3883.3|3883.3|3883.48|3883.48|3883.28|3883.28|0
1655994580000|2022-06-23 14:29:40|3883.61|3883.61|3883.92|3883.92|3883.92|3883.92|3883.61|3883.61|0
1655994590000|2022-06-23 14:29:50|3883.87|3883.87|3884.18|3884.18|3884.49|3884.49|3883.87|3883.87|0
1655994600000|2022-06-23 14:30:00|3884.49|3884.49|3884.26|3884.26|3884.49|3884.49|3884.18|3884.18|0
1655994610000|2022-06-23 14:30:10|3884.44|3884.44|3884.61|3884.61|3884.64|3884.64|3884.44|3884.44|0
1655994630000|2022-06-23 14:30:30|3884.69|3884.69|3885.15|3885.15|3885.15|3885.15|3884.69|3884.69|0
1655994640000|2022-06-23 14:30:40|3885.77|3885.77|3886.39|3886.39|3886.39|3886.39|3885.77|3885.77|0
1655994650000|2022-06-23 14:30:50|3887.01|3887.01|3886.89|3886.89|3887.01|3887.01|3886.89|3886.89|0
1655994670000|2022-06-23 14:31:10|3887.25|3887.25|3887.35|3887.35|3887.35|3887.35|3887.25|3887.25|0
1655994680000|2022-06-23 14:31:20|3887.37|3887.37|3887.97|3887.97|3887.97|3887.97|3887.37|3887.37|0
1655994690000|2022-06-23 14:31:30|3887.92|3887.92|3887.66|3887.66|3887.97|3887.97|3887.66|3887.66|0
1655994710000|2022-06-23 14:31:50|3887.71|3887.71|3888.74|3888.74|3888.74|3888.74|3887.5|3887.5|0
1655994720000|2022-06-23 14:32:00|3888.12|3888.12|3887.73|3887.73|3888.12|3888.12|3887.73|3887.73|0
1655994730000|2022-06-23 14:32:10|3887.55|3887.55|3887.86|3887.86|3887.86|3887.86|3887.55|3887.55|0
1655994740000|2022-06-23 14:32:20|3887.18|3887.18|3887.18|3887.18|3887.18|3887.18|3887.08|3887.08|0
1655994750000|2022-06-23 14:32:30|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|0
1655994760000|2022-06-23 14:32:40|3887.39|3887.39|3888.01|3888.01|3888.01|3888.01|3887.39|3887.39|0
1655994780000|2022-06-23 14:33:00|3888.2|3888.2|3888.38|3888.38|3888.38|3888.38|3888.2|3888.2|0
1655994790000|2022-06-23 14:33:10|3889.31|3889.31|3889.1|3889.1|3889.46|3889.46|3889.1|3889.1|0
1655994810000|2022-06-23 14:33:30|3889.18|3889.18|3888.86|3888.86|3889.18|3889.18|3888.81|3888.81|0
1655994820000|2022-06-23 14:33:40|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|0
1655994840000|2022-06-23 14:34:00|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|3889.22|0
1655994860000|2022-06-23 14:34:20|3889.53|3889.53|3889.4|3889.4|3890|3890|3889.4|3889.4|0
1655994870000|2022-06-23 14:34:30|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|0
1655994880000|2022-06-23 14:34:40|3889.74|3889.74|3889.4|3889.4|3889.74|3889.74|3889.4|3889.4|0
1655994890000|2022-06-23 14:34:50|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|0
1655994900000|2022-06-23 14:35:00|3889.48|3889.48|3889.74|3889.74|3889.79|3889.79|3889.48|3889.48|0
1655994910000|2022-06-23 14:35:10|3890.05|3890.05|3890.36|3890.36|3890.36|3890.36|3890.05|3890.05|0
1655994920000|2022-06-23 14:35:20|3890.05|3890.05|3890.03|3890.03|3890.05|3890.05|3890.03|3890.03|0
1655994930000|2022-06-23 14:35:30|3889.69|3889.69|3890|3890|3890|3890|3889.69|3889.69|0
1655994940000|2022-06-23 14:35:40|3889.38|3889.38|3889.69|3889.69|3889.69|3889.69|3889.38|3889.38|0
1655994970000|2022-06-23 14:36:10|3890.15|3890.15|3890.36|3890.36|3890.36|3890.36|3890.15|3890.15|0
1655994980000|2022-06-23 14:36:20|3890.34|3890.34|3890.72|3890.72|3890.72|3890.72|3890.34|3890.34|0
1655994990000|2022-06-23 14:36:30|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|0
1655995000000|2022-06-23 14:36:40|3890.1|3890.1|3890.39|3890.39|3890.7|3890.7|3890.1|3890.1|0
1655995010000|2022-06-23 14:36:50|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|0
1655995020000|2022-06-23 14:37:00|3891.32|3891.32|3891.63|3891.63|3891.63|3891.63|3891.32|3891.32|0
1655995030000|2022-06-23 14:37:10|3891.94|3891.94|3892.25|3892.25|3892.25|3892.25|3891.94|3891.94|0
1655995040000|2022-06-23 14:37:20|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|0
1655995050000|2022-06-23 14:37:30|3892.87|3892.87|3893.62|3893.62|3893.62|3893.62|3892.87|3892.87|0
1655995060000|2022-06-23 14:37:40|3893.8|3893.8|3894.52|3894.52|3894.52|3894.52|3893.8|3893.8|0
1655995070000|2022-06-23 14:37:50|3894.47|3894.47|3894.55|3894.55|3894.55|3894.55|3894.14|3894.14|0
1655995080000|2022-06-23 14:38:00|3894.86|3894.86|3894.89|3894.89|3894.89|3894.89|3894.58|3894.58|0
1655995090000|2022-06-23 14:38:10|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|0
1655995100000|2022-06-23 14:38:20|3894.89|3894.89|3894.81|3894.81|3894.94|3894.94|3894.81|3894.81|0
1655995110000|2022-06-23 14:38:30|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|0
1655995120000|2022-06-23 14:38:40|3894.71|3894.71|3895.02|3895.02|3895.02|3895.02|3894.4|3894.4|0
1655995140000|2022-06-23 14:39:00|3894.71|3894.71|3893.85|3893.85|3894.71|3894.71|3893.36|3893.36|0
1655995150000|2022-06-23 14:39:10|3893.81|3893.81|3893.19|3893.19|3893.81|3893.81|3893.19|3893.19|0
1655995160000|2022-06-23 14:39:20|3892.88|3892.88|3892.57|3892.57|3892.88|3892.88|3892.57|3892.57|0
1655995170000|2022-06-23 14:39:30|3892.44|3892.44|3892.26|3892.26|3892.44|3892.44|3892.26|3892.26|0
1655995180000|2022-06-23 14:39:40|3892.33|3892.33|3892.46|3892.46|3892.46|3892.46|3891.84|3891.84|0
1655995190000|2022-06-23 14:39:50|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|0
1655995200000|2022-06-23 14:40:00|3892.74|3892.74|3893.05|3893.05|3893.05|3893.05|3892.74|3892.74|0
1655995210000|2022-06-23 14:40:10|3893.36|3893.36|3893.55|3893.55|3893.55|3893.55|3893.36|3893.36|0
1655995340000|2022-06-23 14:42:20|3897.19|3897.19|3896.24|3896.24|3897.19|3897.19|3896.21|3896.21|0
1655995350000|2022-06-23 14:42:30|3896.55|3896.55|3896.52|3896.52|3896.55|3896.55|3896.5|3896.5|0
1655995360000|2022-06-23 14:42:40|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|0
1655995370000|2022-06-23 14:42:50|3896.57|3896.57|3896.26|3896.26|3896.57|3896.57|3896.26|3896.26|0
1655995380000|2022-06-23 14:43:00|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1655995390000|2022-06-23 14:43:10|3897.19|3897.19|3897.5|3897.5|3897.5|3897.5|3896.88|3896.88|0
1655995400000|2022-06-23 14:43:20|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|0
1655995410000|2022-06-23 14:43:30|3897.86|3897.86|3898.26|3898.26|3898.26|3898.26|3897.86|3897.86|0
1655995420000|2022-06-23 14:43:40|3898.21|3898.21|3898.23|3898.23|3898.23|3898.23|3898.21|3898.21|0
1655995430000|2022-06-23 14:43:50|3898.54|3898.54|3899.53|3899.53|3899.53|3899.53|3898.23|3898.23|0
1655995440000|2022-06-23 14:44:00|3899.22|3899.22|3898.65|3898.65|3899.22|3899.22|3898.63|3898.63|0
1655995450000|2022-06-23 14:44:10|3899.27|3899.27|3899.23|3899.23|3899.27|3899.27|3899.23|3899.23|0
1655995460000|2022-06-23 14:44:20|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.02|3899.02|0
1655995470000|2022-06-23 14:44:30|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|0
1655995480000|2022-06-23 14:44:40|3899.67|3899.67|3899.36|3899.36|3899.67|3899.67|3899.05|3899.05|0
1655995490000|2022-06-23 14:44:50|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|0
1655995500000|2022-06-23 14:45:00|3899.29|3899.29|3899.24|3899.24|3899.29|3899.29|3899.24|3899.24|0
1655995520000|2022-06-23 14:45:20|3899.17|3899.17|3898.99|3898.99|3899.17|3899.17|3898.99|3898.99|0
1655995530000|2022-06-23 14:45:30|3899.15|3899.15|3899|3899|3899.18|3899.18|3898.95|3898.95|0
1655995540000|2022-06-23 14:45:40|3899.93|3899.93|3899.95|3899.95|3899.95|3899.95|3899.93|3899.93|0
1655995560000|2022-06-23 14:46:00|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|0
1655995570000|2022-06-23 14:46:10|3900.21|3900.21|3900.25|3900.25|3900.25|3900.25|3900.21|3900.21|0
1655995580000|2022-06-23 14:46:20|3900.27|3900.27|3900.58|3900.58|3900.58|3900.58|3900.27|3900.27|0
1655995590000|2022-06-23 14:46:30|3900.27|3900.27|3899.96|3899.96|3900.27|3900.27|3899.92|3899.92|0
1655995610000|2022-06-23 14:46:50|3900.15|3900.15|3900.55|3900.55|3900.55|3900.55|3900.15|3900.15|0
1655995620000|2022-06-23 14:47:00|3900.6|3900.6|3901.61|3901.61|3901.79|3901.79|3900.6|3900.6|0
1655995630000|2022-06-23 14:47:10|3901.66|3901.66|3901.44|3901.44|3901.72|3901.72|3901.41|3901.41|0
1655995640000|2022-06-23 14:47:20|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|3901.13|0
1655995650000|2022-06-23 14:47:30|3901.44|3901.44|3901.49|3901.49|3901.49|3901.49|3901.44|3901.44|0
1655995670000|2022-06-23 14:47:50|3901.8|3901.8|3902.11|3902.11|3902.11|3902.11|3901.8|3901.8|0
1655995680000|2022-06-23 14:48:00|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|0
1655995690000|2022-06-23 14:48:10|3901.77|3901.77|3901.75|3901.75|3901.77|3901.77|3901.75|3901.75|0
1655995700000|2022-06-23 14:48:20|3902.06|3902.06|3902.37|3902.37|3902.37|3902.37|3902.06|3902.06|0
1655995710000|2022-06-23 14:48:30|3902.68|3902.68|3903.22|3903.22|3903.22|3903.22|3902.68|3902.68|0
1655995720000|2022-06-23 14:48:40|3903.53|3903.53|3903.22|3903.22|3903.53|3903.53|3903.22|3903.22|0
1655995730000|2022-06-23 14:48:50|3903.29|3903.29|3904.51|3904.51|3904.53|3904.53|3903.29|3903.29|0
1655995740000|2022-06-23 14:49:00|3904.48|3904.48|3904.25|3904.25|3904.48|3904.48|3904.25|3904.25|0
1655995750000|2022-06-23 14:49:10|3904.28|3904.28|3904.28|3904.28|3904.28|3904.28|3904.28|3904.28|0
1655995760000|2022-06-23 14:49:20|3904.25|3904.25|3904.26|3904.26|3904.26|3904.26|3904.25|3904.25|0
1655995770000|2022-06-23 14:49:30|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1655995800000|2022-06-23 14:50:00|3903.54|3903.54|3904.21|3904.21|3904.21|3904.21|3903.54|3903.54|0
1655995810000|2022-06-23 14:50:10|3904.16|3904.16|3903.9|3903.9|3904.16|3904.16|3903.9|3903.9|0
1655995840000|2022-06-23 14:50:40|3903.95|3903.95|3904.23|3904.23|3904.54|3904.54|3903.92|3903.92|0
1655995850000|2022-06-23 14:50:50|3904.26|3904.26|3904.63|3904.63|3904.63|3904.63|3904.25|3904.25|0
1655995860000|2022-06-23 14:51:00|3904.32|3904.32|3903.7|3903.7|3904.32|3904.32|3903.7|3903.7|0
1655995870000|2022-06-23 14:51:10|3903.73|3903.73|3903.75|3903.75|3903.75|3903.75|3903.73|3903.73|0
1655995890000|2022-06-23 14:51:30|3903.68|3903.68|3904.3|3904.3|3904.3|3904.3|3903.68|3903.68|0
1655995900000|2022-06-23 14:51:40|3904.35|3904.35|3905.38|3905.38|3905.69|3905.69|3904.35|3904.35|0
1655995910000|2022-06-23 14:51:50|3905.56|3905.56|3906.45|3906.45|3906.45|3906.45|3905.56|3905.56|0
1655995920000|2022-06-23 14:52:00|3906.47|3906.47|3907.27|3907.27|3907.43|3907.43|3906.47|3906.47|0
1655995930000|2022-06-23 14:52:10|3907.58|3907.58|3907.89|3907.89|3907.89|3907.89|3907.25|3907.25|0
1655995940000|2022-06-23 14:52:20|3907.27|3907.27|3906.78|3906.78|3907.27|3907.27|3906.34|3906.34|0
1655995950000|2022-06-23 14:52:30|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|0
1655995960000|2022-06-23 14:52:40|3906.81|3906.81|3906.5|3906.5|3906.83|3906.83|3906.5|3906.5|0
1655995980000|2022-06-23 14:53:00|3906.19|3906.19|3904.76|3904.76|3906.19|3906.19|3904.76|3904.76|0
1655995990000|2022-06-23 14:53:10|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|3904.45|0
1655996000000|2022-06-23 14:53:20|3904.43|3904.43|3904.61|3904.61|3904.61|3904.61|3904.43|3904.43|0
1655996010000|2022-06-23 14:53:30|3904.59|3904.59|3904.28|3904.28|3904.59|3904.59|3904.28|3904.28|0
1655996020000|2022-06-23 14:53:40|3904.25|3904.25|3904.2|3904.2|3904.25|3904.25|3904.2|3904.2|0
1655996030000|2022-06-23 14:53:50|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|0
1655996040000|2022-06-23 14:54:00|3904.54|3904.54|3904.23|3904.23|3904.54|3904.54|3904.23|3904.23|0
1655996050000|2022-06-23 14:54:10|3904.31|3904.31|3904.56|3904.56|3904.56|3904.56|3904.25|3904.25|0
1655996060000|2022-06-23 14:54:20|3904.49|3904.49|3903.95|3903.95|3904.57|3904.57|3903.95|3903.95|0
1655996070000|2022-06-23 14:54:30|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|3903.64|0
1655996080000|2022-06-23 14:54:40|3903.33|3903.33|3903.64|3903.64|3903.64|3903.64|3903.33|3903.33|0
1655996090000|2022-06-23 14:54:50|3903.76|3903.76|3903.5|3903.5|3903.76|3903.76|3903.45|3903.45|0
1655996100000|2022-06-23 14:55:00|3903.81|3903.81|3904.77|3904.77|3904.77|3904.77|3903.79|3903.79|0
1655996120000|2022-06-23 14:55:20|3905.7|3905.7|3906.01|3906.01|3906.01|3906.01|3905.7|3905.7|0
1655996130000|2022-06-23 14:55:30|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|0
1655996140000|2022-06-23 14:55:40|3906.68|3906.68|3906.97|3906.97|3907.28|3907.28|3906.68|3906.68|0
1655996150000|2022-06-23 14:55:50|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|3907.04|0
1655996160000|2022-06-23 14:56:00|3907.12|3907.12|3907.17|3907.17|3907.48|3907.48|3907.12|3907.12|0
1655996170000|2022-06-23 14:56:10|3908.1|3908.1|3907.97|3907.97|3908.1|3908.1|3907.97|3907.97|0
1655996180000|2022-06-23 14:56:20|3908.02|3908.02|3908.31|3908.31|3908.31|3908.31|3908|3908|0
1655996190000|2022-06-23 14:56:30|3908.93|3908.93|3909.08|3909.08|3909.39|3909.39|3908.77|3908.77|0
1655996200000|2022-06-23 14:56:40|3908.77|3908.77|3908.72|3908.72|3908.85|3908.85|3908.46|3908.46|0
1655996210000|2022-06-23 14:56:50|3908.77|3908.77|3908.69|3908.69|3908.77|3908.77|3908.63|3908.63|0
1655996220000|2022-06-23 14:57:00|3909|3909|3909.09|3909.09|3909.09|3909.09|3908.69|3908.69|0
1655996230000|2022-06-23 14:57:10|3909.42|3909.42|3909.65|3909.65|3909.65|3909.65|3909.42|3909.42|0
1655996240000|2022-06-23 14:57:20|3909.96|3909.96|3909.59|3909.59|3909.96|3909.96|3909.59|3909.59|0
1655996250000|2022-06-23 14:57:30|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|3909.28|0
1655996260000|2022-06-23 14:57:40|3908.66|3908.66|3908.63|3908.63|3908.66|3908.66|3908.63|3908.63|0
1655996270000|2022-06-23 14:57:50|3908.66|3908.66|3907.99|3907.99|3908.66|3908.66|3907.99|3907.99|0
1655996280000|2022-06-23 14:58:00|3907.8|3907.8|3907.78|3907.78|3907.8|3907.8|3907.78|3907.78|0
1655996360000|2022-06-23 14:59:20|3908.33|3908.33|3908.69|3908.69|3908.69|3908.69|3908.33|3908.33|0
1655996370000|2022-06-23 14:59:30|3908.75|3908.75|3909.68|3909.68|3909.99|3909.99|3908.75|3908.75|0
1655996380000|2022-06-23 14:59:40|3909.06|3909.06|3908.69|3908.69|3909.06|3909.06|3908.69|3908.69|0
1655996390000|2022-06-23 14:59:50|3907.76|3907.76|3907.76|3907.76|3907.76|3907.76|3907.74|3907.74|0
1655996400000|2022-06-23 15:00:00|3907.45|3907.45|3906.19|3906.19|3907.45|3907.45|3905.88|3905.88|0
1655996540000|2022-06-23 15:02:20|3906.17|3906.17|3906.15|3906.15|3906.17|3906.17|3906.15|3906.15|0
1655996550000|2022-06-23 15:02:30|3906.2|3906.2|3906.3|3906.3|3906.3|3906.3|3906.2|3906.2|0
1655996580000|2022-06-23 15:03:00|3906.27|3906.27|3907.18|3907.18|3907.18|3907.18|3906.27|3906.27|0
1655996590000|2022-06-23 15:03:10|3907.2|3907.2|3907.2|3907.2|3907.23|3907.23|3907.2|3907.2|0
1655996600000|2022-06-23 15:03:20|3906.89|3906.89|3906.81|3906.81|3906.89|3906.89|3906.81|3906.81|0
1655996610000|2022-06-23 15:03:30|3906.2|3906.2|3906.14|3906.14|3906.2|3906.2|3905.89|3905.89|0
1655996630000|2022-06-23 15:03:50|3906.12|3906.12|3905.78|3905.78|3906.12|3906.12|3905.78|3905.78|0
1655996640000|2022-06-23 15:04:00|3905.47|3905.47|3905.45|3905.45|3905.47|3905.47|3905.45|3905.45|0
1655996650000|2022-06-23 15:04:10|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|0
1655996670000|2022-06-23 15:04:30|3905.39|3905.39|3905.37|3905.37|3905.39|3905.39|3905.08|3905.08|0
1655996680000|2022-06-23 15:04:40|3905.39|3905.39|3904.77|3904.77|3905.39|3905.39|3904.77|3904.77|0
1655996690000|2022-06-23 15:04:50|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|0
1655996700000|2022-06-23 15:05:00|3904.75|3904.75|3904.7|3904.7|3904.75|3904.75|3904.7|3904.7|0
1655996710000|2022-06-23 15:05:10|3904.88|3904.88|3905.48|3905.48|3905.5|3905.5|3904.88|3904.88|0
1655996720000|2022-06-23 15:05:20|3905.42|3905.42|3905.28|3905.28|3905.48|3905.48|3905.28|3905.28|0
1655996730000|2022-06-23 15:05:30|3905.1|3905.1|3904.76|3904.76|3905.1|3905.1|3904.76|3904.76|0
1655996740000|2022-06-23 15:05:40|3904.71|3904.71|3905.02|3905.02|3905.02|3905.02|3904.71|3904.71|0
1655996750000|2022-06-23 15:05:50|3904.74|3904.74|3904.55|3904.55|3904.74|3904.74|3904.55|3904.55|0
1655996760000|2022-06-23 15:06:00|3904.48|3904.48|3904.69|3904.69|3904.69|3904.69|3904.48|3904.48|0
1655996770000|2022-06-23 15:06:10|3904.71|3904.71|3904.4|3904.4|3904.71|3904.71|3904.4|3904.4|0
1655996780000|2022-06-23 15:06:20|3904.35|3904.35|3903.68|3903.68|3904.37|3904.37|3903.68|3903.68|0
1655996790000|2022-06-23 15:06:30|3903.37|3903.37|3903.03|3903.03|3903.37|3903.37|3903.03|3903.03|0
1655996810000|2022-06-23 15:06:50|3903.01|3903.01|3903.06|3903.06|3903.06|3903.06|3903.01|3903.01|0
1655996820000|2022-06-23 15:07:00|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|0
1655996830000|2022-06-23 15:07:10|3902.7|3902.7|3902.39|3902.39|3902.7|3902.7|3902.39|3902.39|0
1655996840000|2022-06-23 15:07:20|3902.72|3902.72|3902.41|3902.41|3902.72|3902.72|3902.41|3902.41|0
1655996850000|2022-06-23 15:07:30|3902.1|3902.1|3900.86|3900.86|3902.1|3902.1|3900.86|3900.86|0
1655996860000|2022-06-23 15:07:40|3901.17|3901.17|3900.89|3900.89|3901.17|3901.17|3900.84|3900.84|0
1655996870000|2022-06-23 15:07:50|3900.95|3900.95|3900.33|3900.33|3900.95|3900.95|3900.33|3900.33|0
1655996880000|2022-06-23 15:08:00|3900.01|3900.01|3900.1|3900.1|3900.1|3900.1|3900.01|3900.01|0
1655996890000|2022-06-23 15:08:10|3899.48|3899.48|3899.45|3899.45|3899.48|3899.48|3899.41|3899.41|0
1655996900000|2022-06-23 15:08:20|3899.43|3899.43|3898.78|3898.78|3899.43|3899.43|3898.78|3898.78|0
1655996910000|2022-06-23 15:08:30|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|3898.76|0
1655996920000|2022-06-23 15:08:40|3898.78|3898.78|3898.76|3898.76|3898.78|3898.78|3898.76|3898.76|0
1655996930000|2022-06-23 15:08:50|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|3898.73|0
1655996940000|2022-06-23 15:09:00|3899.04|3899.04|3899.07|3899.07|3899.07|3899.07|3899.04|3899.04|0
1655996950000|2022-06-23 15:09:10|3899.38|3899.38|3899.64|3899.64|3899.69|3899.69|3899.38|3899.38|0
1655996960000|2022-06-23 15:09:20|3899.69|3899.69|3900.62|3900.62|3900.62|3900.62|3899.69|3899.69|0
1655996970000|2022-06-23 15:09:30|3900.93|3900.93|3900.56|3900.56|3900.93|3900.93|3900.56|3900.56|0
1655996980000|2022-06-23 15:09:40|3900.74|3900.74|3901.05|3901.05|3901.05|3901.05|3900.74|3900.74|0
1655996990000|2022-06-23 15:09:50|3901.36|3901.36|3902.03|3902.03|3902.03|3902.03|3901.14|3901.14|0
1655997000000|2022-06-23 15:10:00|3902.04|3902.04|3902.27|3902.27|3902.41|3902.41|3901.77|3901.77|0
1655997010000|2022-06-23 15:10:10|3902.25|3902.25|3903.33|3903.33|3903.33|3903.33|3902.22|3902.22|0
1655997020000|2022-06-23 15:10:20|3903.29|3903.29|3903.6|3903.6|3903.6|3903.6|3903.29|3903.29|0
1655997030000|2022-06-23 15:10:30|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|3903.91|0
1655997040000|2022-06-23 15:10:40|3903.95|3903.95|3903.79|3903.79|3903.95|3903.95|3903.79|3903.79|0
1655997050000|2022-06-23 15:10:50|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|0
1655997060000|2022-06-23 15:11:00|3903.82|3903.82|3903.55|3903.55|3903.86|3903.86|3903.55|3903.55|0
1655997070000|2022-06-23 15:11:10|3903.86|3903.86|3903.46|3903.46|3903.86|3903.86|3903.46|3903.46|0
1655997080000|2022-06-23 15:11:20|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|0
1655997090000|2022-06-23 15:11:30|3903.74|3903.74|3903.69|3903.69|3903.74|3903.74|3903.69|3903.69|0
1655997100000|2022-06-23 15:11:40|3903.72|3903.72|3903.77|3903.77|3903.77|3903.77|3903.72|3903.72|0
1655997110000|2022-06-23 15:11:50|3903.84|3903.84|3904.26|3904.26|3904.26|3904.26|3903.84|3903.84|0
1655997140000|2022-06-23 15:12:20|3904.31|3904.31|3904.59|3904.59|3904.59|3904.59|3904.28|3904.28|0
1655997150000|2022-06-23 15:12:30|3905.21|3905.21|3905.52|3905.52|3905.52|3905.52|3905.21|3905.21|0
1655997160000|2022-06-23 15:12:40|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|0
1655997170000|2022-06-23 15:12:50|3906.45|3906.45|3906.95|3906.95|3906.95|3906.95|3906.45|3906.45|0
1655997180000|2022-06-23 15:13:00|3907.13|3907.13|3907.44|3907.44|3907.44|3907.44|3907.13|3907.13|0
1655997190000|2022-06-23 15:13:10|3907.62|3907.62|3907.31|3907.31|3907.62|3907.62|3907.31|3907.31|0
1655997200000|2022-06-23 15:13:20|3907.29|3907.29|3907.62|3907.62|3907.62|3907.62|3907.29|3907.29|0
1655997210000|2022-06-23 15:13:30|3907.6|3907.6|3907.27|3907.27|3907.6|3907.6|3907.27|3907.27|0
1655997220000|2022-06-23 15:13:40|3907.25|3907.25|3906.94|3906.94|3907.27|3907.27|3906.94|3906.94|0
1655997240000|2022-06-23 15:14:00|3907.25|3907.25|3906.94|3906.94|3907.25|3907.25|3906.94|3906.94|0
1655997250000|2022-06-23 15:14:10|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|3906.96|0
1655997260000|2022-06-23 15:14:20|3906.99|3906.99|3906.37|3906.37|3906.99|3906.99|3906.34|3906.34|0
1655997280000|2022-06-23 15:14:40|3906.34|3906.34|3906.67|3906.67|3906.67|3906.67|3906.34|3906.34|0
1655997290000|2022-06-23 15:14:50|3906.98|3906.98|3907.41|3907.41|3907.47|3907.47|3906.98|3906.98|0
1655997300000|2022-06-23 15:15:00|3907.1|3907.1|3907.1|3907.1|3907.13|3907.13|3907.08|3907.08|0
1655997310000|2022-06-23 15:15:10|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|3907.13|0
1655997320000|2022-06-23 15:15:20|3907.1|3907.1|3907.39|3907.39|3907.39|3907.39|3907.08|3907.08|0
1655997330000|2022-06-23 15:15:30|3907.7|3907.7|3907.57|3907.57|3907.7|3907.7|3907.57|3907.57|0
1655997340000|2022-06-23 15:15:40|3907.54|3907.54|3907.49|3907.49|3907.54|3907.54|3907.49|3907.49|0
1655997350000|2022-06-23 15:15:50|3907.57|3907.57|3907.18|3907.18|3907.57|3907.57|3907.18|3907.18|0
1655997360000|2022-06-23 15:16:00|3907.23|3907.23|3908.26|3908.26|3908.26|3908.26|3907.23|3907.23|0
1655997370000|2022-06-23 15:16:10|3908.21|3908.21|3908.21|3908.21|3908.21|3908.21|3908.21|3908.21|0
1655997380000|2022-06-23 15:16:20|3908.29|3908.29|3908.91|3908.91|3908.91|3908.91|3908.29|3908.29|0
1655997390000|2022-06-23 15:16:30|3908.86|3908.86|3908.81|3908.81|3908.86|3908.86|3908.81|3908.81|0
1655997400000|2022-06-23 15:16:40|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|3909.03|0
1655997410000|2022-06-23 15:16:50|3908.96|3908.96|3908.96|3908.96|3908.96|3908.96|3908.96|3908.96|0
1655997420000|2022-06-23 15:17:00|3909.27|3909.27|3909.58|3909.58|3909.58|3909.58|3909.06|3909.06|0
1655997430000|2022-06-23 15:17:10|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|0
1655997440000|2022-06-23 15:17:20|3909.86|3909.86|3910.45|3910.45|3910.45|3910.45|3909.83|3909.83|0
1655997450000|2022-06-23 15:17:30|3910.14|3910.14|3910.12|3910.12|3910.14|3910.14|3910.12|3910.12|0
1655997460000|2022-06-23 15:17:40|3910.09|3910.09|3909.78|3909.78|3910.4|3910.4|3909.78|3909.78|0
1655997470000|2022-06-23 15:17:50|3909.42|3909.42|3909.56|3909.56|3909.6|3909.6|3909.42|3909.42|0
1655997480000|2022-06-23 15:18:00|3909.25|3909.25|3909.2|3909.2|3909.25|3909.25|3909.2|3909.2|0
1655997490000|2022-06-23 15:18:10|3909.01|3909.01|3909.32|3909.32|3909.32|3909.32|3909.01|3909.01|0
1655997500000|2022-06-23 15:18:20|3909.01|3909.01|3909.04|3909.04|3909.04|3909.04|3909.01|3909.01|0
1655997510000|2022-06-23 15:18:30|3909.06|3909.06|3909.12|3909.12|3909.12|3909.12|3909.06|3909.06|0
1655997520000|2022-06-23 15:18:40|3909.16|3909.16|3909.99|3909.99|3910.17|3910.17|3909.16|3909.16|0
1655997530000|2022-06-23 15:18:50|3909.96|3909.96|3909.94|3909.94|3909.96|3909.96|3909.94|3909.94|0
1655997540000|2022-06-23 15:19:00|3909.31|3909.31|3909.34|3909.34|3909.34|3909.34|3909.31|3909.31|0
1655997550000|2022-06-23 15:19:10|3909.31|3909.31|3909.29|3909.29|3909.31|3909.31|3909.29|3909.29|0
1655997560000|2022-06-23 15:19:20|3909.91|3909.91|3908.08|3908.08|3909.96|3909.96|3908.08|3908.08|0
1655997570000|2022-06-23 15:19:30|3908.05|3908.05|3907.71|3907.71|3908.05|3908.05|3907.71|3907.71|0
1655997580000|2022-06-23 15:19:40|3907.74|3907.74|3907.71|3907.71|3907.74|3907.74|3907.4|3907.4|0
1655997590000|2022-06-23 15:19:50|3907.69|3907.69|3907.71|3907.71|3907.71|3907.71|3907.69|3907.69|0
1655997600000|2022-06-23 15:20:00|3908.02|3908.02|3907.71|3907.71|3908.02|3908.02|3907.71|3907.71|0
1655997610000|2022-06-23 15:20:10|3908.02|3908.02|3908.33|3908.33|3908.64|3908.64|3908.02|3908.02|0
1655997620000|2022-06-23 15:20:20|3908.64|3908.64|3907.89|3907.89|3908.64|3908.64|3907.84|3907.84|0
1655997630000|2022-06-23 15:20:30|3907.92|3907.92|3908.69|3908.69|3908.69|3908.69|3907.92|3907.92|0
1655997640000|2022-06-23 15:20:40|3908.38|3908.38|3908.51|3908.51|3908.51|3908.51|3908.38|3908.38|0
1655997650000|2022-06-23 15:20:50|3908.2|3908.2|3907.84|3907.84|3908.2|3908.2|3907.84|3907.84|0
1655997660000|2022-06-23 15:21:00|3907.76|3907.76|3907.69|3907.69|3907.76|3907.76|3907.69|3907.69|0
1655997670000|2022-06-23 15:21:10|3907.07|3907.07|3907.15|3907.15|3907.15|3907.15|3906.76|3906.76|0
1655997680000|2022-06-23 15:21:20|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|3907.18|0
1655997690000|2022-06-23 15:21:30|3907.49|3907.49|3907.85|3907.85|3907.85|3907.85|3907.49|3907.49|0
1655997700000|2022-06-23 15:21:40|3907.82|3907.82|3908.1|3908.1|3908.13|3908.13|3907.82|3907.82|0
1655997710000|2022-06-23 15:21:50|3908.08|3908.08|3908.03|3908.03|3908.08|3908.08|3908.03|3908.03|0
1655997720000|2022-06-23 15:22:00|3907.98|3907.98|3907.72|3907.72|3907.98|3907.98|3907.36|3907.36|0
1655997730000|2022-06-23 15:22:10|3907.74|3907.74|3907.74|3907.74|3907.74|3907.74|3907.74|3907.74|0
1655997740000|2022-06-23 15:22:20|3907.81|3907.81|3907.89|3907.89|3907.89|3907.89|3907.5|3907.5|0
1655997750000|2022-06-23 15:22:30|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|0
1655997760000|2022-06-23 15:22:40|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|3908.17|0
1655997770000|2022-06-23 15:22:50|3908.15|3908.15|3908.51|3908.51|3908.51|3908.51|3908.15|3908.15|0
1655997780000|2022-06-23 15:23:00|3908.49|3908.49|3907.56|3907.56|3908.49|3908.49|3907.56|3907.56|0
1655997810000|2022-06-23 15:23:30|3907.25|3907.25|3907.25|3907.25|3907.25|3907.25|3907.25|3907.25|0
1655997870000|2022-06-23 15:24:30|3906.51|3906.51|3906.49|3906.49|3906.51|3906.51|3906.49|3906.49|0
1655997880000|2022-06-23 15:24:40|3906.46|3906.46|3906.41|3906.41|3906.46|3906.46|3906.31|3906.31|0
1655997890000|2022-06-23 15:24:50|3906.36|3906.36|3906.26|3906.26|3906.36|3906.36|3906.05|3906.05|0
1655997900000|2022-06-23 15:25:00|3905.95|3905.95|3905.64|3905.64|3905.95|3905.95|3905.64|3905.64|0
1655997910000|2022-06-23 15:25:10|3905.95|3905.95|3906.54|3906.54|3906.58|3906.58|3905.92|3905.92|0
1655997920000|2022-06-23 15:25:20|3906.23|3906.23|3906.23|3906.23|3906.23|3906.23|3905.92|3905.92|0
1655997930000|2022-06-23 15:25:30|3906.54|3906.54|3906.89|3906.89|3906.89|3906.89|3906.54|3906.54|0
1655997940000|2022-06-23 15:25:40|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|0
1655997950000|2022-06-23 15:25:50|3907.05|3907.05|3907.05|3907.05|3907.07|3907.07|3907.05|3907.05|0
1655997960000|2022-06-23 15:26:00|3907.1|3907.1|3907.15|3907.15|3907.46|3907.46|3907.1|3907.1|0
1655997980000|2022-06-23 15:26:20|3907.1|3907.1|3907.1|3907.1|3907.1|3907.1|3907.1|3907.1|0
1655997990000|2022-06-23 15:26:30|3906.79|3906.79|3907.02|3907.02|3907.33|3907.33|3906.79|3906.79|0
1655998000000|2022-06-23 15:26:40|3907.33|3907.33|3907.02|3907.02|3907.33|3907.33|3907.02|3907.02|0
1655998010000|2022-06-23 15:26:50|3907.05|3907.05|3907.08|3907.08|3907.08|3907.08|3907.05|3907.05|0
1655998020000|2022-06-23 15:27:00|3907.05|3907.05|3907.36|3907.36|3907.36|3907.36|3907.05|3907.05|0
1655998030000|2022-06-23 15:27:10|3907.33|3907.33|3907.75|3907.75|3907.75|3907.75|3907.33|3907.33|0
1655998040000|2022-06-23 15:27:20|3907.79|3907.79|3908.93|3908.93|3908.93|3908.93|3907.48|3907.48|0
1655998050000|2022-06-23 15:27:30|3908.74|3908.74|3909.96|3909.96|3909.96|3909.96|3908.72|3908.72|0
1655998060000|2022-06-23 15:27:40|3909.03|3909.03|3908.72|3908.72|3909.03|3909.03|3908.72|3908.72|0
1655998070000|2022-06-23 15:27:50|3908.41|3908.41|3908.1|3908.1|3908.41|3908.41|3908.1|3908.1|0
1655998080000|2022-06-23 15:28:00|3907.48|3907.48|3907.23|3907.23|3907.48|3907.48|3907.23|3907.23|0
1655998090000|2022-06-23 15:28:10|3907.2|3907.2|3907.15|3907.15|3907.2|3907.2|3906.53|3906.53|0
1655998100000|2022-06-23 15:28:20|3907.19|3907.19|3906.79|3906.79|3907.19|3907.19|3906.57|3906.57|0
1655998110000|2022-06-23 15:28:30|3906.83|3906.83|3907.65|3907.65|3907.65|3907.65|3906.83|3906.83|0
1655998120000|2022-06-23 15:28:40|3907.46|3907.46|3906.74|3906.74|3907.46|3907.46|3906.74|3906.74|0
1655998130000|2022-06-23 15:28:50|3906.73|3906.73|3906.18|3906.18|3906.73|3906.73|3906.16|3906.16|0
1655998140000|2022-06-23 15:29:00|3906.37|3906.37|3905.05|3905.05|3906.37|3906.37|3905.05|3905.05|0
1655998150000|2022-06-23 15:29:10|3905|3905|3905.39|3905.39|3905.7|3905.7|3904.69|3904.69|0
1655998160000|2022-06-23 15:29:20|3905.08|3905.08|3905.44|3905.44|3905.44|3905.44|3905.05|3905.05|0
1655998170000|2022-06-23 15:29:30|3905.41|3905.41|3905.82|3905.82|3905.82|3905.82|3904.97|3904.97|0
1655998180000|2022-06-23 15:29:40|3906.44|3906.44|3904.61|3904.61|3906.44|3906.44|3904.17|3904.17|0
1655998190000|2022-06-23 15:29:50|3904.92|3904.92|3905.03|3905.03|3905.26|3905.26|3904.21|3904.21|0
1656054900000|2022-06-24 07:15:00|3942.4|3942.4|3946.95|3946.95|3946.95|3946.95|3942.4|3942.4|0
1656054910000|2022-06-24 07:15:10|3944.48|3944.48|3944.11|3944.11|3944.59|3944.59|3943.49|3943.49|0
1656054920000|2022-06-24 07:15:20|3943.8|3943.8|3944.58|3944.58|3944.58|3944.58|3943.8|3943.8|0
1656054930000|2022-06-24 07:15:30|3944.89|3944.89|3945.37|3945.37|3945.82|3945.82|3944.89|3944.89|0
1656054940000|2022-06-24 07:15:40|3945.18|3945.18|3945.46|3945.46|3945.58|3945.58|3945.18|3945.18|0
1656054950000|2022-06-24 07:15:50|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|0
1656054960000|2022-06-24 07:16:00|3945.49|3945.49|3945.07|3945.07|3945.49|3945.49|3945.07|3945.07|0
1656054970000|2022-06-24 07:16:10|3943.52|3943.52|3941.98|3941.98|3943.52|3943.52|3941.98|3941.98|0
1656054980000|2022-06-24 07:16:20|3942.29|3942.29|3942.2|3942.2|3942.29|3942.29|3942.2|3942.2|0
1656054990000|2022-06-24 07:16:30|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|3942.29|0
1656055000000|2022-06-24 07:16:40|3942.1|3942.1|3942.1|3942.1|3942.1|3942.1|3941.49|3941.49|0
1656055020000|2022-06-24 07:17:00|3942.41|3942.41|3942.38|3942.38|3942.41|3942.41|3942.38|3942.38|0
1656055040000|2022-06-24 07:17:20|3942.33|3942.33|3943.55|3943.55|3943.55|3943.55|3942.33|3942.33|0
1656055050000|2022-06-24 07:17:30|3942.93|3942.93|3942.62|3942.62|3942.93|3942.93|3942.31|3942.31|0
1656055060000|2022-06-24 07:17:40|3942.01|3942.01|3940.77|3940.77|3942.01|3942.01|3940.77|3940.77|0
1656055070000|2022-06-24 07:17:50|3941.19|3941.19|3939.98|3939.98|3941.3|3941.3|3939.62|3939.62|0
1656055080000|2022-06-24 07:18:00|3939.36|3939.36|3939.22|3939.22|3939.36|3939.36|3939.22|3939.22|0
1656055090000|2022-06-24 07:18:10|3939.53|3939.53|3941.08|3941.08|3941.08|3941.08|3939.53|3939.53|0
1656055100000|2022-06-24 07:18:20|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|0
1656055110000|2022-06-24 07:18:30|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|0
1656055120000|2022-06-24 07:18:40|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|0
1656055130000|2022-06-24 07:18:50|3939.6|3939.6|3940.45|3940.45|3940.45|3940.45|3938.9|3938.9|0
1656055140000|2022-06-24 07:19:00|3941.06|3941.06|3941.37|3941.37|3941.37|3941.37|3941.06|3941.06|0
1656055150000|2022-06-24 07:19:10|3941.34|3941.34|3941.85|3941.85|3942.33|3942.33|3941.34|3941.34|0
1656055160000|2022-06-24 07:19:20|3941.91|3941.91|3940.85|3940.85|3942.09|3942.09|3940.85|3940.85|0
1656055170000|2022-06-24 07:19:30|3940.54|3940.54|3939.63|3939.63|3940.54|3940.54|3939.12|3939.12|0
1656055180000|2022-06-24 07:19:40|3939.46|3939.46|3939.46|3939.46|3939.46|3939.46|3939.46|3939.46|0
1656055190000|2022-06-24 07:19:50|3939.29|3939.29|3938.67|3938.67|3939.29|3939.29|3938.67|3938.67|0
1656055200000|2022-06-24 07:20:00|3938.79|3938.79|3937.24|3937.24|3938.79|3938.79|3937.24|3937.24|0
1656055210000|2022-06-24 07:20:10|3937.58|3937.58|3937.94|3937.94|3937.94|3937.94|3937.58|3937.58|0
1656055220000|2022-06-24 07:20:20|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|0
1656055230000|2022-06-24 07:20:30|3938.48|3938.48|3938.48|3938.48|3938.48|3938.48|3938.48|3938.48|0
1656055240000|2022-06-24 07:20:40|3938.79|3938.79|3938.79|3938.79|3938.79|3938.79|3938.79|3938.79|0
1656055260000|2022-06-24 07:21:00|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|0
1656055270000|2022-06-24 07:21:10|3939.32|3939.32|3939.24|3939.24|3939.32|3939.32|3939.24|3939.24|0
1656055290000|2022-06-24 07:21:30|3938.62|3938.62|3938.62|3938.62|3938.62|3938.62|3938.62|3938.62|0
1656055310000|2022-06-24 07:21:50|3938.87|3938.87|3939.1|3939.1|3939.1|3939.1|3938.87|3938.87|0
1656055320000|2022-06-24 07:22:00|3939.46|3939.46|3940.81|3940.81|3940.81|3940.81|3939.27|3939.27|0
1656055330000|2022-06-24 07:22:10|3940.98|3940.98|3941.58|3941.58|3941.58|3941.58|3940.96|3940.96|0
1656055340000|2022-06-24 07:22:20|3941.35|3941.35|3941.41|3941.41|3941.41|3941.41|3941.04|3941.04|0
1656055350000|2022-06-24 07:22:30|3941.44|3941.44|3941.29|3941.29|3941.44|3941.44|3940.99|3940.99|0
1656055360000|2022-06-24 07:22:40|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|0
1656055370000|2022-06-24 07:22:50|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|0
1656055380000|2022-06-24 07:23:00|3940.02|3940.02|3939.02|3939.02|3940.02|3940.02|3939.02|3939.02|0
1656055390000|2022-06-24 07:23:10|3939.33|3939.33|3940.25|3940.25|3940.25|3940.25|3939.33|3939.33|0
1656055400000|2022-06-24 07:23:20|3938.71|3938.71|3938.4|3938.4|3938.71|3938.71|3938.4|3938.4|0
1656055410000|2022-06-24 07:23:30|3938.22|3938.22|3938.4|3938.4|3938.4|3938.4|3938.22|3938.22|0
1656055420000|2022-06-24 07:23:40|3938.34|3938.34|3938.68|3938.68|3938.68|3938.68|3938.34|3938.34|0
1656055430000|2022-06-24 07:23:50|3938.74|3938.74|3938.78|3938.78|3938.96|3938.96|3938.65|3938.65|0
1656055440000|2022-06-24 07:24:00|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|0
1656055450000|2022-06-24 07:24:10|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|0
1656055460000|2022-06-24 07:24:20|3938.02|3938.02|3938.64|3938.64|3938.64|3938.64|3938.02|3938.02|0
1656055470000|2022-06-24 07:24:30|3938.95|3938.95|3937.71|3937.71|3938.95|3938.95|3937.71|3937.71|0
1656055490000|2022-06-24 07:24:50|3936.78|3936.78|3937.33|3937.33|3937.33|3937.33|3935.98|3935.98|0
1656055500000|2022-06-24 07:25:00|3937.55|3937.55|3937.86|3937.86|3937.86|3937.86|3937.55|3937.55|0
1656055510000|2022-06-24 07:25:10|3937.81|3937.81|3938.99|3938.99|3939.1|3939.1|3937.81|3937.81|0
1656055530000|2022-06-24 07:25:30|3938.68|3938.68|3939.3|3939.3|3939.3|3939.3|3938.68|3938.68|0
1656055550000|2022-06-24 07:25:50|3939.61|3939.61|3938.55|3938.55|3939.61|3939.61|3938.37|3938.37|0
1656055560000|2022-06-24 07:26:00|3938.74|3938.74|3939.36|3939.36|3939.66|3939.66|3938.43|3938.43|0
1656055580000|2022-06-24 07:26:20|3939.66|3939.66|3939.97|3939.97|3939.97|3939.97|3939.66|3939.66|0
1656055590000|2022-06-24 07:26:30|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|0
1656055600000|2022-06-24 07:26:40|3939.23|3939.23|3939.52|3939.52|3939.71|3939.71|3938.78|3938.78|0
1656055610000|2022-06-24 07:26:50|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|3939.83|0
1656055620000|2022-06-24 07:27:00|3939.75|3939.75|3939.47|3939.47|3939.75|3939.75|3939.47|3939.47|0
1656055630000|2022-06-24 07:27:10|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|0
1656055660000|2022-06-24 07:27:40|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|0
1656055670000|2022-06-24 07:27:50|3939.43|3939.43|3939.62|3939.62|3939.62|3939.62|3939.43|3939.43|0
1656055680000|2022-06-24 07:28:00|3939.93|3939.93|3939.98|3939.98|3939.98|3939.98|3939.79|3939.79|0
1656055690000|2022-06-24 07:28:10|3939.48|3939.48|3939.31|3939.31|3939.48|3939.48|3939.31|3939.31|0
1656055710000|2022-06-24 07:28:30|3939|3939|3939.15|3939.15|3939.15|3939.15|3939|3939|0
1656055720000|2022-06-24 07:28:40|3938.84|3938.84|3939.15|3939.15|3939.15|3939.15|3938.84|3938.84|0
1656055730000|2022-06-24 07:28:50|3939.23|3939.23|3939.31|3939.31|3939.31|3939.31|3939.23|3939.23|0
1656055740000|2022-06-24 07:29:00|3939.29|3939.29|3939.12|3939.12|3939.29|3939.29|3939.12|3939.12|0
1656055750000|2022-06-24 07:29:10|3939.03|3939.03|3942.44|3942.44|3942.44|3942.44|3939.03|3939.03|0
1656055760000|2022-06-24 07:29:20|3942.48|3942.48|3942.34|3942.34|3942.48|3942.48|3942.34|3942.34|0
1656055770000|2022-06-24 07:29:30|3942.03|3942.03|3942.22|3942.22|3942.22|3942.22|3942.03|3942.03|0
1656055780000|2022-06-24 07:29:40|3942.53|3942.53|3942.7|3942.7|3942.7|3942.7|3942.53|3942.53|0
1656055800000|2022-06-24 07:30:00|3942.74|3942.74|3943.36|3943.36|3943.36|3943.36|3942.74|3942.74|0
1656055810000|2022-06-24 07:30:10|3943.44|3943.44|3943.44|3943.44|3943.47|3943.47|3943.44|3943.44|0
1656055820000|2022-06-24 07:30:20|3943.61|3943.61|3944.09|3944.09|3944.09|3944.09|3943.47|3943.47|0
1656055830000|2022-06-24 07:30:30|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|0
1656055840000|2022-06-24 07:30:40|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|0
1656055850000|2022-06-24 07:30:50|3944.63|3944.63|3945.87|3945.87|3945.87|3945.87|3944.63|3944.63|0
1656055860000|2022-06-24 07:31:00|3945.79|3945.79|3945.56|3945.56|3946.1|3946.1|3945.56|3945.56|0
1656055870000|2022-06-24 07:31:10|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|0
1656055880000|2022-06-24 07:31:20|3945.44|3945.44|3945.53|3945.53|3945.53|3945.53|3945.44|3945.44|0
1656055900000|2022-06-24 07:31:40|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|0
1656055910000|2022-06-24 07:31:50|3946.29|3946.29|3945.17|3945.17|3946.29|3946.29|3945.17|3945.17|0
1656055940000|2022-06-24 07:32:20|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|0
1656055960000|2022-06-24 07:32:40|3944.86|3944.86|3945.31|3945.31|3945.48|3945.48|3944.86|3944.86|0
1656055970000|2022-06-24 07:32:50|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|0
1656055980000|2022-06-24 07:33:00|3945.98|3945.98|3945.94|3945.94|3945.98|3945.98|3945.94|3945.94|0
1656055990000|2022-06-24 07:33:10|3945.98|3945.98|3943.47|3943.47|3945.98|3945.98|3943.47|3943.47|0
1656056000000|2022-06-24 07:33:20|3943.38|3943.38|3943.07|3943.07|3943.38|3943.38|3943.07|3943.07|0
1656056010000|2022-06-24 07:33:30|3942.9|3942.9|3943.21|3943.21|3943.21|3943.21|3942.9|3942.9|0
1656056030000|2022-06-24 07:33:50|3944.41|3944.41|3944.1|3944.1|3944.41|3944.41|3944.1|3944.1|0
1656056040000|2022-06-24 07:34:00|3943.79|3943.79|3944.1|3944.1|3944.1|3944.1|3943.79|3943.79|0
1656056080000|2022-06-24 07:34:40|3943.79|3943.79|3943.79|3943.79|3943.79|3943.79|3943.79|3943.79|0
1656056090000|2022-06-24 07:34:50|3944.41|3944.41|3944.41|3944.41|3944.41|3944.41|3944.41|3944.41|0
1656056100000|2022-06-24 07:35:00|3944.32|3944.32|3944.86|3944.86|3944.97|3944.97|3944.21|3944.21|0
1656056110000|2022-06-24 07:35:10|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|0
1656056120000|2022-06-24 07:35:20|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|0
1656056130000|2022-06-24 07:35:30|3945.07|3945.07|3945.38|3945.38|3945.38|3945.38|3945.07|3945.07|0
1656056140000|2022-06-24 07:35:40|3945.07|3945.07|3944.96|3944.96|3945.07|3945.07|3944.96|3944.96|0
1656056150000|2022-06-24 07:35:50|3944.65|3944.65|3944.34|3944.34|3944.65|3944.65|3944.34|3944.34|0
1656056160000|2022-06-24 07:36:00|3944.65|3944.65|3945.58|3945.58|3945.58|3945.58|3944.65|3944.65|0
1656056170000|2022-06-24 07:36:10|3945.27|3945.27|3944.18|3944.18|3945.27|3945.27|3944.18|3944.18|0
1656056180000|2022-06-24 07:36:20|3943.87|3943.87|3943.19|3943.19|3943.87|3943.87|3943.19|3943.19|0
1656056190000|2022-06-24 07:36:30|3942.88|3942.88|3942.83|3942.83|3942.88|3942.88|3942.83|3942.83|0
1656056200000|2022-06-24 07:36:40|3943.14|3943.14|3943.14|3943.14|3943.14|3943.14|3943.14|3943.14|0
1656056210000|2022-06-24 07:36:50|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|0
1656056220000|2022-06-24 07:37:00|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|0
1656056230000|2022-06-24 07:37:10|3942.98|3942.98|3943.06|3943.06|3943.06|3943.06|3942.98|3942.98|0
1656056240000|2022-06-24 07:37:20|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|0
1656056250000|2022-06-24 07:37:30|3943.12|3943.12|3943.8|3943.8|3943.8|3943.8|3943.12|3943.12|0
1656056260000|2022-06-24 07:37:40|3944.1|3944.1|3944.47|3944.47|3944.47|3944.47|3944.1|3944.1|0
1656056270000|2022-06-24 07:37:50|3944.78|3944.78|3945.09|3945.09|3945.09|3945.09|3944.78|3944.78|0
1656056280000|2022-06-24 07:38:00|3944.91|3944.91|3944.6|3944.6|3944.91|3944.91|3944.6|3944.6|0
1656056290000|2022-06-24 07:38:10|3944.91|3944.91|3945.02|3945.02|3945.02|3945.02|3944.91|3944.91|0
1656056300000|2022-06-24 07:38:20|3945.16|3945.16|3945.16|3945.16|3945.16|3945.16|3945.16|3945.16|0
1656056310000|2022-06-24 07:38:30|3945.47|3945.47|3946.44|3946.44|3946.44|3946.44|3945.47|3945.47|0
1656056320000|2022-06-24 07:38:40|3946.52|3946.52|3946.49|3946.49|3946.52|3946.52|3946.49|3946.49|0
1656056330000|2022-06-24 07:38:50|3946.19|3946.19|3946.24|3946.24|3946.24|3946.24|3946.06|3946.06|0
1656056340000|2022-06-24 07:39:00|3945.93|3945.93|3945.31|3945.31|3945.93|3945.93|3944.39|3944.39|0
1656056350000|2022-06-24 07:39:10|3945.62|3945.62|3945.4|3945.4|3946.55|3946.55|3945.31|3945.31|0
1656056360000|2022-06-24 07:39:20|3945.09|3945.09|3945.09|3945.09|3945.09|3945.09|3945.09|3945.09|0
1656056370000|2022-06-24 07:39:30|3945.71|3945.71|3946.02|3946.02|3946.02|3946.02|3945.71|3945.71|0
1656056380000|2022-06-24 07:39:40|3945.4|3945.4|3945.4|3945.4|3945.4|3945.4|3945.4|3945.4|0
1656056400000|2022-06-24 07:40:00|3945.46|3945.46|3946.83|3946.83|3946.83|3946.83|3945.46|3945.46|0
1656056410000|2022-06-24 07:40:10|3946.52|3946.52|3944.84|3944.84|3946.52|3946.52|3944.84|3944.84|0
1656056420000|2022-06-24 07:40:20|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|3944.88|0
1656056430000|2022-06-24 07:40:30|3945.19|3945.19|3945.19|3945.19|3945.5|3945.5|3945.19|3945.19|0
1656056470000|2022-06-24 07:41:10|3945.14|3945.14|3945.45|3945.45|3945.45|3945.45|3945.14|3945.14|0
1656056500000|2022-06-24 07:41:40|3945.33|3945.33|3945.22|3945.22|3945.33|3945.33|3945.22|3945.22|0
1656056510000|2022-06-24 07:41:50|3945.53|3945.53|3945.84|3945.84|3945.84|3945.84|3945.53|3945.53|0
1656056520000|2022-06-24 07:42:00|3945.8|3945.8|3946.06|3946.06|3946.06|3946.06|3945.76|3945.76|0
1656056530000|2022-06-24 07:42:10|3946.37|3946.37|3946.06|3946.06|3946.37|3946.37|3946.06|3946.06|0
1656056540000|2022-06-24 07:42:20|3946.01|3946.01|3945.31|3945.31|3946.01|3946.01|3945.31|3945.31|0
1656056550000|2022-06-24 07:42:30|3944.69|3944.69|3944.69|3944.69|3944.69|3944.69|3944.69|3944.69|0
1656056560000|2022-06-24 07:42:40|3944.57|3944.57|3944.57|3944.57|3944.57|3944.57|3944.57|3944.57|0
1656056570000|2022-06-24 07:42:50|3944.39|3944.39|3944.25|3944.25|3944.39|3944.39|3943.3|3943.3|0
1656056580000|2022-06-24 07:43:00|3944.29|3944.29|3944.6|3944.6|3944.6|3944.6|3943.67|3943.67|0
1656056590000|2022-06-24 07:43:10|3945.33|3945.33|3947.19|3947.19|3947.19|3947.19|3945.33|3945.33|0
1656056600000|2022-06-24 07:43:20|3948.43|3948.43|3948.43|3948.43|3949.05|3949.05|3948.12|3948.12|0
1656056620000|2022-06-24 07:43:40|3948.12|3948.12|3948.43|3948.43|3948.43|3948.43|3948.12|3948.12|0
1656056630000|2022-06-24 07:43:50|3949.05|3949.05|3949.66|3949.66|3949.66|3949.66|3949.05|3949.05|0
1656056650000|2022-06-24 07:44:10|3949.97|3949.97|3949.75|3949.75|3949.97|3949.97|3949.66|3949.66|0
1656056660000|2022-06-24 07:44:20|3949.8|3949.8|3950.53|3950.53|3950.84|3950.84|3949.8|3949.8|0
1656056670000|2022-06-24 07:44:30|3950.35|3950.35|3950.66|3950.66|3950.66|3950.66|3950.35|3950.35|0
1656056680000|2022-06-24 07:44:40|3950.97|3950.97|3950.94|3950.94|3950.97|3950.97|3950.91|3950.91|0
1656056700000|2022-06-24 07:45:00|3950.8|3950.8|3950.49|3950.49|3950.8|3950.8|3950.49|3950.49|0
1656056710000|2022-06-24 07:45:10|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|0
1656056730000|2022-06-24 07:45:30|3950.18|3950.18|3950.1|3950.1|3950.18|3950.18|3950.1|3950.1|0
1656056740000|2022-06-24 07:45:40|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|0
1656056750000|2022-06-24 07:45:50|3950.1|3950.1|3950.07|3950.07|3950.1|3950.1|3950.07|3950.07|0
1656056760000|2022-06-24 07:46:00|3949.99|3949.99|3949.99|3949.99|3949.99|3949.99|3949.99|3949.99|0
1656056780000|2022-06-24 07:46:20|3950.3|3950.3|3951.54|3951.54|3951.54|3951.54|3950.3|3950.3|0
1656056790000|2022-06-24 07:46:30|3951.9|3951.9|3951.92|3951.92|3951.92|3951.92|3951.9|3951.9|0
1656056810000|2022-06-24 07:46:50|3952.23|3952.23|3951.92|3951.92|3952.53|3952.53|3951.92|3951.92|0
1656056820000|2022-06-24 07:47:00|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|0
1656056830000|2022-06-24 07:47:10|3952.41|3952.41|3952.55|3952.55|3952.55|3952.55|3952.41|3952.41|0
1656056840000|2022-06-24 07:47:20|3952.9|3952.9|3953.08|3953.08|3953.08|3953.08|3952.9|3952.9|0
1656056850000|2022-06-24 07:47:30|3953.28|3953.28|3952.94|3952.94|3953.34|3953.34|3952.94|3952.94|0
1656056860000|2022-06-24 07:47:40|3952.91|3952.91|3952.86|3952.86|3952.91|3952.91|3952.86|3952.86|0
1656056870000|2022-06-24 07:47:50|3951.93|3951.93|3953.59|3953.59|3953.59|3953.59|3951.93|3951.93|0
1656056880000|2022-06-24 07:48:00|3953.9|3953.9|3953.48|3953.48|3953.93|3953.93|3953.48|3953.48|0
1656056890000|2022-06-24 07:48:10|3953.52|3953.52|3952.9|3952.9|3953.52|3953.52|3952.9|3952.9|0
1656056900000|2022-06-24 07:48:20|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|0
1656056920000|2022-06-24 07:48:40|3952.54|3952.54|3951.92|3951.92|3952.54|3952.54|3951.92|3951.92|0
1656056940000|2022-06-24 07:49:00|3952.23|3952.23|3952.66|3952.66|3952.66|3952.66|3952.04|3952.04|0
1656056950000|2022-06-24 07:49:10|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|3952.97|0
1656056970000|2022-06-24 07:49:30|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|0
1656056980000|2022-06-24 07:49:40|3953.11|3953.11|3953.35|3953.35|3953.35|3953.35|3953.11|3953.11|0
1656056990000|2022-06-24 07:49:50|3953.41|3953.41|3953.22|3953.22|3953.41|3953.41|3953.22|3953.22|0
1656057010000|2022-06-24 07:50:10|3953.53|3953.53|3953.53|3953.53|3953.53|3953.53|3953.53|3953.53|0
1656057020000|2022-06-24 07:50:20|3953.57|3953.57|3953.76|3953.76|3953.76|3953.76|3953.57|3953.57|0
1656057030000|2022-06-24 07:50:30|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|0
1656057040000|2022-06-24 07:50:40|3953.89|3953.89|3954.93|3954.93|3954.93|3954.93|3953.89|3953.89|0
1656057050000|2022-06-24 07:50:50|3955.24|3955.24|3956.17|3956.17|3956.17|3956.17|3955.24|3955.24|0
1656057060000|2022-06-24 07:51:00|3956.08|3956.08|3956.53|3956.53|3956.53|3956.53|3955.78|3955.78|0
1656057070000|2022-06-24 07:51:10|3956.56|3956.56|3956.59|3956.59|3957.21|3957.21|3956.53|3956.53|0
1656057090000|2022-06-24 07:51:30|3956.9|3956.9|3956.98|3956.98|3956.98|3956.98|3956.9|3956.9|0
1656057100000|2022-06-24 07:51:40|3956.96|3956.96|3957.08|3957.08|3957.08|3957.08|3956.96|3956.96|0
1656057110000|2022-06-24 07:51:50|3957.7|3957.7|3958.32|3958.32|3958.32|3958.32|3957.7|3957.7|0
1656057120000|2022-06-24 07:52:00|3958.01|3958.01|3958.94|3958.94|3958.94|3958.94|3958.01|3958.01|0
1656057140000|2022-06-24 07:52:20|3959.3|3959.3|3959.41|3959.41|3959.41|3959.41|3959.3|3959.3|0
1656057160000|2022-06-24 07:52:40|3959.47|3959.47|3959.53|3959.53|3959.53|3959.53|3959.47|3959.47|0
1656057170000|2022-06-24 07:52:50|3959.22|3959.22|3959.27|3959.27|3959.27|3959.27|3959.22|3959.22|0
1656057180000|2022-06-24 07:53:00|3959.09|3959.09|3959.01|3959.01|3959.09|3959.09|3959.01|3959.01|0
1656057200000|2022-06-24 07:53:20|3958.7|3958.7|3956.84|3956.84|3958.7|3958.7|3956.84|3956.84|0
1656057220000|2022-06-24 07:53:40|3956.53|3956.53|3956.48|3956.48|3956.53|3956.53|3956.48|3956.48|0
1656057230000|2022-06-24 07:53:50|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|0
1656057240000|2022-06-24 07:54:00|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|0
1656057250000|2022-06-24 07:54:10|3956.34|3956.34|3956.03|3956.03|3956.34|3956.34|3956.03|3956.03|0
1656057260000|2022-06-24 07:54:20|3956.14|3956.14|3956.76|3956.76|3956.76|3956.76|3956.14|3956.14|0
1656057280000|2022-06-24 07:54:40|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|0
1656057290000|2022-06-24 07:54:50|3955.89|3955.89|3955.39|3955.39|3955.89|3955.89|3955.39|3955.39|0
1656057300000|2022-06-24 07:55:00|3955.31|3955.31|3955.49|3955.49|3955.49|3955.49|3955.31|3955.31|0
1656057320000|2022-06-24 07:55:20|3955.68|3955.68|3955.37|3955.37|3955.68|3955.68|3955.37|3955.37|0
1656057330000|2022-06-24 07:55:30|3955.68|3955.68|3955.68|3955.68|3955.68|3955.68|3955.68|3955.68|0
1656057340000|2022-06-24 07:55:40|3955.37|3955.37|3956.3|3956.3|3956.3|3956.3|3955.37|3955.37|0
1656057350000|2022-06-24 07:55:50|3956.32|3956.32|3956.69|3956.69|3957|3957|3956.32|3956.32|0
1656057360000|2022-06-24 07:56:00|3957.11|3957.11|3957.7|3957.7|3957.73|3957.73|3957.11|3957.11|0
1656057370000|2022-06-24 07:56:10|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|0
1656057380000|2022-06-24 07:56:20|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|0
1656057390000|2022-06-24 07:56:30|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|3957.52|0
1656057400000|2022-06-24 07:56:40|3957.83|3957.83|3958.33|3958.33|3958.33|3958.33|3957.83|3957.83|0
1656057410000|2022-06-24 07:56:50|3958.02|3958.02|3957.71|3957.71|3958.02|3958.02|3957.71|3957.71|0
1656057420000|2022-06-24 07:57:00|3956.17|3956.17|3955.86|3955.86|3956.17|3956.17|3955.86|3955.86|0
1656057430000|2022-06-24 07:57:10|3955.94|3955.94|3956.25|3956.25|3956.25|3956.25|3955.94|3955.94|0
1656057440000|2022-06-24 07:57:20|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|3956.2|0
1656057450000|2022-06-24 07:57:30|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|0
1656057460000|2022-06-24 07:57:40|3954.6|3954.6|3954.41|3954.41|3954.6|3954.6|3954.41|3954.41|0
1656057500000|2022-06-24 07:58:20|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|0
1656057520000|2022-06-24 07:58:40|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|0
1656057530000|2022-06-24 07:58:50|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|3955.2|0
1656057550000|2022-06-24 07:59:10|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|3955.14|0
1656057570000|2022-06-24 07:59:30|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|0
1656057590000|2022-06-24 07:59:50|3955.02|3955.02|3955.33|3955.33|3955.33|3955.33|3955.02|3955.02|0
1656057600000|2022-06-24 08:00:00|3955.4|3955.4|3955.57|3955.57|3955.71|3955.71|3955.4|3955.4|0
1656057610000|2022-06-24 08:00:10|3955.88|3955.88|3955.82|3955.82|3955.88|3955.88|3955.82|3955.82|0
1656057620000|2022-06-24 08:00:20|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|0
1656057660000|2022-06-24 08:01:00|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|0
1656057680000|2022-06-24 08:01:20|3955.79|3955.79|3958.1|3958.1|3958.1|3958.1|3955.79|3955.79|0
1656057690000|2022-06-24 08:01:30|3957.92|3957.92|3956.68|3956.68|3957.92|3957.92|3956.68|3956.68|0
1656057700000|2022-06-24 08:01:40|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|0
1656057710000|2022-06-24 08:01:50|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|3956.99|0
1656057720000|2022-06-24 08:02:00|3957.01|3957.01|3957.24|3957.24|3957.41|3957.41|3957.01|3957.01|0
1656057730000|2022-06-24 08:02:10|3957.32|3957.32|3956.95|3956.95|3957.32|3957.32|3956.95|3956.95|0
1656057740000|2022-06-24 08:02:20|3957|3957|3957|3957|3957|3957|3957|3957|0
1656057750000|2022-06-24 08:02:30|3957.14|3957.14|3957|3957|3957.31|3957.31|3957|3957|0
1656057760000|2022-06-24 08:02:40|3957.03|3957.03|3956.89|3956.89|3957.03|3957.03|3956.68|3956.68|0
1656057780000|2022-06-24 08:03:00|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|3957.51|0
1656057800000|2022-06-24 08:03:20|3958.13|3958.13|3958.21|3958.21|3958.21|3958.21|3958.13|3958.13|0
1656057810000|2022-06-24 08:03:30|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|3958.83|0
1656057820000|2022-06-24 08:03:40|3958.69|3958.69|3958.92|3958.92|3959|3959|3958.69|3958.69|0
1656057840000|2022-06-24 08:04:00|3958.87|3958.87|3956.92|3956.92|3958.87|3958.87|3956.92|3956.92|0
1656057850000|2022-06-24 08:04:10|3956.75|3956.75|3955.82|3955.82|3956.75|3956.75|3955.51|3955.51|0
1656057860000|2022-06-24 08:04:20|3955.85|3955.85|3955.93|3955.93|3955.93|3955.93|3955.85|3955.85|0
1656057870000|2022-06-24 08:04:30|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|3955.82|0
1656057900000|2022-06-24 08:05:00|3955.74|3955.74|3955.65|3955.65|3955.74|3955.74|3955.65|3955.65|0
1656057910000|2022-06-24 08:05:10|3956.27|3956.27|3958.44|3958.44|3958.44|3958.44|3956.27|3956.27|0
1656057920000|2022-06-24 08:05:20|3958.75|3958.75|3958.48|3958.48|3958.79|3958.79|3958.48|3958.48|0
1656057930000|2022-06-24 08:05:30|3958.66|3958.66|3958.66|3958.66|3958.66|3958.66|3958.66|3958.66|0
1656057960000|2022-06-24 08:06:00|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|0
1656057970000|2022-06-24 08:06:10|3959.31|3959.31|3959.39|3959.39|3959.39|3959.39|3959.31|3959.31|0
1656058020000|2022-06-24 08:07:00|3959.08|3959.08|3958.77|3958.77|3959.08|3959.08|3958.47|3958.47|0
1656058040000|2022-06-24 08:07:20|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|0
1656058050000|2022-06-24 08:07:30|3959.14|3959.14|3959.2|3959.2|3959.2|3959.2|3959.14|3959.14|0
1656058060000|2022-06-24 08:07:40|3959.51|3959.51|3959.51|3959.51|3959.51|3959.51|3959.51|3959.51|0
1656058080000|2022-06-24 08:08:00|3959.81|3959.81|3960.52|3960.52|3960.52|3960.52|3959.81|3959.81|0
1656058100000|2022-06-24 08:08:20|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|0
1656058120000|2022-06-24 08:08:40|3959.55|3959.55|3958|3958|3959.55|3959.55|3958|3958|0
1656058130000|2022-06-24 08:08:50|3958.31|3958.31|3958.93|3958.93|3958.93|3958.93|3958.31|3958.31|0
1656058150000|2022-06-24 08:09:10|3958.85|3958.85|3959.15|3959.15|3959.15|3959.15|3958.85|3958.85|0
1656058160000|2022-06-24 08:09:20|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|0
1656058200000|2022-06-24 08:10:00|3959.15|3959.15|3959.77|3959.77|3959.77|3959.77|3959.15|3959.15|0
1656058210000|2022-06-24 08:10:10|3960.08|3960.08|3960.39|3960.39|3960.39|3960.39|3960.08|3960.08|0
1656058220000|2022-06-24 08:10:20|3961.01|3961.01|3961.94|3961.94|3961.94|3961.94|3961.01|3961.01|0
1656058230000|2022-06-24 08:10:30|3961.63|3961.63|3961.9|3961.9|3961.9|3961.9|3961.63|3961.63|0
1656058240000|2022-06-24 08:10:40|3961.28|3961.28|3961.77|3961.77|3961.77|3961.77|3961.28|3961.28|0
1656058250000|2022-06-24 08:10:50|3962.08|3962.08|3964.24|3964.24|3964.24|3964.24|3962.08|3962.08|0
1656058260000|2022-06-24 08:11:00|3963.93|3963.93|3963.63|3963.63|3963.93|3963.93|3963.63|3963.63|0
1656058270000|2022-06-24 08:11:10|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|0
1656058290000|2022-06-24 08:11:30|3964.37|3964.37|3964.68|3964.68|3964.68|3964.68|3964.37|3964.37|0
1656058300000|2022-06-24 08:11:40|3964.99|3964.99|3965.61|3965.61|3965.61|3965.61|3964.37|3964.37|0
1656058310000|2022-06-24 08:11:50|3965.24|3965.24|3965.55|3965.55|3965.56|3965.56|3965.21|3965.21|0
1656058320000|2022-06-24 08:12:00|3965.24|3965.24|3965.44|3965.44|3965.44|3965.44|3965.24|3965.24|0
1656058330000|2022-06-24 08:12:10|3965.13|3965.13|3964.38|3964.38|3965.18|3965.18|3964.38|3964.38|0
1656058340000|2022-06-24 08:12:20|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|0
1656058350000|2022-06-24 08:12:30|3965|3965|3965|3965|3965|3965|3965|3965|0
1656058370000|2022-06-24 08:12:50|3964.82|3964.82|3965|3965|3965|3965|3964.82|3964.82|0
1656058380000|2022-06-24 08:13:00|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|0
1656058420000|2022-06-24 08:13:40|3964.97|3964.97|3964.97|3964.97|3964.97|3964.97|3964.97|3964.97|0
1656058440000|2022-06-24 08:14:00|3965.59|3965.59|3965.9|3965.9|3965.9|3965.9|3965.59|3965.59|0
1656058450000|2022-06-24 08:14:10|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|0
1656058460000|2022-06-24 08:14:20|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|0
1656058470000|2022-06-24 08:14:30|3967.11|3967.11|3966.49|3966.49|3967.11|3967.11|3966.49|3966.49|0
1656058480000|2022-06-24 08:14:40|3966.55|3966.55|3966.55|3966.55|3966.55|3966.55|3966.55|3966.55|0
1656058490000|2022-06-24 08:14:50|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|0
1656058500000|2022-06-24 08:15:00|3966.34|3966.34|3966.34|3966.34|3966.34|3966.34|3966.34|3966.34|0
1656058510000|2022-06-24 08:15:10|3966.31|3966.31|3966.43|3966.43|3966.43|3966.43|3966.31|3966.31|0
1656058520000|2022-06-24 08:15:20|3966.51|3966.51|3966.54|3966.54|3966.54|3966.54|3966.51|3966.51|0
1656058530000|2022-06-24 08:15:30|3966.51|3966.51|3965.4|3965.4|3966.51|3966.51|3965.28|3965.28|0
1656058540000|2022-06-24 08:15:40|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|0
1656058560000|2022-06-24 08:16:00|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|0
1656058570000|2022-06-24 08:16:10|3966.24|3966.24|3966.2|3966.2|3966.24|3966.24|3966.2|3966.2|0
1656058580000|2022-06-24 08:16:20|3965.89|3965.89|3965.58|3965.58|3965.89|3965.89|3965.58|3965.58|0
1656058600000|2022-06-24 08:16:40|3965.56|3965.56|3965.27|3965.27|3965.58|3965.58|3965.27|3965.27|0
1656058610000|2022-06-24 08:16:50|3964.96|3964.96|3961.17|3961.17|3964.96|3964.96|3961.17|3961.17|0
1656058620000|2022-06-24 08:17:00|3960.24|3960.24|3961.33|3961.33|3961.33|3961.33|3959.63|3959.63|0
1656058630000|2022-06-24 08:17:10|3962.87|3962.87|3962.98|3962.98|3962.98|3962.98|3962.87|3962.87|0
1656058640000|2022-06-24 08:17:20|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|0
1656058650000|2022-06-24 08:17:30|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|0
1656058660000|2022-06-24 08:17:40|3963.15|3963.15|3963.15|3963.15|3963.15|3963.15|3963.15|3963.15|0
1656058670000|2022-06-24 08:17:50|3963.29|3963.29|3962.06|3962.06|3963.29|3963.29|3962.06|3962.06|0
1656058680000|2022-06-24 08:18:00|3962.37|3962.37|3962.42|3962.42|3962.73|3962.73|3962.37|3962.37|0
1656058700000|2022-06-24 08:18:20|3962.11|3962.11|3961.8|3961.8|3962.11|3962.11|3961.8|3961.8|0
1656058710000|2022-06-24 08:18:30|3962.11|3962.11|3962.46|3962.46|3962.46|3962.46|3962.11|3962.11|0
1656058730000|2022-06-24 08:18:50|3962.49|3962.49|3962.7|3962.7|3962.7|3962.7|3962.49|3962.49|0
1656058740000|2022-06-24 08:19:00|3961.16|3961.16|3961.4|3961.4|3961.4|3961.4|3961.16|3961.16|0
1656058750000|2022-06-24 08:19:10|3961.31|3961.31|3961.28|3961.28|3961.31|3961.31|3961.28|3961.28|0
1656058760000|2022-06-24 08:19:20|3961.59|3961.59|3962.21|3962.21|3962.21|3962.21|3961.59|3961.59|0
1656058770000|2022-06-24 08:19:30|3962.13|3962.13|3961.79|3961.79|3962.13|3962.13|3961.79|3961.79|0
1656058800000|2022-06-24 08:20:00|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|0
1656058820000|2022-06-24 08:20:20|3962.55|3962.55|3961.37|3961.37|3962.66|3962.66|3961.37|3961.37|0
1656058830000|2022-06-24 08:20:30|3961.31|3961.31|3961.17|3961.17|3961.31|3961.31|3961.17|3961.17|0
1656058840000|2022-06-24 08:20:40|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|0
1656058850000|2022-06-24 08:20:50|3961.4|3961.4|3961.56|3961.56|3961.56|3961.56|3961.4|3961.4|0
1656058860000|2022-06-24 08:21:00|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|0
1656058880000|2022-06-24 08:21:20|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|0
1656058910000|2022-06-24 08:21:50|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|0
1656058920000|2022-06-24 08:22:00|3962.45|3962.45|3962.14|3962.14|3962.45|3962.45|3962.14|3962.14|0
1656058930000|2022-06-24 08:22:10|3961.83|3961.83|3961.03|3961.03|3962.01|3962.01|3961.03|3961.03|0
1656058940000|2022-06-24 08:22:20|3960.92|3960.92|3960.92|3960.92|3960.92|3960.92|3960.92|3960.92|0
1656058950000|2022-06-24 08:22:30|3960.61|3960.61|3960.61|3960.61|3960.61|3960.61|3960.61|3960.61|0
1656058960000|2022-06-24 08:22:40|3960.3|3960.3|3960.69|3960.69|3960.89|3960.89|3960.3|3960.3|0
1656058980000|2022-06-24 08:23:00|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|0
1656059000000|2022-06-24 08:23:20|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|0
1656059010000|2022-06-24 08:23:30|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|0
1656059020000|2022-06-24 08:23:40|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|0
1656059030000|2022-06-24 08:23:50|3960.68|3960.68|3960.65|3960.65|3960.71|3960.71|3960.65|3960.65|0
1656059040000|2022-06-24 08:24:00|3960.96|3960.96|3960.96|3960.96|3960.99|3960.99|3960.96|3960.96|0
1656059050000|2022-06-24 08:24:10|3960.65|3960.65|3960.54|3960.54|3960.65|3960.65|3960.54|3960.54|0
1656059070000|2022-06-24 08:24:30|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|0
1656059090000|2022-06-24 08:24:50|3960.38|3960.38|3959.71|3959.71|3960.38|3960.38|3959.71|3959.71|0
1656059100000|2022-06-24 08:25:00|3959.67|3959.67|3959.69|3959.69|3959.69|3959.69|3959.67|3959.67|0
1656059110000|2022-06-24 08:25:10|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|0
1656059120000|2022-06-24 08:25:20|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|0
1656059130000|2022-06-24 08:25:30|3959.88|3959.88|3959.91|3959.91|3959.91|3959.91|3959.88|3959.88|0
1656059150000|2022-06-24 08:25:50|3959.88|3959.88|3959.91|3959.91|3959.91|3959.91|3959.88|3959.88|0
1656059160000|2022-06-24 08:26:00|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1656059170000|2022-06-24 08:26:10|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|0
1656059180000|2022-06-24 08:26:20|3959.6|3959.6|3959.89|3959.89|3959.89|3959.89|3959.6|3959.6|0
1656059190000|2022-06-24 08:26:30|3959.86|3959.86|3959.56|3959.56|3959.86|3959.86|3959.56|3959.56|0
1656059200000|2022-06-24 08:26:40|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|0
1656059210000|2022-06-24 08:26:50|3960.2|3960.2|3960.24|3960.24|3960.3|3960.3|3960.17|3960.17|0
1656059220000|2022-06-24 08:27:00|3959.32|3959.32|3959.29|3959.29|3959.32|3959.32|3959.29|3959.29|0
1656059230000|2022-06-24 08:27:10|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|0
1656059250000|2022-06-24 08:27:30|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|0
1656059270000|2022-06-24 08:27:50|3960.5|3960.5|3960.81|3960.81|3960.81|3960.81|3960.5|3960.5|0
1656059290000|2022-06-24 08:28:10|3960.86|3960.86|3960.58|3960.58|3960.89|3960.89|3960.58|3960.58|0
1656059300000|2022-06-24 08:28:20|3960.47|3960.47|3960.38|3960.38|3960.47|3960.47|3960.38|3960.38|0
1656059310000|2022-06-24 08:28:30|3960.75|3960.75|3960.98|3960.98|3960.98|3960.98|3960.75|3960.75|0
1656059320000|2022-06-24 08:28:40|3961.59|3961.59|3961.29|3961.29|3961.59|3961.59|3961.29|3961.29|0
1656059330000|2022-06-24 08:28:50|3961.59|3961.59|3963.63|3963.63|3963.63|3963.63|3961.59|3961.59|0
1656059340000|2022-06-24 08:29:00|3964.56|3964.56|3964.17|3964.17|3964.56|3964.56|3964.17|3964.17|0
1656059350000|2022-06-24 08:29:10|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|0
1656059360000|2022-06-24 08:29:20|3964.17|3964.17|3963.24|3963.24|3964.17|3964.17|3963.24|3963.24|0
1656059370000|2022-06-24 08:29:30|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|0
1656059380000|2022-06-24 08:29:40|3963.62|3963.62|3962.97|3962.97|3963.62|3963.62|3962.97|3962.97|0
1656059390000|2022-06-24 08:29:50|3962.95|3962.95|3962.97|3962.97|3962.97|3962.97|3962.95|3962.95|0
1656059430000|2022-06-24 08:30:30|3963.16|3963.16|3963.16|3963.16|3963.16|3963.16|3963.16|3963.16|0
1656059440000|2022-06-24 08:30:40|3962.96|3962.96|3962.34|3962.34|3962.96|3962.96|3962.34|3962.34|0
1656059450000|2022-06-24 08:30:50|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|0
1656059460000|2022-06-24 08:31:00|3961.99|3961.99|3961.37|3961.37|3961.99|3961.99|3961.37|3961.37|0
1656059470000|2022-06-24 08:31:10|3962.61|3962.61|3962.58|3962.58|3962.61|3962.61|3962.3|3962.3|0
1656059480000|2022-06-24 08:31:20|3962.76|3962.76|3962.88|3962.88|3962.88|3962.88|3962.51|3962.51|0
1656059510000|2022-06-24 08:31:50|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|0
1656059520000|2022-06-24 08:32:00|3962.53|3962.53|3962.41|3962.41|3962.53|3962.53|3962.41|3962.41|0
1656059540000|2022-06-24 08:32:20|3962.6|3962.6|3962.86|3962.86|3962.86|3962.86|3962.6|3962.6|0
1656059580000|2022-06-24 08:33:00|3962.91|3962.91|3962.94|3962.94|3962.94|3962.94|3962.86|3962.86|0
1656059590000|2022-06-24 08:33:10|3963.03|3963.03|3964.32|3964.32|3964.32|3964.32|3963.03|3963.03|0
1656059600000|2022-06-24 08:33:20|3964.63|3964.63|3965.91|3965.91|3965.91|3965.91|3964.63|3964.63|0
1656059610000|2022-06-24 08:33:30|3966.21|3966.21|3966.44|3966.44|3966.44|3966.44|3966.21|3966.21|0
1656059630000|2022-06-24 08:33:50|3966.72|3966.72|3966.61|3966.61|3966.72|3966.72|3966.61|3966.61|0
1656059640000|2022-06-24 08:34:00|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|0
1656059650000|2022-06-24 08:34:10|3965.76|3965.76|3965.74|3965.74|3965.76|3965.76|3965.74|3965.74|0
1656059660000|2022-06-24 08:34:20|3965.12|3965.12|3965.18|3965.18|3965.18|3965.18|3964.81|3964.81|0
1656059670000|2022-06-24 08:34:30|3965.15|3965.15|3964.84|3964.84|3965.15|3965.15|3964.84|3964.84|0
1656059680000|2022-06-24 08:34:40|3963.91|3963.91|3964.02|3964.02|3964.02|3964.02|3963.91|3963.91|0
1656059690000|2022-06-24 08:34:50|3964|3964|3964|3964|3964|3964|3964|3964|0
1656059720000|2022-06-24 08:35:20|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1656059730000|2022-06-24 08:35:30|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|0
1656059750000|2022-06-24 08:35:50|3963.73|3963.73|3963.36|3963.36|3963.73|3963.73|3963.36|3963.36|0
1656059760000|2022-06-24 08:36:00|3963.67|3963.67|3964.29|3964.29|3964.29|3964.29|3963.67|3963.67|0
1656059770000|2022-06-24 08:36:10|3964.6|3964.6|3964.64|3964.64|3964.64|3964.64|3964.6|3964.6|0
1656059800000|2022-06-24 08:36:40|3964.73|3964.73|3964.59|3964.59|3964.73|3964.73|3964.59|3964.59|0
1656059810000|2022-06-24 08:36:50|3963.97|3963.97|3963.97|3963.97|3963.97|3963.97|3963.97|3963.97|0
1656059830000|2022-06-24 08:37:10|3964.11|3964.11|3963.8|3963.8|3964.11|3964.11|3963.8|3963.8|0
1656059840000|2022-06-24 08:37:20|3964.42|3964.42|3964.42|3964.42|3964.42|3964.42|3964.42|3964.42|0
1656059860000|2022-06-24 08:37:40|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|0
1656059870000|2022-06-24 08:37:50|3964.67|3964.67|3963.18|3963.18|3964.67|3964.67|3963.12|3963.12|0
1656059880000|2022-06-24 08:38:00|3963.1|3963.1|3963.35|3963.35|3963.71|3963.71|3963.1|3963.1|0
1656059900000|2022-06-24 08:38:20|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|0
1656059920000|2022-06-24 08:38:40|3963.35|3963.35|3962.73|3962.73|3963.35|3963.35|3962.73|3962.73|0
1656059940000|2022-06-24 08:39:00|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|0
1656059950000|2022-06-24 08:39:10|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|0
1656059960000|2022-06-24 08:39:20|3963.31|3963.31|3963.31|3963.31|3963.31|3963.31|3963.31|3963.31|0
1656059980000|2022-06-24 08:39:40|3963.92|3963.92|3963.81|3963.81|3963.92|3963.92|3963.67|3963.67|0
1656059990000|2022-06-24 08:39:50|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|0
1656060020000|2022-06-24 08:40:20|3964.74|3964.74|3965.3|3965.3|3965.3|3965.3|3964.68|3964.68|0
1656060050000|2022-06-24 08:40:50|3965.92|3965.92|3965.41|3965.41|3966.03|3966.03|3965.41|3965.41|0
1656060090000|2022-06-24 08:41:30|3965.6|3965.6|3965.96|3965.96|3965.96|3965.96|3965.6|3965.6|0
1656060100000|2022-06-24 08:41:40|3965.78|3965.78|3965.89|3965.89|3965.89|3965.89|3965.78|3965.78|0
1656060110000|2022-06-24 08:41:50|3965.84|3965.84|3965.98|3965.98|3965.98|3965.98|3965.84|3965.84|0
1656060130000|2022-06-24 08:42:10|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|0
1656060140000|2022-06-24 08:42:20|3966.2|3966.2|3966.46|3966.46|3966.51|3966.51|3966.2|3966.2|0
1656060170000|2022-06-24 08:42:50|3966.41|3966.41|3966.1|3966.1|3966.41|3966.41|3966.1|3966.1|0
1656060180000|2022-06-24 08:43:00|3965.8|3965.8|3966.1|3966.1|3966.1|3966.1|3965.8|3965.8|0
1656060190000|2022-06-24 08:43:10|3966.08|3966.08|3965.68|3965.68|3966.08|3966.08|3965.68|3965.68|0
1656060220000|2022-06-24 08:43:40|3965.99|3965.99|3965.99|3965.99|3965.99|3965.99|3965.99|3965.99|0
1656060230000|2022-06-24 08:43:50|3965.68|3965.68|3965.68|3965.68|3965.99|3965.99|3965.68|3965.68|0
1656060240000|2022-06-24 08:44:00|3965.64|3965.64|3965.95|3965.95|3965.95|3965.95|3965.64|3965.64|0
1656060250000|2022-06-24 08:44:10|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|0
1656060260000|2022-06-24 08:44:20|3965.72|3965.72|3965.75|3965.75|3966.06|3966.06|3965.72|3965.72|0
1656060280000|2022-06-24 08:44:40|3965.81|3965.81|3965.81|3965.81|3965.81|3965.81|3965.78|3965.78|0
1656060310000|2022-06-24 08:45:10|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|0
1656060340000|2022-06-24 08:45:40|3966.23|3966.23|3966.54|3966.54|3966.54|3966.54|3966.23|3966.23|0
1656060350000|2022-06-24 08:45:50|3966.36|3966.36|3966.36|3966.36|3966.36|3966.36|3966.05|3966.05|0
1656060360000|2022-06-24 08:46:00|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|0
1656060370000|2022-06-24 08:46:10|3966.62|3966.62|3966.62|3966.62|3966.62|3966.62|3966.62|3966.62|0
1656060380000|2022-06-24 08:46:20|3966|3966|3967.55|3967.55|3967.55|3967.55|3966|3966|0
1656060400000|2022-06-24 08:46:40|3966.93|3966.93|3966.9|3966.9|3966.93|3966.93|3966.88|3966.88|0
1656060410000|2022-06-24 08:46:50|3966.59|3966.59|3966.59|3966.59|3966.59|3966.59|3966.59|3966.59|0
1656060420000|2022-06-24 08:47:00|3966.9|3966.9|3966.59|3966.59|3966.9|3966.9|3966.59|3966.59|0
1656060430000|2022-06-24 08:47:10|3966.9|3966.9|3966.75|3966.75|3967.09|3967.09|3966.75|3966.75|0
1656060440000|2022-06-24 08:47:20|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|0
1656060450000|2022-06-24 08:47:30|3966.41|3966.41|3966.1|3966.1|3966.41|3966.41|3966.1|3966.1|0
1656060460000|2022-06-24 08:47:40|3965.79|3965.79|3965.79|3965.79|3965.79|3965.79|3965.79|3965.79|0
1656060470000|2022-06-24 08:47:50|3965.77|3965.77|3965.81|3965.81|3965.81|3965.81|3965.77|3965.77|0
1656060480000|2022-06-24 08:48:00|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|0
1656060490000|2022-06-24 08:48:10|3964.88|3964.88|3964.49|3964.49|3964.88|3964.88|3964.49|3964.49|0
1656060500000|2022-06-24 08:48:20|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|0
1656060530000|2022-06-24 08:48:50|3964.96|3964.96|3964.96|3964.96|3964.96|3964.96|3964.96|3964.96|0
1656060540000|2022-06-24 08:49:00|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|3964.92|0
1656060560000|2022-06-24 08:49:20|3964.87|3964.87|3964.87|3964.87|3964.87|3964.87|3964.87|3964.87|0
1656060570000|2022-06-24 08:49:30|3965.01|3965.01|3965.01|3965.01|3965.01|3965.01|3965.01|3965.01|0
1656060590000|2022-06-24 08:49:50|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|0
1656060600000|2022-06-24 08:50:00|3963.74|3963.74|3963.71|3963.71|3963.74|3963.74|3963.71|3963.71|0
1656060610000|2022-06-24 08:50:10|3963.77|3963.77|3964.39|3964.39|3964.39|3964.39|3963.77|3963.77|0
1656060620000|2022-06-24 08:50:20|3964.7|3964.7|3965.71|3965.71|3965.71|3965.71|3964.7|3964.7|0
1656060630000|2022-06-24 08:50:30|3966.02|3966.02|3966.02|3966.02|3966.02|3966.02|3966.02|3966.02|0
1656060640000|2022-06-24 08:50:40|3965.65|3965.65|3965.96|3965.96|3965.96|3965.96|3965.65|3965.65|0
1656060650000|2022-06-24 08:50:50|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|0
1656060660000|2022-06-24 08:51:00|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|0
1656060670000|2022-06-24 08:51:10|3964.84|3964.84|3965.15|3965.15|3965.15|3965.15|3964.84|3964.84|0
1656060680000|2022-06-24 08:51:20|3965.46|3965.46|3965.77|3965.77|3965.77|3965.77|3965.46|3965.46|0
1656060690000|2022-06-24 08:51:30|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|0
1656060700000|2022-06-24 08:51:40|3965.27|3965.27|3965.58|3965.58|3965.58|3965.58|3965.27|3965.27|0
1656060710000|2022-06-24 08:51:50|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|0
1656060720000|2022-06-24 08:52:00|3965.6|3965.6|3965.62|3965.62|3965.62|3965.62|3965.6|3965.6|0
1656060730000|2022-06-24 08:52:10|3965.48|3965.48|3965.48|3965.48|3965.48|3965.48|3965.48|3965.48|0
1656060740000|2022-06-24 08:52:20|3964.86|3964.86|3964.55|3964.55|3964.86|3964.86|3964.55|3964.55|0
1656060760000|2022-06-24 08:52:40|3964.24|3964.24|3964.55|3964.55|3964.55|3964.55|3964.24|3964.24|0
1656060770000|2022-06-24 08:52:50|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|0
1656060780000|2022-06-24 08:53:00|3964.44|3964.44|3964.48|3964.48|3964.48|3964.48|3964.44|3964.44|0
1656060790000|2022-06-24 08:53:10|3964.59|3964.59|3964.59|3964.59|3964.59|3964.59|3964.59|3964.59|0
1656060800000|2022-06-24 08:53:20|3964.28|3964.28|3964.59|3964.59|3964.59|3964.59|3964.28|3964.28|0
1656060810000|2022-06-24 08:53:30|3964.73|3964.73|3965.04|3965.04|3965.04|3965.04|3964.73|3964.73|0
1656060820000|2022-06-24 08:53:40|3965.41|3965.41|3965.72|3965.72|3965.72|3965.72|3965.41|3965.41|0
1656060830000|2022-06-24 08:53:50|3966.03|3966.03|3965.92|3965.92|3966.03|3966.03|3965.92|3965.92|0
1656060840000|2022-06-24 08:54:00|3965.97|3965.97|3966.16|3966.16|3966.16|3966.16|3965.97|3965.97|0
1656060870000|2022-06-24 08:54:30|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|0
1656060880000|2022-06-24 08:54:40|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|0
1656060890000|2022-06-24 08:54:50|3964.92|3964.92|3965.54|3965.54|3965.54|3965.54|3964.92|3964.92|0
1656060900000|2022-06-24 08:55:00|3965.85|3965.85|3965.85|3965.85|3965.85|3965.85|3965.85|3965.85|0
1656060910000|2022-06-24 08:55:10|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|0
1656060920000|2022-06-24 08:55:20|3966.2|3966.2|3965.85|3965.85|3966.2|3966.2|3965.85|3965.85|0
1656060930000|2022-06-24 08:55:30|3966.46|3966.46|3966.46|3966.46|3966.46|3966.46|3966.46|3966.46|0
1656060940000|2022-06-24 08:55:40|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|0
1656060950000|2022-06-24 08:55:50|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|0
1656060960000|2022-06-24 08:56:00|3965.82|3965.82|3965.73|3965.73|3965.82|3965.82|3965.73|3965.73|0
1656060970000|2022-06-24 08:56:10|3965.56|3965.56|3965.26|3965.26|3965.56|3965.56|3965.26|3965.26|0
1656060990000|2022-06-24 08:56:30|3964.95|3964.95|3965|3965|3965|3965|3964.95|3964.95|0
1656061000000|2022-06-24 08:56:40|3964.51|3964.51|3964.58|3964.58|3964.58|3964.58|3964.4|3964.4|0
1656061010000|2022-06-24 08:56:50|3964.4|3964.4|3964.4|3964.4|3964.4|3964.4|3964.4|3964.4|0
1656061020000|2022-06-24 08:57:00|3964.36|3964.36|3961.84|3961.84|3964.36|3964.36|3961.53|3961.53|0
1656061030000|2022-06-24 08:57:10|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|0
1656061040000|2022-06-24 08:57:20|3962.15|3962.15|3962.54|3962.54|3962.54|3962.54|3962.15|3962.15|0
1656061050000|2022-06-24 08:57:30|3962.57|3962.57|3962.54|3962.54|3962.57|3962.57|3962.54|3962.54|0
1656061060000|2022-06-24 08:57:40|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|0
1656061070000|2022-06-24 08:57:50|3962.19|3962.19|3962.19|3962.19|3962.19|3962.19|3962.19|3962.19|0
1656061080000|2022-06-24 08:58:00|3962.15|3962.15|3962.46|3962.46|3962.46|3962.46|3961.84|3961.84|0
1656061090000|2022-06-24 08:58:10|3963.08|3963.08|3963.39|3963.39|3963.39|3963.39|3963.08|3963.08|0
1656061130000|2022-06-24 08:58:50|3962.46|3962.46|3961.11|3961.11|3962.46|3962.46|3961.11|3961.11|0
1656061150000|2022-06-24 08:59:10|3961.73|3961.73|3961.73|3961.73|3961.73|3961.73|3961.73|3961.73|0
1656061180000|2022-06-24 08:59:40|3961.57|3961.57|3961.42|3961.42|3961.57|3961.57|3961.42|3961.42|0
1656061190000|2022-06-24 08:59:50|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|0
1656061200000|2022-06-24 09:00:00|3961.39|3961.39|3963.24|3963.24|3963.24|3963.24|3961.39|3961.39|0
1656061210000|2022-06-24 09:00:10|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|0
1656061230000|2022-06-24 09:00:30|3963.23|3963.23|3963.75|3963.75|3963.75|3963.75|3963.2|3963.2|0
1656061240000|2022-06-24 09:00:40|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|0
1656061250000|2022-06-24 09:00:50|3964.12|3964.12|3964.12|3964.12|3964.12|3964.12|3964.12|3964.12|0
1656061260000|2022-06-24 09:01:00|3963.81|3963.81|3962.56|3962.56|3963.81|3963.81|3962.56|3962.56|0
1656061280000|2022-06-24 09:01:20|3963.8|3963.8|3963.73|3963.73|3963.8|3963.8|3963.73|3963.73|0
1656061290000|2022-06-24 09:01:30|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|3963.91|0
1656061300000|2022-06-24 09:01:40|3964.22|3964.22|3964.22|3964.22|3964.53|3964.53|3964.22|3964.22|0
1656061310000|2022-06-24 09:01:50|3964.05|3964.05|3964.99|3964.99|3964.99|3964.99|3964.05|3964.05|0
1656061320000|2022-06-24 09:02:00|3964.96|3964.96|3965.58|3965.58|3965.58|3965.58|3964.96|3964.96|0
1656061340000|2022-06-24 09:02:20|3965.77|3965.77|3966.38|3966.38|3966.38|3966.38|3965.77|3965.77|0
1656061350000|2022-06-24 09:02:30|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|0
1656061360000|2022-06-24 09:02:40|3965.46|3965.46|3965.27|3965.27|3965.46|3965.46|3965.24|3965.24|0
1656061370000|2022-06-24 09:02:50|3965.21|3965.21|3965.21|3965.21|3965.21|3965.21|3965.21|3965.21|0
1656061390000|2022-06-24 09:03:10|3965.27|3965.27|3964.97|3964.97|3965.34|3965.34|3964.97|3964.97|0
1656061400000|2022-06-24 09:03:20|3965.28|3965.28|3965.47|3965.47|3965.47|3965.47|3965.28|3965.28|0
1656061410000|2022-06-24 09:03:30|3965.35|3965.35|3964.76|3964.76|3965.38|3965.38|3964.76|3964.76|0
1656061420000|2022-06-24 09:03:40|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|0
1656061430000|2022-06-24 09:03:50|3964.89|3964.89|3964.89|3964.89|3964.89|3964.89|3964.89|3964.89|0
1656061440000|2022-06-24 09:04:00|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|0
1656061450000|2022-06-24 09:04:10|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|0
1656061460000|2022-06-24 09:04:20|3964.61|3964.61|3965.53|3965.53|3965.53|3965.53|3964.61|3964.61|0
1656061470000|2022-06-24 09:04:30|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|0
1656061500000|2022-06-24 09:05:00|3965.18|3965.18|3964.87|3964.87|3965.18|3965.18|3964.87|3964.87|0
1656061520000|2022-06-24 09:05:20|3965.18|3965.18|3965.18|3965.18|3965.18|3965.18|3965.18|3965.18|0
1656061540000|2022-06-24 09:05:40|3964.87|3964.87|3965.18|3965.18|3965.18|3965.18|3964.87|3964.87|0
1656061560000|2022-06-24 09:06:00|3965.14|3965.14|3966.38|3966.38|3966.38|3966.38|3965.14|3965.14|0
1656061570000|2022-06-24 09:06:10|3965.76|3965.76|3965.56|3965.56|3965.76|3965.76|3965.56|3965.56|0
1656061590000|2022-06-24 09:06:30|3965.54|3965.54|3965.56|3965.56|3965.56|3965.56|3965.54|3965.54|0
1656061600000|2022-06-24 09:06:40|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|0
1656061610000|2022-06-24 09:06:50|3965.62|3965.62|3965.59|3965.59|3965.62|3965.62|3965.59|3965.59|0
1656061620000|2022-06-24 09:07:00|3965.65|3965.65|3965.65|3965.65|3965.65|3965.65|3965.65|3965.65|0
1656061630000|2022-06-24 09:07:10|3965.68|3965.68|3965.37|3965.37|3965.68|3965.68|3965.37|3965.37|0
1656061640000|2022-06-24 09:07:20|3965.55|3965.55|3965.55|3965.55|3965.55|3965.55|3965.55|3965.55|0
1656061650000|2022-06-24 09:07:30|3965.86|3965.86|3966.08|3966.08|3966.08|3966.08|3965.86|3965.86|0
1656061660000|2022-06-24 09:07:40|3966.13|3966.13|3965.51|3965.51|3966.13|3966.13|3965.51|3965.51|0
1656061680000|2022-06-24 09:08:00|3965.2|3965.2|3965.2|3965.2|3965.2|3965.2|3965.2|3965.2|0
1656061700000|2022-06-24 09:08:20|3964.89|3964.89|3965.25|3965.25|3965.4|3965.4|3964.89|3964.89|0
1656061710000|2022-06-24 09:08:30|3964.95|3964.95|3965|3965|3965.31|3965.31|3964.95|3964.95|0
1656061730000|2022-06-24 09:08:50|3964.38|3964.38|3963.79|3963.79|3964.41|3964.41|3963.48|3963.48|0
1656061740000|2022-06-24 09:09:00|3964.1|3964.1|3964.1|3964.1|3964.1|3964.1|3964.1|3964.1|0
1656061770000|2022-06-24 09:09:30|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|0
1656061790000|2022-06-24 09:09:50|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|0
1656061800000|2022-06-24 09:10:00|3964.4|3964.4|3964.4|3964.4|3964.4|3964.4|3964.4|3964.4|0
1656061830000|2022-06-24 09:10:30|3964.71|3964.71|3965.09|3965.09|3965.09|3965.09|3964.71|3964.71|0
1656061840000|2022-06-24 09:10:40|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|0
1656061850000|2022-06-24 09:10:50|3964.96|3964.96|3964.96|3964.96|3964.96|3964.96|3964.96|3964.96|0
1656061870000|2022-06-24 09:11:10|3964.99|3964.99|3964.78|3964.78|3965.09|3965.09|3964.78|3964.78|0
1656061880000|2022-06-24 09:11:20|3964.62|3964.62|3964.64|3964.64|3964.67|3964.67|3964.62|3964.62|0
1656061890000|2022-06-24 09:11:30|3964.46|3964.46|3964.5|3964.5|3964.5|3964.5|3964.46|3964.46|0
1656061940000|2022-06-24 09:12:20|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|0
1656061980000|2022-06-24 09:13:00|3964.15|3964.15|3963.22|3963.22|3964.15|3964.15|3963.22|3963.22|0
1656061990000|2022-06-24 09:13:10|3962.91|3962.91|3963.22|3963.22|3963.22|3963.22|3962.91|3962.91|0
1656062000000|2022-06-24 09:13:20|3963.03|3963.03|3962.97|3962.97|3963.03|3963.03|3962.97|3962.97|0
1656062030000|2022-06-24 09:13:50|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|0
1656062050000|2022-06-24 09:14:10|3962.55|3962.55|3962.41|3962.41|3962.55|3962.55|3962.41|3962.41|0
1656062060000|2022-06-24 09:14:20|3962.46|3962.46|3962.83|3962.83|3962.83|3962.83|3962.15|3962.15|0
1656062070000|2022-06-24 09:14:30|3962.52|3962.52|3962.24|3962.24|3962.52|3962.52|3962.21|3962.21|0
1656062080000|2022-06-24 09:14:40|3961.93|3961.93|3961.31|3961.31|3961.93|3961.93|3961.31|3961.31|0
1656062090000|2022-06-24 09:14:50|3960.95|3960.95|3961.13|3961.13|3961.13|3961.13|3960.95|3960.95|0
1656062100000|2022-06-24 09:15:00|3960.95|3960.95|3960.89|3960.89|3960.95|3960.95|3960.89|3960.89|0
1656062110000|2022-06-24 09:15:10|3960.93|3960.93|3960.8|3960.8|3960.93|3960.93|3960.62|3960.62|0
1656062120000|2022-06-24 09:15:20|3960.5|3960.5|3959.48|3959.48|3960.5|3960.5|3959.48|3959.48|0
1656062140000|2022-06-24 09:15:40|3959.3|3959.3|3959.72|3959.72|3959.92|3959.92|3959.3|3959.3|0
1656062150000|2022-06-24 09:15:50|3960.03|3960.03|3960.93|3960.93|3960.96|3960.96|3960.03|3960.03|0
1656062160000|2022-06-24 09:16:00|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|0
1656062170000|2022-06-24 09:16:10|3960.66|3960.66|3960.35|3960.35|3960.66|3960.66|3960.35|3960.35|0
1656062180000|2022-06-24 09:16:20|3960.3|3960.3|3960.61|3960.61|3960.61|3960.61|3960.3|3960.3|0
1656062190000|2022-06-24 09:16:30|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|0
1656062200000|2022-06-24 09:16:40|3960.69|3960.69|3960.72|3960.72|3960.72|3960.72|3960.66|3960.66|0
1656062210000|2022-06-24 09:16:50|3960.41|3960.41|3960.72|3960.72|3960.72|3960.72|3960.41|3960.41|0
1656062220000|2022-06-24 09:17:00|3961.03|3961.03|3961.34|3961.34|3961.34|3961.34|3961.03|3961.03|0
1656062230000|2022-06-24 09:17:10|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|0
1656062250000|2022-06-24 09:17:30|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|0
1656062260000|2022-06-24 09:17:40|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|0
1656062290000|2022-06-24 09:18:10|3961.21|3961.21|3961.08|3961.08|3961.39|3961.39|3961.08|3961.08|0
1656062300000|2022-06-24 09:18:20|3961.39|3961.39|3961.91|3961.91|3961.91|3961.91|3961.39|3961.39|0
1656062330000|2022-06-24 09:18:50|3962.22|3962.22|3962.53|3962.53|3962.53|3962.53|3962.22|3962.22|0
1656062360000|2022-06-24 09:19:20|3962.73|3962.73|3963.06|3963.06|3963.06|3963.06|3962.73|3962.73|0
1656062370000|2022-06-24 09:19:30|3963.03|3963.03|3963.34|3963.34|3963.34|3963.34|3963.03|3963.03|0
1656062390000|2022-06-24 09:19:50|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|0
1656062400000|2022-06-24 09:20:00|3963.34|3963.34|3963.03|3963.03|3963.34|3963.34|3963.03|3963.03|0
1656062410000|2022-06-24 09:20:10|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|0
1656062420000|2022-06-24 09:20:20|3963.65|3963.65|3963.96|3963.96|3963.96|3963.96|3963.65|3963.65|0
1656062430000|2022-06-24 09:20:30|3963.99|3963.99|3964.1|3964.1|3964.1|3964.1|3963.99|3963.99|0
1656062440000|2022-06-24 09:20:40|3964.72|3964.72|3965.34|3965.34|3965.65|3965.65|3964.72|3964.72|0
1656062450000|2022-06-24 09:20:50|3966.27|3966.27|3966.58|3966.58|3966.58|3966.58|3966.27|3966.27|0
1656062460000|2022-06-24 09:21:00|3966.62|3966.62|3966.14|3966.14|3966.66|3966.66|3966.04|3966.04|0
1656062470000|2022-06-24 09:21:10|3965.52|3965.52|3965.52|3965.52|3965.52|3965.52|3965.52|3965.52|0
1656062480000|2022-06-24 09:21:20|3965.44|3965.44|3965.38|3965.38|3965.44|3965.44|3965.38|3965.38|0
1656062490000|2022-06-24 09:21:30|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|0
1656062500000|2022-06-24 09:21:40|3965.38|3965.38|3965.38|3965.38|3965.38|3965.38|3965.38|3965.38|0
1656062520000|2022-06-24 09:22:00|3965.18|3965.18|3965.41|3965.41|3965.8|3965.8|3965.18|3965.18|0
1656062530000|2022-06-24 09:22:10|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|3965.19|0
1656062540000|2022-06-24 09:22:20|3965.37|3965.37|3964.69|3964.69|3965.37|3965.37|3964.69|3964.69|0
1656062560000|2022-06-24 09:22:40|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|0
1656062570000|2022-06-24 09:22:50|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|0
1656062580000|2022-06-24 09:23:00|3965.71|3965.71|3965.59|3965.59|3965.71|3965.71|3965.59|3965.59|0
1656062590000|2022-06-24 09:23:10|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|0
1656062600000|2022-06-24 09:23:20|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|0
1656062610000|2022-06-24 09:23:30|3966.24|3966.24|3965.62|3965.62|3966.24|3966.24|3965.62|3965.62|0
1656062620000|2022-06-24 09:23:40|3965|3965|3964.53|3964.53|3965|3965|3964.53|3964.53|0
1656062630000|2022-06-24 09:23:50|3964.84|3964.84|3964.22|3964.22|3964.84|3964.84|3964.22|3964.22|0
1656062640000|2022-06-24 09:24:00|3964.18|3964.18|3963.99|3963.99|3964.18|3964.18|3963.99|3963.99|0
1656062660000|2022-06-24 09:24:20|3963.91|3963.91|3963.49|3963.49|3963.91|3963.91|3963.49|3963.49|0
1656062670000|2022-06-24 09:24:30|3963.51|3963.51|3962.84|3962.84|3963.51|3963.51|3962.84|3962.84|0
1656062680000|2022-06-24 09:24:40|3962.54|3962.54|3962.48|3962.48|3962.54|3962.54|3962.17|3962.17|0
1656062690000|2022-06-24 09:24:50|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|0
1656062700000|2022-06-24 09:25:00|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|0
1656062720000|2022-06-24 09:25:20|3963.01|3963.01|3963.63|3963.63|3963.63|3963.63|3963.01|3963.01|0
1656062730000|2022-06-24 09:25:30|3963.46|3963.46|3963|3963|3963.46|3963.46|3963|3963|0
1656062750000|2022-06-24 09:25:50|3962.95|3962.95|3962.95|3962.95|3962.95|3962.95|3962.95|3962.95|0
1656062760000|2022-06-24 09:26:00|3962.92|3962.92|3963.09|3963.09|3963.15|3963.15|3962.84|3962.84|0
1656062770000|2022-06-24 09:26:10|3962.78|3962.78|3962.16|3962.16|3962.78|3962.78|3962.16|3962.16|0
1656062780000|2022-06-24 09:26:20|3962.14|3962.14|3962.75|3962.75|3962.75|3962.75|3962.14|3962.14|0
1656062810000|2022-06-24 09:26:50|3962.02|3962.02|3962.33|3962.33|3962.33|3962.33|3962.02|3962.02|0
1656062820000|2022-06-24 09:27:00|3962.29|3962.29|3962.23|3962.23|3962.29|3962.29|3962.23|3962.23|0
1656062830000|2022-06-24 09:27:10|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|0
1656062840000|2022-06-24 09:27:20|3962.23|3962.23|3962.07|3962.07|3962.23|3962.23|3962.07|3962.07|0
1656062850000|2022-06-24 09:27:30|3962.09|3962.09|3962.12|3962.12|3962.12|3962.12|3962.09|3962.09|0
1656062870000|2022-06-24 09:27:50|3962.15|3962.15|3962.43|3962.43|3962.43|3962.43|3962.15|3962.15|0
1656062880000|2022-06-24 09:28:00|3961.81|3961.81|3960.27|3960.27|3961.81|3961.81|3960.27|3960.27|0
1656062890000|2022-06-24 09:28:10|3960.88|3960.88|3960.94|3960.94|3960.94|3960.94|3960.88|3960.88|0
1656062910000|2022-06-24 09:28:30|3960.97|3960.97|3961.28|3961.28|3961.28|3961.28|3960.97|3960.97|0
1656062920000|2022-06-24 09:28:40|3960.97|3960.97|3961.28|3961.28|3961.28|3961.28|3960.97|3960.97|0
1656062930000|2022-06-24 09:28:50|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|0
1656062940000|2022-06-24 09:29:00|3960.8|3960.8|3960.44|3960.44|3960.8|3960.8|3960.44|3960.44|0
1656062950000|2022-06-24 09:29:10|3960.43|3960.43|3960.23|3960.23|3960.43|3960.43|3960.23|3960.23|0
1656062970000|2022-06-24 09:29:30|3960.15|3960.15|3960.29|3960.29|3960.29|3960.29|3959.84|3959.84|0
1656062980000|2022-06-24 09:29:40|3960.37|3960.37|3960.5|3960.5|3960.5|3960.5|3960.31|3960.31|0
1656062990000|2022-06-24 09:29:50|3960.81|3960.81|3960.81|3960.81|3960.81|3960.81|3960.81|3960.81|0
1656063000000|2022-06-24 09:30:00|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|0
1656063010000|2022-06-24 09:30:10|3961.26|3961.26|3961.57|3961.57|3961.57|3961.57|3961.26|3961.26|0
1656063020000|2022-06-24 09:30:20|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|0
1656063030000|2022-06-24 09:30:30|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|0
1656063050000|2022-06-24 09:30:50|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|0
1656063060000|2022-06-24 09:31:00|3961.89|3961.89|3961.4|3961.4|3961.89|3961.89|3961.4|3961.4|0
1656063070000|2022-06-24 09:31:10|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|0
1656063080000|2022-06-24 09:31:20|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|0
1656063090000|2022-06-24 09:31:30|3961.51|3961.51|3961.54|3961.54|3961.54|3961.54|3961.51|3961.51|0
1656063100000|2022-06-24 09:31:40|3961.45|3961.45|3961.45|3961.45|3961.45|3961.45|3961.45|3961.45|0
1656063120000|2022-06-24 09:32:00|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|0
1656063130000|2022-06-24 09:32:10|3961.19|3961.19|3961.37|3961.37|3961.37|3961.37|3961.19|3961.19|0
1656063140000|2022-06-24 09:32:20|3961.99|3961.99|3961.99|3961.99|3961.99|3961.99|3961.99|3961.99|0
1656063160000|2022-06-24 09:32:40|3962.04|3962.04|3962.09|3962.09|3962.09|3962.09|3962.04|3962.04|0
1656063170000|2022-06-24 09:32:50|3962.16|3962.16|3962.18|3962.18|3962.18|3962.18|3962.13|3962.13|0
1656063190000|2022-06-24 09:33:10|3961.56|3961.56|3961.71|3961.71|3961.71|3961.71|3961.56|3961.56|0
1656063220000|2022-06-24 09:33:40|3961.62|3961.62|3961.62|3961.62|3961.62|3961.62|3961.62|3961.62|0
1656063230000|2022-06-24 09:33:50|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|0
1656063240000|2022-06-24 09:34:00|3961.89|3961.89|3959.91|3959.91|3961.89|3961.89|3959.91|3959.91|0
1656063250000|2022-06-24 09:34:10|3958.98|3958.98|3959.29|3959.29|3959.29|3959.29|3958.98|3958.98|0
1656063260000|2022-06-24 09:34:20|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|0
1656063320000|2022-06-24 09:35:20|3958.92|3958.92|3959.58|3959.58|3959.58|3959.58|3958.92|3958.92|0
1656063350000|2022-06-24 09:35:50|3959.89|3959.89|3959.58|3959.58|3959.89|3959.89|3959.58|3959.58|0
1656063360000|2022-06-24 09:36:00|3959.89|3959.89|3961.75|3961.75|3962.06|3962.06|3959.89|3959.89|0
1656063370000|2022-06-24 09:36:10|3961.86|3961.86|3961.9|3961.9|3961.9|3961.9|3961.86|3961.86|0
1656063390000|2022-06-24 09:36:30|3962.15|3962.15|3962.64|3962.64|3962.73|3962.73|3962.12|3962.12|0
1656063400000|2022-06-24 09:36:40|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|0
1656063410000|2022-06-24 09:36:50|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|0
1656063430000|2022-06-24 09:37:10|3961.35|3961.35|3961.11|3961.11|3961.35|3961.35|3961.11|3961.11|0
1656063440000|2022-06-24 09:37:20|3961.73|3961.73|3961.73|3961.73|3961.73|3961.73|3961.73|3961.73|0
1656063460000|2022-06-24 09:37:40|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|0
1656063470000|2022-06-24 09:37:50|3961.6|3961.6|3961.42|3961.42|3961.6|3961.6|3961.42|3961.42|0
1656063480000|2022-06-24 09:38:00|3961.38|3961.38|3961.56|3961.56|3961.56|3961.56|3961.38|3961.38|0
1656063500000|2022-06-24 09:38:20|3961.87|3961.87|3962.18|3962.18|3962.18|3962.18|3961.87|3961.87|0
1656063510000|2022-06-24 09:38:30|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|3961.87|0
1656063530000|2022-06-24 09:38:50|3961.76|3961.76|3961.73|3961.73|3961.76|3961.76|3961.73|3961.73|0
1656063540000|2022-06-24 09:39:00|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|0
1656063550000|2022-06-24 09:39:10|3961.77|3961.77|3962.39|3962.39|3962.39|3962.39|3961.77|3961.77|0
1656063590000|2022-06-24 09:39:50|3962.7|3962.7|3962.73|3962.73|3962.73|3962.73|3962.7|3962.7|0
1656063600000|2022-06-24 09:40:00|3962.78|3962.78|3962.08|3962.08|3962.78|3962.78|3962.08|3962.08|0
1656063620000|2022-06-24 09:40:20|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|0
1656063630000|2022-06-24 09:40:30|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|0
1656063650000|2022-06-24 09:40:50|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|0
1656063660000|2022-06-24 09:41:00|3962.32|3962.32|3962.37|3962.37|3962.37|3962.37|3962.32|3962.32|0
1656063670000|2022-06-24 09:41:10|3962.43|3962.43|3962.74|3962.74|3962.74|3962.74|3962.43|3962.43|0
1656063690000|2022-06-24 09:41:30|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|0
1656063710000|2022-06-24 09:41:50|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|0
1656063720000|2022-06-24 09:42:00|3962.96|3962.96|3962.35|3962.35|3962.96|3962.96|3962.35|3962.35|0
1656063730000|2022-06-24 09:42:10|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|0
1656063740000|2022-06-24 09:42:20|3962.09|3962.09|3962.12|3962.12|3962.12|3962.12|3962.09|3962.09|0
1656063750000|2022-06-24 09:42:30|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|0
1656063760000|2022-06-24 09:42:40|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|0
1656063770000|2022-06-24 09:42:50|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|0
1656063780000|2022-06-24 09:43:00|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|3961.92|0
1656063800000|2022-06-24 09:43:20|3961.9|3961.9|3962.9|3962.9|3962.9|3962.9|3961.9|3961.9|0
1656063810000|2022-06-24 09:43:30|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|0
1656063820000|2022-06-24 09:43:40|3963.52|3963.52|3963.61|3963.61|3963.61|3963.61|3963.52|3963.52|0
1656063830000|2022-06-24 09:43:50|3963.77|3963.77|3963.86|3963.86|3963.86|3963.86|3963.77|3963.77|0
1656063850000|2022-06-24 09:44:10|3963.55|3963.55|3963.22|3963.22|3963.55|3963.55|3963.22|3963.22|0
1656063880000|2022-06-24 09:44:40|3963.53|3963.53|3963.55|3963.55|3963.55|3963.55|3963.53|3963.53|0
1656063890000|2022-06-24 09:44:50|3963.61|3963.61|3963.92|3963.92|3963.92|3963.92|3963.61|3963.61|0
1656063910000|2022-06-24 09:45:10|3963.87|3963.87|3963.87|3963.87|3963.87|3963.87|3963.87|3963.87|0
1656063930000|2022-06-24 09:45:30|3964.18|3964.18|3964.49|3964.49|3964.49|3964.49|3964.18|3964.18|0
1656063940000|2022-06-24 09:45:40|3965.11|3965.11|3965.11|3965.11|3965.11|3965.11|3965.11|3965.11|0
1656063950000|2022-06-24 09:45:50|3965.39|3965.39|3965.3|3965.3|3965.39|3965.39|3965.22|3965.22|0
1656063960000|2022-06-24 09:46:00|3965.92|3965.92|3966.1|3966.1|3966.1|3966.1|3965.92|3965.92|0
1656063970000|2022-06-24 09:46:10|3966.41|3966.41|3966.41|3966.41|3966.41|3966.41|3966.41|3966.41|0
1656063980000|2022-06-24 09:46:20|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|0
1656063990000|2022-06-24 09:46:30|3967.83|3967.83|3968.14|3968.14|3968.14|3968.14|3967.83|3967.83|0
1656064000000|2022-06-24 09:46:40|3968.51|3968.51|3968.87|3968.87|3968.87|3968.87|3968.51|3968.51|0
1656064010000|2022-06-24 09:46:50|3968.76|3968.76|3969.07|3969.07|3969.07|3969.07|3968.76|3968.76|0
1656064020000|2022-06-24 09:47:00|3969.69|3969.69|3969.69|3969.69|3969.69|3969.69|3969.69|3969.69|0
1656064030000|2022-06-24 09:47:10|3969.66|3969.66|3969.66|3969.66|3969.66|3969.66|3969.66|3969.66|0
1656064040000|2022-06-24 09:47:20|3969.44|3969.44|3969.13|3969.13|3969.44|3969.44|3969.13|3969.13|0
1656064070000|2022-06-24 09:47:50|3969.44|3969.44|3969.18|3969.18|3969.44|3969.44|3968.51|3968.51|0
1656064080000|2022-06-24 09:48:00|3969|3969|3969.14|3969.14|3969.14|3969.14|3969|3969|0
1656064090000|2022-06-24 09:48:10|3968.83|3968.83|3968.52|3968.52|3968.83|3968.83|3968.52|3968.52|0
1656064100000|2022-06-24 09:48:20|3968.21|3968.21|3967.33|3967.33|3968.21|3968.21|3967.29|3967.29|0
1656064110000|2022-06-24 09:48:30|3967.29|3967.29|3966.68|3966.68|3967.29|3967.29|3966.68|3966.68|0
1656064120000|2022-06-24 09:48:40|3966.37|3966.37|3966.68|3966.68|3966.68|3966.68|3966.37|3966.37|0
1656064130000|2022-06-24 09:48:50|3966.63|3966.63|3966.63|3966.63|3966.63|3966.63|3966.63|3966.63|0
1656064150000|2022-06-24 09:49:10|3966.32|3966.32|3966.94|3966.94|3966.94|3966.94|3966.32|3966.32|0
1656064160000|2022-06-24 09:49:20|3967.24|3967.24|3967.55|3967.55|3967.55|3967.55|3967.24|3967.24|0
1656064170000|2022-06-24 09:49:30|3966.93|3966.93|3967.24|3967.24|3967.24|3967.24|3966.93|3966.93|0
1656064180000|2022-06-24 09:49:40|3966.93|3966.93|3966.96|3966.96|3966.96|3966.96|3966.93|3966.93|0
1656064200000|2022-06-24 09:50:00|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|0
1656064210000|2022-06-24 09:50:10|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|0
1656064220000|2022-06-24 09:50:20|3967.09|3967.09|3967.03|3967.03|3967.09|3967.09|3967.03|3967.03|0
1656064240000|2022-06-24 09:50:40|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.03|3967.03|0
1656064250000|2022-06-24 09:50:50|3967.02|3967.02|3966.71|3966.71|3967.02|3967.02|3966.71|3966.71|0
1656064280000|2022-06-24 09:51:20|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|0
1656064310000|2022-06-24 09:51:50|3967.33|3967.33|3968.26|3968.26|3968.26|3968.26|3967.33|3967.33|0
1656064320000|2022-06-24 09:52:00|3968.21|3968.21|3968.33|3968.33|3968.38|3968.38|3968.21|3968.21|0
1656064340000|2022-06-24 09:52:20|3968.29|3968.29|3968.19|3968.19|3968.29|3968.29|3968.19|3968.19|0
1656064350000|2022-06-24 09:52:30|3968.15|3968.15|3968.1|3968.1|3968.15|3968.15|3968.06|3968.06|0
1656064360000|2022-06-24 09:52:40|3967.48|3967.48|3966.87|3966.87|3967.48|3967.48|3966.87|3966.87|0
1656064370000|2022-06-24 09:52:50|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|3967.79|0
1656064380000|2022-06-24 09:53:00|3968.1|3968.1|3968.41|3968.41|3968.72|3968.72|3968.1|3968.1|0
1656064390000|2022-06-24 09:53:10|3968.5|3968.5|3968.19|3968.19|3968.5|3968.5|3968.19|3968.19|0
1656064400000|2022-06-24 09:53:20|3968.3|3968.3|3968.3|3968.3|3968.3|3968.3|3968.3|3968.3|0
1656064410000|2022-06-24 09:53:30|3968.61|3968.61|3968.75|3968.75|3968.75|3968.75|3968.44|3968.44|0
1656064440000|2022-06-24 09:54:00|3968.64|3968.64|3969.26|3969.26|3969.26|3969.26|3968.64|3968.64|0
1656064450000|2022-06-24 09:54:10|3969.06|3969.06|3969.71|3969.71|3969.71|3969.71|3969.06|3969.06|0
1656064460000|2022-06-24 09:54:20|3970.01|3970.01|3970.06|3970.06|3970.06|3970.06|3970.01|3970.01|0
1656064480000|2022-06-24 09:54:40|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|0
1656064490000|2022-06-24 09:54:50|3969.13|3969.13|3968.51|3968.51|3969.13|3969.13|3968.51|3968.51|0
1656064500000|2022-06-24 09:55:00|3968.47|3968.47|3968.72|3968.72|3968.72|3968.72|3968.41|3968.41|0
1656064510000|2022-06-24 09:55:10|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|0
1656064520000|2022-06-24 09:55:20|3968.41|3968.41|3968.47|3968.47|3968.47|3968.47|3968.41|3968.41|0
1656064530000|2022-06-24 09:55:30|3968.53|3968.53|3968.53|3968.53|3968.53|3968.53|3968.53|3968.53|0
1656064540000|2022-06-24 09:55:40|3968.5|3968.5|3968.81|3968.81|3968.81|3968.81|3968.5|3968.5|0
1656064580000|2022-06-24 09:56:20|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|0
1656064590000|2022-06-24 09:56:30|3969.57|3969.57|3969.51|3969.51|3969.57|3969.57|3969.51|3969.51|0
1656064600000|2022-06-24 09:56:40|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|3969.48|0
1656064610000|2022-06-24 09:56:50|3969.79|3969.79|3969.48|3969.48|3969.79|3969.79|3969.48|3969.48|0
1656064620000|2022-06-24 09:57:00|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|3969.62|0
1656064630000|2022-06-24 09:57:10|3969.93|3969.93|3970.36|3970.36|3970.36|3970.36|3969.93|3969.93|0
1656064640000|2022-06-24 09:57:20|3970.4|3970.4|3970.13|3970.13|3970.44|3970.44|3970.13|3970.13|0
1656064660000|2022-06-24 09:57:40|3970.07|3970.07|3968.7|3968.7|3970.07|3970.07|3968.08|3968.08|0
1656064670000|2022-06-24 09:57:50|3968.39|3968.39|3968.39|3968.39|3968.39|3968.39|3968.39|3968.39|0
1656064700000|2022-06-24 09:58:20|3968.35|3968.35|3968.35|3968.35|3968.35|3968.35|3968.35|3968.35|0
1656064710000|2022-06-24 09:58:30|3968.39|3968.39|3968.28|3968.28|3968.39|3968.39|3968.28|3968.28|0
1656064720000|2022-06-24 09:58:40|3968.32|3968.32|3968.63|3968.63|3968.63|3968.63|3968.32|3968.32|0
1656064730000|2022-06-24 09:58:50|3968.94|3968.94|3968.95|3968.95|3968.95|3968.95|3968.9|3968.9|0
1656064740000|2022-06-24 09:59:00|3969.32|3969.32|3970.64|3970.64|3970.64|3970.64|3969.32|3969.32|0
1656064760000|2022-06-24 09:59:20|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|0
1656064770000|2022-06-24 09:59:30|3970.44|3970.44|3971.06|3971.06|3971.06|3971.06|3970.44|3970.44|0
1656064780000|2022-06-24 09:59:40|3971.24|3971.24|3971.4|3971.4|3971.4|3971.4|3971.24|3971.24|0
1656064790000|2022-06-24 09:59:50|3971.43|3971.43|3971.14|3971.14|3971.43|3971.43|3970.75|3970.75|0
1656064800000|2022-06-24 10:00:00|3971.05|3971.05|3970.43|3970.43|3971.05|3971.05|3970.43|3970.43|0
1656064810000|2022-06-24 10:00:10|3970.12|3970.12|3970.12|3970.12|3970.12|3970.12|3970.12|3970.12|0
1656064820000|2022-06-24 10:00:20|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|0
1656064830000|2022-06-24 10:00:30|3969.55|3969.55|3970.12|3970.12|3970.12|3970.12|3969.51|3969.51|0
1656064850000|2022-06-24 10:00:50|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|0
1656064870000|2022-06-24 10:01:10|3969.5|3969.5|3969.69|3969.69|3969.69|3969.69|3969.5|3969.5|0
1656064890000|2022-06-24 10:01:30|3969.72|3969.72|3970.05|3970.05|3970.05|3970.05|3969.72|3969.72|0
1656064900000|2022-06-24 10:01:40|3970.03|3970.03|3970.03|3970.03|3970.03|3970.03|3970.03|3970.03|0
1656064910000|2022-06-24 10:01:50|3970.11|3970.11|3970.97|3970.97|3970.97|3970.97|3970|3970|0
1656064920000|2022-06-24 10:02:00|3971.06|3971.06|3971.02|3971.02|3971.1|3971.1|3971.02|3971.02|0
1656064930000|2022-06-24 10:02:10|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|0
1656064940000|2022-06-24 10:02:20|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|0
1656064960000|2022-06-24 10:02:40|3971.8|3971.8|3971.44|3971.44|3972.11|3972.11|3971.44|3971.44|0
1656064970000|2022-06-24 10:02:50|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|3971.32|0
1656064980000|2022-06-24 10:03:00|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|0
1656064990000|2022-06-24 10:03:10|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|0
1656065010000|2022-06-24 10:03:30|3970.37|3970.37|3970.1|3970.1|3970.37|3970.37|3970.06|3970.06|0
1656065020000|2022-06-24 10:03:40|3970.05|3970.05|3970.16|3970.16|3970.16|3970.16|3970.05|3970.05|0
1656065030000|2022-06-24 10:03:50|3970.24|3970.24|3970.3|3970.3|3970.3|3970.3|3970.24|3970.24|0
1656065040000|2022-06-24 10:04:00|3970.21|3970.21|3969.9|3969.9|3970.21|3970.21|3969.9|3969.9|0
1656065060000|2022-06-24 10:04:20|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|0
1656065080000|2022-06-24 10:04:40|3970.19|3970.19|3970.5|3970.5|3970.5|3970.5|3969.88|3969.88|0
1656065110000|2022-06-24 10:05:10|3970.52|3970.52|3970.63|3970.63|3970.63|3970.63|3970.52|3970.52|0
1656065120000|2022-06-24 10:05:20|3970.6|3970.6|3970.94|3970.94|3970.94|3970.94|3970.32|3970.32|0
1656065180000|2022-06-24 10:06:20|3971.03|3971.03|3971.03|3971.03|3971.03|3971.03|3971.03|3971.03|0
1656065190000|2022-06-24 10:06:30|3971.04|3971.04|3971.49|3971.49|3971.8|3971.8|3971.04|3971.04|0
1656065240000|2022-06-24 10:07:20|3971.8|3971.8|3970.68|3970.68|3971.86|3971.86|3970.62|3970.62|0
1656065250000|2022-06-24 10:07:30|3970.62|3970.62|3970.73|3970.73|3970.93|3970.93|3970.62|3970.62|0
1656065260000|2022-06-24 10:07:40|3970.71|3970.71|3970.4|3970.4|3970.71|3970.71|3970.4|3970.4|0
1656065280000|2022-06-24 10:08:00|3970.34|3970.34|3970.21|3970.21|3970.34|3970.34|3970.21|3970.21|0
1656065290000|2022-06-24 10:08:10|3970.3|3970.3|3970.38|3970.38|3970.38|3970.38|3970.3|3970.3|0
1656065310000|2022-06-24 10:08:30|3971.31|3971.31|3971.62|3971.62|3971.62|3971.62|3971.31|3971.31|0
1656065320000|2022-06-24 10:08:40|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|3972.55|0
1656065330000|2022-06-24 10:08:50|3972.24|3972.24|3971.93|3971.93|3972.24|3972.24|3971.93|3971.93|0
1656065340000|2022-06-24 10:09:00|3972.55|3972.55|3972.86|3972.86|3972.86|3972.86|3972.55|3972.55|0
1656065350000|2022-06-24 10:09:10|3972.9|3972.9|3972.76|3972.76|3972.9|3972.9|3972.76|3972.76|0
1656065370000|2022-06-24 10:09:30|3972.81|3972.81|3973.72|3973.72|3973.74|3973.74|3972.81|3972.81|0
1656065390000|2022-06-24 10:09:50|3973.77|3973.77|3973.69|3973.69|3973.77|3973.77|3973.69|3973.69|0
1656065400000|2022-06-24 10:10:00|3974|3974|3974|3974|3974|3974|3974|3974|0
1656065410000|2022-06-24 10:10:10|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|0
1656065420000|2022-06-24 10:10:20|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|0
1656065440000|2022-06-24 10:10:40|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|0
1656065450000|2022-06-24 10:10:50|3973.42|3973.42|3973.48|3973.48|3973.48|3973.48|3973.42|3973.42|0
1656065460000|2022-06-24 10:11:00|3974.41|3974.41|3974.49|3974.49|3974.49|3974.49|3974.41|3974.41|0
1656065470000|2022-06-24 10:11:10|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|0
1656065480000|2022-06-24 10:11:20|3974.21|3974.21|3974.21|3974.21|3974.21|3974.21|3973.9|3973.9|0
1656065510000|2022-06-24 10:11:50|3974.07|3974.07|3974.07|3974.07|3974.07|3974.07|3974.07|3974.07|0
1656065520000|2022-06-24 10:12:00|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|0
1656065530000|2022-06-24 10:12:10|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|0
1656065570000|2022-06-24 10:12:50|3975.18|3975.18|3974.17|3974.17|3975.18|3975.18|3973.94|3973.94|0
1656065600000|2022-06-24 10:13:20|3975.71|3975.71|3975.71|3975.71|3975.71|3975.71|3975.71|3975.71|0
1656065610000|2022-06-24 10:13:30|3976.02|3976.02|3975.84|3975.84|3976.02|3976.02|3975.84|3975.84|0
1656065620000|2022-06-24 10:13:40|3975.53|3975.53|3975.22|3975.22|3975.53|3975.53|3975.22|3975.22|0
1656065630000|2022-06-24 10:13:50|3974.91|3974.91|3974.6|3974.6|3974.91|3974.91|3974.6|3974.6|0
1656065650000|2022-06-24 10:14:10|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|0
1656065660000|2022-06-24 10:14:20|3975.16|3975.16|3974.86|3974.86|3975.16|3975.16|3974.86|3974.86|0
1656065670000|2022-06-24 10:14:30|3974.83|3974.83|3974.83|3974.83|3974.83|3974.83|3974.83|3974.83|0
1656065680000|2022-06-24 10:14:40|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|0
1656065690000|2022-06-24 10:14:50|3975.05|3975.05|3975.05|3975.05|3975.05|3975.05|3975.05|3975.05|0
1656065700000|2022-06-24 10:15:00|3975.11|3975.11|3975.14|3975.14|3975.14|3975.14|3975.11|3975.11|0
1656065710000|2022-06-24 10:15:10|3975.18|3975.18|3975.44|3975.44|3975.44|3975.44|3975.18|3975.18|0
1656065720000|2022-06-24 10:15:20|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|3975.48|0
1656065730000|2022-06-24 10:15:30|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|3975.52|0
1656065740000|2022-06-24 10:15:40|3975.49|3975.49|3975.16|3975.16|3975.49|3975.49|3975.16|3975.16|0
1656065750000|2022-06-24 10:15:50|3974.76|3974.76|3974.74|3974.74|3974.76|3974.76|3974.74|3974.74|0
1656065760000|2022-06-24 10:16:00|3974.71|3974.71|3974.5|3974.5|3974.71|3974.71|3974.5|3974.5|0
1656065770000|2022-06-24 10:16:10|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|0
1656065810000|2022-06-24 10:16:50|3974.14|3974.14|3973.83|3973.83|3974.14|3974.14|3973.83|3973.83|0
1656065820000|2022-06-24 10:17:00|3972.9|3972.9|3972.9|3972.9|3972.9|3972.9|3972.9|3972.9|0
1656065840000|2022-06-24 10:17:20|3973.21|3973.21|3973.21|3973.21|3973.21|3973.21|3973.21|3973.21|0
1656065860000|2022-06-24 10:17:40|3973.52|3973.52|3972.28|3972.28|3973.52|3973.52|3972.28|3972.28|0
1656065870000|2022-06-24 10:17:50|3972.17|3972.17|3972.2|3972.2|3972.2|3972.2|3972.17|3972.17|0
1656065880000|2022-06-24 10:18:00|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|0
1656065930000|2022-06-24 10:18:50|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|0
1656065940000|2022-06-24 10:19:00|3973.35|3973.35|3973.35|3973.35|3973.35|3973.35|3973.35|3973.35|0
1656065950000|2022-06-24 10:19:10|3973.66|3973.66|3974.15|3974.15|3974.15|3974.15|3973.66|3973.66|0
1656065960000|2022-06-24 10:19:20|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|0
1656065970000|2022-06-24 10:19:30|3974.01|3974.01|3973.7|3973.7|3974.01|3974.01|3973.7|3973.7|0
1656065980000|2022-06-24 10:19:40|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|3973.39|0
1656065990000|2022-06-24 10:19:50|3973.7|3973.7|3973.7|3973.7|3973.7|3973.7|3973.7|3973.7|0
1656066000000|2022-06-24 10:20:00|3973.73|3973.73|3973.81|3973.81|3973.81|3973.81|3973.73|3973.73|0
1656066010000|2022-06-24 10:20:10|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|0
1656066030000|2022-06-24 10:20:30|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|3974.15|0
1656066050000|2022-06-24 10:20:50|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|0
1656066060000|2022-06-24 10:21:00|3973.8|3973.8|3974.19|3974.19|3974.19|3974.19|3973.8|3973.8|0
1656066080000|2022-06-24 10:21:20|3973.57|3973.57|3973.52|3973.52|3973.57|3973.57|3973.52|3973.52|0
1656066090000|2022-06-24 10:21:30|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|0
1656066120000|2022-06-24 10:22:00|3973.85|3973.85|3974.16|3974.16|3974.16|3974.16|3973.85|3973.85|0
1656066140000|2022-06-24 10:22:20|3973.85|3973.85|3973.54|3973.54|3973.85|3973.85|3973.54|3973.54|0
1656066150000|2022-06-24 10:22:30|3973.85|3973.85|3973.85|3973.85|3973.85|3973.85|3973.85|3973.85|0
1656066160000|2022-06-24 10:22:40|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|3973.54|0
1656066170000|2022-06-24 10:22:50|3973.46|3973.46|3973.6|3973.6|3973.6|3973.6|3973.46|3973.46|0
1656066180000|2022-06-24 10:23:00|3973.71|3973.71|3973.4|3973.4|3974.25|3974.25|3973.07|3973.07|0
1656066190000|2022-06-24 10:23:10|3973.71|3973.71|3973.71|3973.71|3973.71|3973.71|3973.71|3973.71|0
1656066200000|2022-06-24 10:23:20|3973.8|3973.8|3973.49|3973.49|3973.8|3973.8|3973.49|3973.49|0
1656066210000|2022-06-24 10:23:30|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|0
1656066230000|2022-06-24 10:23:50|3973.23|3973.23|3973.23|3973.23|3973.23|3973.23|3973.23|3973.23|0
1656066240000|2022-06-24 10:24:00|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|0
1656066270000|2022-06-24 10:24:30|3973.33|3973.33|3973.95|3973.95|3973.95|3973.95|3973.33|3973.33|0
1656066280000|2022-06-24 10:24:40|3973.99|3973.99|3973.67|3973.67|3973.99|3973.99|3973.67|3973.67|0
1656066290000|2022-06-24 10:24:50|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|0
1656066300000|2022-06-24 10:25:00|3974.35|3974.35|3974.04|3974.04|3974.65|3974.65|3974.04|3974.04|0
1656066330000|2022-06-24 10:25:30|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|0
1656066340000|2022-06-24 10:25:40|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|0
1656066370000|2022-06-24 10:26:10|3974.29|3974.29|3973.98|3973.98|3974.29|3974.29|3973.98|3973.98|0
1656066380000|2022-06-24 10:26:20|3974.29|3974.29|3973.36|3973.36|3974.29|3974.29|3973.36|3973.36|0
1656066390000|2022-06-24 10:26:30|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|0
1656066400000|2022-06-24 10:26:40|3973.36|3973.36|3973.54|3973.54|3973.54|3973.54|3973.36|3973.36|0
1656066410000|2022-06-24 10:26:50|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|0
1656066420000|2022-06-24 10:27:00|3973.69|3973.69|3974|3974|3974|3974|3973.69|3973.69|0
1656066430000|2022-06-24 10:27:10|3973.69|3973.69|3973.38|3973.38|3973.69|3973.69|3973.38|3973.38|0
1656066450000|2022-06-24 10:27:30|3973.35|3973.35|3973.66|3973.66|3973.66|3973.66|3973.35|3973.35|0
1656066480000|2022-06-24 10:28:00|3973.62|3973.62|3973.69|3973.69|3973.69|3973.69|3973.62|3973.62|0
1656066490000|2022-06-24 10:28:10|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|0
1656066510000|2022-06-24 10:28:30|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|3973.69|0
1656066520000|2022-06-24 10:28:40|3974|3974|3974|3974|3974|3974|3974|3974|0
1656066540000|2022-06-24 10:29:00|3973.91|3973.91|3973.94|3973.94|3973.94|3973.94|3973.91|3973.91|0
1656066560000|2022-06-24 10:29:20|3973.91|3973.91|3973.91|3973.91|3973.91|3973.91|3973.91|3973.91|0
1656066570000|2022-06-24 10:29:30|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|0
1656066600000|2022-06-24 10:30:00|3973.91|3973.91|3973.91|3973.91|3973.91|3973.91|3973.73|3973.73|0
1656066610000|2022-06-24 10:30:10|3974.22|3974.22|3974.53|3974.53|3974.84|3974.84|3974.22|3974.22|0
1656066620000|2022-06-24 10:30:20|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|0
1656066630000|2022-06-24 10:30:30|3975.15|3975.15|3975.46|3975.46|3975.46|3975.46|3975.15|3975.15|0
1656066660000|2022-06-24 10:31:00|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|3975.77|0
1656066670000|2022-06-24 10:31:10|3976.08|3976.08|3975.46|3975.46|3976.08|3976.08|3975.46|3975.46|0
1656066680000|2022-06-24 10:31:20|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|0
1656066690000|2022-06-24 10:31:30|3975.82|3975.82|3975.82|3975.82|3975.82|3975.82|3975.82|3975.82|0
1656066700000|2022-06-24 10:31:40|3975.77|3975.77|3975.66|3975.66|3975.8|3975.8|3975.66|3975.66|0
1656066720000|2022-06-24 10:32:00|3975.61|3975.61|3975.5|3975.5|3976.2|3976.2|3975.5|3975.5|0
1656066730000|2022-06-24 10:32:10|3976.12|3976.12|3976.12|3976.12|3976.43|3976.43|3976.12|3976.12|0
1656066740000|2022-06-24 10:32:20|3976.04|3976.04|3975.81|3975.81|3976.18|3976.18|3975.81|3975.81|0
1656066760000|2022-06-24 10:32:40|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|3975.63|0
1656066770000|2022-06-24 10:32:50|3975.68|3975.68|3976.11|3976.11|3976.11|3976.11|3975.68|3975.68|0
1656066780000|2022-06-24 10:33:00|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|3975.18|0
1656066800000|2022-06-24 10:33:20|3976.11|3976.11|3976.42|3976.42|3976.42|3976.42|3976.11|3976.11|0
1656066810000|2022-06-24 10:33:30|3976.6|3976.6|3976.75|3976.75|3976.78|3976.78|3976.6|3976.6|0
1656066870000|2022-06-24 10:34:30|3976.84|3976.84|3977.03|3977.03|3977.03|3977.03|3976.8|3976.8|0
1656066900000|2022-06-24 10:35:00|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|0
1656066910000|2022-06-24 10:35:10|3977.34|3977.34|3977.96|3977.96|3977.96|3977.96|3977.34|3977.34|0
1656066930000|2022-06-24 10:35:30|3977.65|3977.65|3977.03|3977.03|3977.65|3977.65|3976.73|3976.73|0
1656066940000|2022-06-24 10:35:40|3977.18|3977.18|3977.18|3977.18|3977.18|3977.18|3977.18|3977.18|0
1656066950000|2022-06-24 10:35:50|3978.1|3978.1|3977.57|3977.57|3978.1|3978.1|3977.18|3977.18|0
1656066990000|2022-06-24 10:36:30|3977.39|3977.39|3977.36|3977.36|3977.69|3977.69|3977.36|3977.36|0
1656067000000|2022-06-24 10:36:40|3977.4|3977.4|3977.03|3977.03|3977.4|3977.4|3977.03|3977.03|0
1656067030000|2022-06-24 10:37:10|3977.06|3977.06|3977.37|3977.37|3977.37|3977.37|3977.06|3977.06|0
1656067050000|2022-06-24 10:37:30|3977.06|3977.06|3977.06|3977.06|3977.06|3977.06|3977.06|3977.06|0
1656067060000|2022-06-24 10:37:40|3976.75|3976.75|3975.51|3975.51|3976.75|3976.75|3975.51|3975.51|0
1656067070000|2022-06-24 10:37:50|3975.69|3975.69|3976|3976|3976|3976|3975.69|3975.69|0
1656067080000|2022-06-24 10:38:00|3975.96|3975.96|3975.65|3975.65|3975.96|3975.96|3975.65|3975.65|0
1656067090000|2022-06-24 10:38:10|3975.82|3975.82|3975.91|3975.91|3975.91|3975.91|3975.82|3975.82|0
1656067100000|2022-06-24 10:38:20|3975.93|3975.93|3975.99|3975.99|3975.99|3975.99|3975.93|3975.93|0
1656067130000|2022-06-24 10:38:50|3975.93|3975.93|3975.93|3975.93|3975.93|3975.93|3975.93|3975.93|0
1656067140000|2022-06-24 10:39:00|3975.62|3975.62|3975.58|3975.58|3975.62|3975.62|3975.58|3975.58|0
1656067150000|2022-06-24 10:39:10|3975.55|3975.55|3975.29|3975.29|3975.55|3975.55|3975.29|3975.29|0
1656067160000|2022-06-24 10:39:20|3975.47|3975.47|3975.29|3975.29|3975.47|3975.47|3975.29|3975.29|0
1656067170000|2022-06-24 10:39:30|3975.26|3975.26|3975.26|3975.26|3975.26|3975.26|3975.26|3975.26|0
1656067180000|2022-06-24 10:39:40|3975.4|3975.4|3975.48|3975.48|3975.54|3975.54|3975.4|3975.4|0
1656067190000|2022-06-24 10:39:50|3975.54|3975.54|3975.61|3975.61|3975.72|3975.72|3975.54|3975.54|0
1656067200000|2022-06-24 10:40:00|3975.65|3975.65|3976.27|3976.27|3976.27|3976.27|3975.65|3975.65|0
1656067220000|2022-06-24 10:40:20|3976.24|3976.24|3976.24|3976.24|3976.24|3976.24|3976.24|3976.24|0
1656067230000|2022-06-24 10:40:30|3976.3|3976.3|3976.3|3976.3|3976.3|3976.3|3976.3|3976.3|0
1656067240000|2022-06-24 10:40:40|3976.61|3976.61|3976.61|3976.61|3976.61|3976.61|3976.61|3976.61|0
1656067250000|2022-06-24 10:40:50|3976.92|3976.92|3976.73|3976.73|3976.92|3976.92|3976.73|3976.73|0
1656067260000|2022-06-24 10:41:00|3976.42|3976.42|3975.81|3975.81|3976.42|3976.42|3975.5|3975.5|0
1656067280000|2022-06-24 10:41:20|3975.75|3975.75|3975.44|3975.44|3975.75|3975.75|3974.82|3974.82|0
1656067290000|2022-06-24 10:41:30|3975.13|3975.13|3973.77|3973.77|3975.13|3975.13|3973.77|3973.77|0
1656067300000|2022-06-24 10:41:40|3973.59|3973.59|3971.87|3971.87|3973.59|3973.59|3971.87|3971.87|0
1656067310000|2022-06-24 10:41:50|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|0
1656067320000|2022-06-24 10:42:00|3971.91|3971.91|3972.01|3972.01|3972.22|3972.22|3971.91|3971.91|0
1656067340000|2022-06-24 10:42:20|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|0
1656067350000|2022-06-24 10:42:30|3971.59|3971.59|3969.74|3969.74|3971.59|3971.59|3969.74|3969.74|0
1656067360000|2022-06-24 10:42:40|3969.68|3969.68|3969.37|3969.37|3969.68|3969.68|3969.37|3969.37|0
1656067370000|2022-06-24 10:42:50|3969.68|3969.68|3969.99|3969.99|3969.99|3969.99|3969.68|3969.68|0
1656067380000|2022-06-24 10:43:00|3970.3|3970.3|3970.61|3970.61|3970.61|3970.61|3970.3|3970.3|0
1656067400000|2022-06-24 10:43:20|3971.22|3971.22|3971.28|3971.28|3971.28|3971.28|3971.22|3971.22|0
1656067410000|2022-06-24 10:43:30|3970.97|3970.97|3969.74|3969.74|3970.97|3970.97|3969.74|3969.74|0
1656067420000|2022-06-24 10:43:40|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|3969.12|0
1656067430000|2022-06-24 10:43:50|3968.81|3968.81|3967.88|3967.88|3968.81|3968.81|3967.88|3967.88|0
1656067440000|2022-06-24 10:44:00|3968.19|3968.19|3968.5|3968.5|3968.5|3968.5|3968.19|3968.19|0
1656067450000|2022-06-24 10:44:10|3968.52|3968.52|3968.52|3968.52|3968.52|3968.52|3968.52|3968.52|0
1656067460000|2022-06-24 10:44:20|3968.21|3968.21|3968.13|3968.13|3968.21|3968.21|3968.13|3968.13|0
1656067470000|2022-06-24 10:44:30|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|3968.1|0
1656067480000|2022-06-24 10:44:40|3967.92|3967.92|3968.28|3968.28|3968.28|3968.28|3967.92|3967.92|0
1656067490000|2022-06-24 10:44:50|3968.47|3968.47|3968.47|3968.47|3968.47|3968.47|3968.47|3968.47|0
1656067500000|2022-06-24 10:45:00|3966.88|3966.88|3966.04|3966.04|3966.99|3966.99|3965.73|3965.73|0
1656067510000|2022-06-24 10:45:10|3966.96|3966.96|3966.88|3966.88|3966.96|3966.96|3966.88|3966.88|0
1656067520000|2022-06-24 10:45:20|3967.19|3967.19|3968.74|3968.74|3968.74|3968.74|3967.19|3967.19|0
1656067530000|2022-06-24 10:45:30|3967.81|3967.81|3967.19|3967.19|3967.81|3967.81|3967.19|3967.19|0
1656067540000|2022-06-24 10:45:40|3967.5|3967.5|3967.5|3967.5|3967.5|3967.5|3967.5|3967.5|0
1656067550000|2022-06-24 10:45:50|3967.42|3967.42|3967.39|3967.39|3967.42|3967.42|3967.39|3967.39|0
1656067560000|2022-06-24 10:46:00|3967.27|3967.27|3967.89|3967.89|3968.2|3968.2|3967.27|3967.27|0
1656067570000|2022-06-24 10:46:10|3968.2|3968.2|3967.09|3967.09|3968.2|3968.2|3966.97|3966.97|0
1656067620000|2022-06-24 10:47:00|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|0
1656067630000|2022-06-24 10:47:10|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|0
1656067640000|2022-06-24 10:47:20|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|0
1656067660000|2022-06-24 10:47:40|3967.95|3967.95|3969.19|3969.19|3969.19|3969.19|3967.95|3967.95|0
1656067670000|2022-06-24 10:47:50|3968.57|3968.57|3968.57|3968.57|3968.57|3968.57|3968.26|3968.26|0
1656067680000|2022-06-24 10:48:00|3968.48|3968.48|3968.79|3968.79|3968.79|3968.79|3968.17|3968.17|0
1656067690000|2022-06-24 10:48:10|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|0
1656067700000|2022-06-24 10:48:20|3967.89|3967.89|3967.91|3967.91|3967.91|3967.91|3967.89|3967.89|0
1656067730000|2022-06-24 10:48:50|3967.6|3967.6|3966.68|3966.68|3967.6|3967.6|3966.68|3966.68|0
1656067740000|2022-06-24 10:49:00|3966.37|3966.37|3966.37|3966.37|3966.37|3966.37|3966.37|3966.37|0
1656067750000|2022-06-24 10:49:10|3966.34|3966.34|3966.28|3966.28|3966.34|3966.34|3966.28|3966.28|0
1656067770000|2022-06-24 10:49:30|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|0
1656067780000|2022-06-24 10:49:40|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|0
1656067790000|2022-06-24 10:49:50|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|0
1656067800000|2022-06-24 10:50:00|3966.87|3966.87|3966.75|3966.75|3966.87|3966.87|3966.75|3966.75|0
1656067810000|2022-06-24 10:50:10|3966.57|3966.57|3966.54|3966.54|3966.57|3966.57|3966.54|3966.54|0
1656067820000|2022-06-24 10:50:20|3966.48|3966.48|3966.48|3966.48|3966.48|3966.48|3966.48|3966.48|0
1656067830000|2022-06-24 10:50:30|3967.1|3967.1|3967.41|3967.41|3967.41|3967.41|3967.1|3967.1|0
1656067840000|2022-06-24 10:50:40|3967.72|3967.72|3967.72|3967.72|3967.72|3967.72|3967.72|3967.72|0
1656067850000|2022-06-24 10:50:50|3967.55|3967.55|3967.84|3967.84|3967.84|3967.84|3967.52|3967.52|0
1656067860000|2022-06-24 10:51:00|3968.15|3968.15|3968.26|3968.26|3968.26|3968.26|3968.15|3968.15|0
1656067870000|2022-06-24 10:51:10|3969.19|3969.19|3969.89|3969.89|3969.89|3969.89|3969.19|3969.19|0
1656067880000|2022-06-24 10:51:20|3969.86|3969.86|3970|3970|3970.05|3970.05|3969.86|3969.86|0
1656067890000|2022-06-24 10:51:30|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|0
1656067900000|2022-06-24 10:51:40|3970.93|3970.93|3970.93|3970.93|3970.93|3970.93|3970.93|3970.93|0
1656067910000|2022-06-24 10:51:50|3970.62|3970.62|3969.08|3969.08|3970.62|3970.62|3969.08|3969.08|0
1656067920000|2022-06-24 10:52:00|3968.77|3968.77|3967.53|3967.53|3968.77|3968.77|3967.22|3967.22|0
1656067950000|2022-06-24 10:52:30|3967.22|3967.22|3966.91|3966.91|3967.22|3967.22|3966.91|3966.91|0
1656067960000|2022-06-24 10:52:40|3965.68|3965.68|3965.06|3965.06|3965.68|3965.68|3965.06|3965.06|0
1656067970000|2022-06-24 10:52:50|3964.13|3964.13|3964.92|3964.92|3965.06|3965.06|3964.13|3964.13|0
1656067980000|2022-06-24 10:53:00|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|0
1656067990000|2022-06-24 10:53:10|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|0
1656068010000|2022-06-24 10:53:30|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|0
1656068020000|2022-06-24 10:53:40|3964.92|3964.92|3965.62|3965.62|3965.62|3965.62|3964.92|3964.92|0
1656068030000|2022-06-24 10:53:50|3965.31|3965.31|3964.86|3964.86|3965.31|3965.31|3964.86|3964.86|0
1656068040000|2022-06-24 10:54:00|3964.24|3964.24|3964.21|3964.21|3964.24|3964.24|3964.21|3964.21|0
1656068050000|2022-06-24 10:54:10|3964.33|3964.33|3965.25|3965.25|3965.25|3965.25|3964.33|3964.33|0
1656068090000|2022-06-24 10:54:50|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|0
1656068100000|2022-06-24 10:55:00|3965.18|3965.18|3965.1|3965.1|3965.18|3965.18|3965.1|3965.1|0
1656068110000|2022-06-24 10:55:10|3965.13|3965.13|3965.44|3965.44|3965.44|3965.44|3965.13|3965.13|0
1656068130000|2022-06-24 10:55:30|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|3965.46|0
1656068140000|2022-06-24 10:55:40|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|0
1656068150000|2022-06-24 10:55:50|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|0
1656068160000|2022-06-24 10:56:00|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|0
1656068190000|2022-06-24 10:56:30|3966.52|3966.52|3966.52|3966.52|3966.52|3966.52|3966.52|3966.52|0
1656068200000|2022-06-24 10:56:40|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|0
1656068220000|2022-06-24 10:57:00|3966.83|3966.83|3966.83|3966.83|3966.83|3966.83|3966.83|3966.83|0
1656068240000|2022-06-24 10:57:20|3966.64|3966.64|3966.64|3966.64|3966.64|3966.64|3966.64|3966.64|0
1656068250000|2022-06-24 10:57:30|3966.67|3966.67|3966.64|3966.64|3966.67|3966.67|3966.64|3966.64|0
1656068270000|2022-06-24 10:57:50|3966.95|3966.95|3966.64|3966.64|3966.95|3966.95|3966.64|3966.64|0
1656068280000|2022-06-24 10:58:00|3966.56|3966.56|3966.74|3966.74|3966.74|3966.74|3966.22|3966.22|0
1656068290000|2022-06-24 10:58:10|3966.66|3966.66|3965.38|3965.38|3966.66|3966.66|3965.07|3965.07|0
1656068310000|2022-06-24 10:58:30|3965.2|3965.2|3965.51|3965.51|3965.51|3965.51|3965.2|3965.2|0
1656068330000|2022-06-24 10:58:50|3965.53|3965.53|3965.53|3965.53|3965.53|3965.53|3965.53|3965.53|0
1656068340000|2022-06-24 10:59:00|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3964.92|3964.92|0
1656068350000|2022-06-24 10:59:10|3964.92|3964.92|3964.61|3964.61|3964.92|3964.92|3964.61|3964.61|0
1656068360000|2022-06-24 10:59:20|3964.3|3964.3|3963.68|3963.68|3964.3|3964.3|3963.68|3963.68|0
1656068370000|2022-06-24 10:59:30|3964.61|3964.61|3964.47|3964.47|3964.77|3964.77|3964.47|3964.47|0
1656068380000|2022-06-24 10:59:40|3964.77|3964.77|3963.85|3963.85|3964.77|3964.77|3963.85|3963.85|0
1656068400000|2022-06-24 11:00:00|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|3963.89|0
1656068410000|2022-06-24 11:00:10|3964.51|3964.51|3964.51|3964.51|3964.51|3964.51|3964.51|3964.51|0
1656068450000|2022-06-24 11:00:50|3964.2|3964.2|3964.2|3964.2|3964.2|3964.2|3964.2|3964.2|0
1656068470000|2022-06-24 11:01:10|3964.51|3964.51|3964.82|3964.82|3964.82|3964.82|3964.51|3964.51|0
1656068480000|2022-06-24 11:01:20|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|0
1656068490000|2022-06-24 11:01:30|3965.8|3965.8|3966.6|3966.6|3967.22|3967.22|3965.8|3965.8|0
1656068510000|2022-06-24 11:01:50|3967.22|3967.22|3967.53|3967.53|3967.53|3967.53|3967.22|3967.22|0
1656068520000|2022-06-24 11:02:00|3967.57|3967.57|3967.18|3967.18|3967.57|3967.57|3967.18|3967.18|0
1656068530000|2022-06-24 11:02:10|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|0
1656068540000|2022-06-24 11:02:20|3967.37|3967.37|3965.79|3965.79|3967.42|3967.42|3965.79|3965.79|0
1656068550000|2022-06-24 11:02:30|3965.81|3965.81|3967.05|3967.05|3967.05|3967.05|3965.81|3965.81|0
1656068560000|2022-06-24 11:02:40|3966.96|3966.96|3966.88|3966.88|3966.96|3966.96|3966.88|3966.88|0
1656068570000|2022-06-24 11:02:50|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|0
1656068580000|2022-06-24 11:03:00|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|0
1656068610000|2022-06-24 11:03:30|3967.09|3967.09|3967.78|3967.78|3967.78|3967.78|3967.09|3967.09|0
1656068620000|2022-06-24 11:03:40|3968.4|3968.4|3968.4|3968.4|3968.4|3968.4|3968.4|3968.4|0
1656068630000|2022-06-24 11:03:50|3968.09|3968.09|3967.91|3967.91|3968.09|3968.09|3967.91|3967.91|0
1656068640000|2022-06-24 11:04:00|3967.87|3967.87|3967.89|3967.89|3967.89|3967.89|3967.87|3967.87|0
1656068650000|2022-06-24 11:04:10|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|0
1656068670000|2022-06-24 11:04:30|3968.51|3968.51|3967.27|3967.27|3968.51|3968.51|3967.27|3967.27|0
1656068700000|2022-06-24 11:05:00|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|0
1656068720000|2022-06-24 11:05:20|3967.58|3967.58|3967.89|3967.89|3968.2|3968.2|3967.58|3967.58|0
1656068740000|2022-06-24 11:05:40|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|0
1656068750000|2022-06-24 11:05:50|3968.2|3968.2|3967.28|3967.28|3968.2|3968.2|3967.28|3967.28|0
1656068770000|2022-06-24 11:06:10|3967.58|3967.58|3968.2|3968.2|3968.2|3968.2|3967.58|3967.58|0
1656068780000|2022-06-24 11:06:20|3968.51|3968.51|3968.82|3968.82|3968.82|3968.82|3968.51|3968.51|0
1656068800000|2022-06-24 11:06:40|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|0
1656068810000|2022-06-24 11:06:50|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|0
1656068820000|2022-06-24 11:07:00|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|0
1656068830000|2022-06-24 11:07:10|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1656068850000|2022-06-24 11:07:30|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|3968.48|0
1656068860000|2022-06-24 11:07:40|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1656068880000|2022-06-24 11:08:00|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|0
1656068900000|2022-06-24 11:08:20|3969.33|3969.33|3969.07|3969.07|3969.38|3969.38|3969.07|3969.07|0
1656068910000|2022-06-24 11:08:30|3968.89|3968.89|3969.26|3969.26|3969.26|3969.26|3968.89|3968.89|0
1656068920000|2022-06-24 11:08:40|3968.02|3968.02|3968.58|3968.58|3968.64|3968.64|3968.02|3968.02|0
1656068930000|2022-06-24 11:08:50|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|0
1656068940000|2022-06-24 11:09:00|3968.39|3968.39|3968.39|3968.39|3968.39|3968.39|3968.39|3968.39|0
1656068950000|2022-06-24 11:09:10|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|0
1656068960000|2022-06-24 11:09:20|3969.01|3969.01|3970.64|3970.64|3970.64|3970.64|3969.01|3969.01|0
1656068970000|2022-06-24 11:09:30|3970.61|3970.61|3970.95|3970.95|3971.09|3971.09|3970.61|3970.61|0
1656068980000|2022-06-24 11:09:40|3970.91|3970.91|3971.13|3971.13|3971.13|3971.13|3970.91|3970.91|0
1656068990000|2022-06-24 11:09:50|3971.44|3971.44|3971.85|3971.85|3971.85|3971.85|3971.44|3971.44|0
1656069010000|2022-06-24 11:10:10|3971.77|3971.77|3971.77|3971.77|3971.77|3971.77|3971.77|3971.77|0
1656069030000|2022-06-24 11:10:30|3971.81|3971.81|3971.81|3971.81|3971.81|3971.81|3971.81|3971.81|0
1656069050000|2022-06-24 11:10:50|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|0
1656069090000|2022-06-24 11:11:30|3972.43|3972.43|3972.12|3972.12|3972.43|3972.43|3972.12|3972.12|0
1656069100000|2022-06-24 11:11:40|3971.81|3971.81|3971.81|3971.81|3971.81|3971.81|3971.81|3971.81|0
1656069120000|2022-06-24 11:12:00|3971.89|3971.89|3972.03|3972.03|3972.03|3972.03|3971.89|3971.89|0
1656069130000|2022-06-24 11:12:10|3972.09|3972.09|3972.71|3972.71|3972.71|3972.71|3972.09|3972.09|0
1656069140000|2022-06-24 11:12:20|3972.76|3972.76|3971.27|3971.27|3972.76|3972.76|3971.27|3971.27|0
1656069150000|2022-06-24 11:12:30|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|0
1656069160000|2022-06-24 11:12:40|3971.02|3971.02|3970.71|3970.71|3971.02|3971.02|3970.71|3970.71|0
1656069170000|2022-06-24 11:12:50|3970.6|3970.6|3970.71|3970.71|3970.71|3970.71|3970.6|3970.6|0
1656069190000|2022-06-24 11:13:10|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|0
1656069200000|2022-06-24 11:13:20|3970.99|3970.99|3971.1|3971.1|3971.1|3971.1|3970.99|3970.99|0
1656069210000|2022-06-24 11:13:30|3971.13|3971.13|3971.16|3971.16|3971.16|3971.16|3971.13|3971.13|0
1656069230000|2022-06-24 11:13:50|3971.47|3971.47|3971.47|3971.47|3971.47|3971.47|3971.47|3971.47|0
1656069240000|2022-06-24 11:14:00|3970.85|3970.85|3971.16|3971.16|3971.16|3971.16|3970.85|3970.85|0
1656069250000|2022-06-24 11:14:10|3970.85|3970.85|3971.03|3971.03|3971.03|3971.03|3970.85|3970.85|0
1656069280000|2022-06-24 11:14:40|3971.34|3971.34|3971.45|3971.45|3971.45|3971.45|3971.34|3971.34|0
1656069290000|2022-06-24 11:14:50|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|0
1656069310000|2022-06-24 11:15:10|3971.41|3971.41|3971.41|3971.41|3971.41|3971.41|3971.41|3971.41|0
1656069320000|2022-06-24 11:15:20|3971.72|3971.72|3971.1|3971.1|3971.72|3971.72|3971.1|3971.1|0
1656069330000|2022-06-24 11:15:30|3971.21|3971.21|3972.14|3972.14|3972.14|3972.14|3971.21|3971.21|0
1656069340000|2022-06-24 11:15:40|3972.76|3972.76|3972.45|3972.45|3972.76|3972.76|3972.45|3972.45|0
1656069360000|2022-06-24 11:16:00|3972.42|3972.42|3972.37|3972.37|3972.42|3972.42|3972.37|3972.37|0
1656069380000|2022-06-24 11:16:20|3972.48|3972.48|3972.51|3972.51|3972.51|3972.51|3972.48|3972.48|0
1656069390000|2022-06-24 11:16:30|3972.45|3972.45|3972.45|3972.45|3972.45|3972.45|3972.45|3972.45|0
1656069400000|2022-06-24 11:16:40|3973.07|3973.07|3973.69|3973.69|3973.69|3973.69|3973.07|3973.07|0
1656069420000|2022-06-24 11:17:00|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|3973.38|0
1656069430000|2022-06-24 11:17:10|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|0
1656069440000|2022-06-24 11:17:20|3974.05|3974.05|3973.74|3973.74|3974.05|3974.05|3973.74|3973.74|0
1656069450000|2022-06-24 11:17:30|3973.69|3973.69|3973.98|3973.98|3973.98|3973.98|3973.67|3973.67|0
1656069470000|2022-06-24 11:17:50|3974.29|3974.29|3973.98|3973.98|3974.29|3974.29|3973.98|3973.98|0
1656069480000|2022-06-24 11:18:00|3974.02|3974.02|3974.19|3974.19|3974.19|3974.19|3974.02|3974.02|0
1656069490000|2022-06-24 11:18:10|3974.16|3974.16|3974.37|3974.37|3974.37|3974.37|3973.88|3973.88|0
1656069500000|2022-06-24 11:18:20|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|0
1656069510000|2022-06-24 11:18:30|3974.16|3974.16|3973.85|3973.85|3974.16|3974.16|3973.85|3973.85|0
1656069540000|2022-06-24 11:19:00|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|0
1656069550000|2022-06-24 11:19:10|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|3974.78|0
1656069560000|2022-06-24 11:19:20|3974.75|3974.75|3974.36|3974.36|3974.75|3974.75|3974.33|3974.33|0
1656069590000|2022-06-24 11:19:50|3974.98|3974.98|3974.98|3974.98|3974.98|3974.98|3974.98|3974.98|0
1656069620000|2022-06-24 11:20:20|3975.02|3975.02|3975.02|3975.02|3975.02|3975.02|3975.02|3975.02|0
1656069630000|2022-06-24 11:20:30|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|0
1656069640000|2022-06-24 11:20:40|3975.36|3975.36|3975.44|3975.44|3975.44|3975.44|3975.33|3975.33|0
1656069650000|2022-06-24 11:20:50|3975.41|3975.41|3975.41|3975.41|3975.41|3975.41|3975.41|3975.41|0
1656069660000|2022-06-24 11:21:00|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|0
1656069670000|2022-06-24 11:21:10|3975.78|3975.78|3975.05|3975.05|3975.78|3975.78|3975.05|3975.05|0
1656069680000|2022-06-24 11:21:20|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|0
1656069700000|2022-06-24 11:21:40|3975.17|3975.17|3975.48|3975.48|3975.48|3975.48|3975.17|3975.17|0
1656069710000|2022-06-24 11:21:50|3975.57|3975.57|3975.54|3975.54|3975.57|3975.57|3975.54|3975.54|0
1656069720000|2022-06-24 11:22:00|3975.51|3975.51|3975.56|3975.56|3975.56|3975.56|3975.51|3975.51|0
1656069740000|2022-06-24 11:22:20|3975.51|3975.51|3975.2|3975.2|3975.51|3975.51|3975.2|3975.2|0
1656069780000|2022-06-24 11:23:00|3975.82|3975.82|3975.56|3975.56|3975.82|3975.82|3975.56|3975.56|0
1656069790000|2022-06-24 11:23:10|3975.71|3975.71|3975.56|3975.56|3975.87|3975.87|3975.56|3975.56|0
1656069800000|2022-06-24 11:23:20|3975.51|3975.51|3975.55|3975.55|3975.55|3975.55|3975.51|3975.51|0
1656069830000|2022-06-24 11:23:50|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|0
1656069850000|2022-06-24 11:24:10|3975.55|3975.55|3975.55|3975.55|3975.55|3975.55|3975.55|3975.55|0
1656069870000|2022-06-24 11:24:30|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|0
1656069890000|2022-06-24 11:24:50|3976.13|3976.13|3975.82|3975.82|3976.13|3976.13|3975.82|3975.82|0
1656069910000|2022-06-24 11:25:10|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|0
1656069920000|2022-06-24 11:25:20|3975.88|3975.88|3975.72|3975.72|3975.88|3975.88|3975.72|3975.72|0
1656069930000|2022-06-24 11:25:30|3975.7|3975.7|3975.72|3975.72|3975.72|3975.72|3975.7|3975.7|0
1656069960000|2022-06-24 11:26:00|3975.75|3975.75|3975.85|3975.85|3975.85|3975.85|3975.75|3975.75|0
1656069970000|2022-06-24 11:26:10|3976.47|3976.47|3976.47|3976.47|3976.47|3976.47|3976.47|3976.47|0
1656069980000|2022-06-24 11:26:20|3976.49|3976.49|3976.66|3976.66|3976.66|3976.66|3976.49|3976.49|0
1656069990000|2022-06-24 11:26:30|3976.58|3976.58|3976.68|3976.68|3976.68|3976.68|3976.58|3976.58|0
1656070000000|2022-06-24 11:26:40|3977.29|3977.29|3976.98|3976.98|3977.29|3977.29|3976.98|3976.98|0
1656070030000|2022-06-24 11:27:10|3977.29|3977.29|3977.38|3977.38|3977.38|3977.38|3977.29|3977.29|0
1656070040000|2022-06-24 11:27:20|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|0
1656070050000|2022-06-24 11:27:30|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|0
1656070070000|2022-06-24 11:27:50|3978.22|3978.22|3978.49|3978.49|3978.49|3978.49|3978.18|3978.18|0
1656070080000|2022-06-24 11:28:00|3978.4|3978.4|3978.32|3978.32|3978.4|3978.4|3978.32|3978.32|0
1656070090000|2022-06-24 11:28:10|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|0
1656070110000|2022-06-24 11:28:30|3978.77|3978.77|3978.74|3978.74|3978.77|3978.77|3978.74|3978.74|0
1656070120000|2022-06-24 11:28:40|3979.05|3979.05|3977.86|3977.86|3979.05|3979.05|3977.86|3977.86|0
1656070140000|2022-06-24 11:29:00|3977.81|3977.81|3978.78|3978.78|3978.78|3978.78|3977.81|3977.81|0
1656070150000|2022-06-24 11:29:10|3978.84|3978.84|3979.08|3979.08|3979.11|3979.11|3978.84|3978.84|0
1656070170000|2022-06-24 11:29:30|3979.02|3979.02|3979.33|3979.33|3979.33|3979.33|3979.02|3979.02|0
1656070180000|2022-06-24 11:29:40|3979.25|3979.25|3979.25|3979.25|3979.25|3979.25|3979.22|3979.22|0
1656070190000|2022-06-24 11:29:50|3979.21|3979.21|3979.6|3979.6|3979.6|3979.6|3979.21|3979.21|0
1656070200000|2022-06-24 11:30:00|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1656070220000|2022-06-24 11:30:20|3979.78|3979.78|3979.19|3979.19|3979.81|3979.81|3979.19|3979.19|0
1656070230000|2022-06-24 11:30:30|3978.89|3978.89|3978.89|3978.89|3978.89|3978.89|3978.89|3978.89|0
1656070260000|2022-06-24 11:31:00|3978.91|3978.91|3978.91|3978.91|3978.91|3978.91|3978.91|3978.91|0
1656070280000|2022-06-24 11:31:20|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|3979.84|0
1656070290000|2022-06-24 11:31:30|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|3979.78|0
1656070310000|2022-06-24 11:31:50|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|0
1656070340000|2022-06-24 11:32:20|3979.53|3979.53|3980.08|3980.08|3980.08|3980.08|3979.46|3979.46|0
1656070350000|2022-06-24 11:32:30|3980.7|3980.7|3980.39|3980.39|3981.01|3981.01|3980.39|3980.39|0
1656070360000|2022-06-24 11:32:40|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.04|3980.04|0
1656070370000|2022-06-24 11:32:50|3980.66|3980.66|3980.97|3980.97|3980.97|3980.97|3980.66|3980.66|0
1656070380000|2022-06-24 11:33:00|3980.88|3980.88|3980.88|3980.88|3980.88|3980.88|3980.88|3980.88|0
1656070400000|2022-06-24 11:33:20|3980.96|3980.96|3981.26|3981.26|3981.26|3981.26|3980.96|3980.96|0
1656070410000|2022-06-24 11:33:30|3981.34|3981.34|3981.29|3981.29|3981.34|3981.34|3981.29|3981.29|0
1656070420000|2022-06-24 11:33:40|3980.98|3980.98|3980.36|3980.36|3980.98|3980.98|3980.36|3980.36|0
1656070430000|2022-06-24 11:33:50|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|0
1656070440000|2022-06-24 11:34:00|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|0
1656070450000|2022-06-24 11:34:10|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|0
1656070470000|2022-06-24 11:34:30|3980.67|3980.67|3981.29|3981.29|3981.29|3981.29|3980.67|3980.67|0
1656070490000|2022-06-24 11:34:50|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|0
1656070510000|2022-06-24 11:35:10|3981.48|3981.48|3981.74|3981.74|3981.74|3981.74|3981.37|3981.37|0
1656070520000|2022-06-24 11:35:20|3981.78|3981.78|3981.78|3981.78|3981.78|3981.78|3981.78|3981.78|0
1656070530000|2022-06-24 11:35:30|3981.69|3981.69|3981.67|3981.67|3981.69|3981.69|3981.67|3981.67|0
1656070540000|2022-06-24 11:35:40|3981.63|3981.63|3981.44|3981.44|3981.63|3981.63|3981.44|3981.44|0
1656070550000|2022-06-24 11:35:50|3981.4|3981.4|3980.16|3980.16|3981.4|3981.4|3980.16|3980.16|0
1656070560000|2022-06-24 11:36:00|3979.98|3979.98|3980.6|3980.6|3980.6|3980.6|3979.98|3979.98|0
1656070600000|2022-06-24 11:36:40|3980.29|3980.29|3980.35|3980.35|3980.35|3980.35|3980.29|3980.29|0
1656070610000|2022-06-24 11:36:50|3980.04|3980.04|3979.73|3979.73|3980.04|3980.04|3979.73|3979.73|0
1656070620000|2022-06-24 11:37:00|3979.42|3979.42|3979.36|3979.36|3979.42|3979.42|3979.36|3979.36|0
1656070640000|2022-06-24 11:37:20|3979.67|3979.67|3979.98|3979.98|3979.98|3979.98|3979.67|3979.67|0
1656070650000|2022-06-24 11:37:30|3980.07|3980.07|3980.04|3980.04|3980.07|3980.07|3980.04|3980.04|0
1656070660000|2022-06-24 11:37:40|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|0
1656070670000|2022-06-24 11:37:50|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|0
1656070680000|2022-06-24 11:38:00|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|0
1656070710000|2022-06-24 11:38:30|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|0
1656070720000|2022-06-24 11:38:40|3979.14|3979.14|3979.16|3979.16|3979.16|3979.16|3979.14|3979.14|0
1656070730000|2022-06-24 11:38:50|3979.47|3979.47|3979.47|3979.47|3979.47|3979.47|3979.47|3979.47|0
1656070740000|2022-06-24 11:39:00|3979.16|3979.16|3979.22|3979.22|3979.22|3979.22|3979.16|3979.16|0
1656070750000|2022-06-24 11:39:10|3979.36|3979.36|3980.59|3980.59|3980.59|3980.59|3979.05|3979.05|0
1656070760000|2022-06-24 11:39:20|3980.23|3980.23|3980.41|3980.41|3980.41|3980.41|3980.23|3980.23|0
1656070790000|2022-06-24 11:39:50|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|0
1656070800000|2022-06-24 11:40:00|3981.07|3981.07|3980.76|3980.76|3981.07|3981.07|3980.76|3980.76|0
1656070840000|2022-06-24 11:40:40|3980.87|3980.87|3980.59|3980.59|3980.87|3980.87|3980.54|3980.54|0
1656070860000|2022-06-24 11:41:00|3981.21|3981.21|3981.23|3981.23|3981.23|3981.23|3981.21|3981.21|0
1656070870000|2022-06-24 11:41:10|3981.91|3981.91|3982.53|3982.53|3982.53|3982.53|3981.91|3981.91|0
1656070880000|2022-06-24 11:41:20|3982.84|3982.84|3982.84|3982.84|3982.84|3982.84|3982.84|3982.84|0
1656070890000|2022-06-24 11:41:30|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|0
1656070900000|2022-06-24 11:41:40|3982.84|3982.84|3982.76|3982.76|3982.84|3982.84|3982.76|3982.76|0
1656070930000|2022-06-24 11:42:10|3983.07|3983.07|3983.04|3983.04|3983.07|3983.07|3983.04|3983.04|0
1656070940000|2022-06-24 11:42:20|3983.35|3983.35|3983.35|3983.35|3983.35|3983.35|3983.35|3983.35|0
1656070950000|2022-06-24 11:42:30|3983.97|3983.97|3984.28|3984.28|3984.28|3984.28|3983.97|3983.97|0
1656070960000|2022-06-24 11:42:40|3984.32|3984.32|3984.69|3984.69|3984.69|3984.69|3984.32|3984.32|0
1656070980000|2022-06-24 11:43:00|3984.77|3984.77|3984.77|3984.77|3984.77|3984.77|3984.77|3984.77|0
1656070990000|2022-06-24 11:43:10|3984.86|3984.86|3984.91|3984.91|3984.91|3984.91|3984.86|3984.86|0
1656071000000|2022-06-24 11:43:20|3984.6|3984.6|3983.81|3983.81|3984.6|3984.6|3983.81|3983.81|0
1656071010000|2022-06-24 11:43:30|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|3983.99|0
1656071020000|2022-06-24 11:43:40|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|0
1656071030000|2022-06-24 11:43:50|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|0
1656071050000|2022-06-24 11:44:10|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|0
1656071060000|2022-06-24 11:44:20|3984.51|3984.51|3984.74|3984.74|3984.74|3984.74|3984.51|3984.51|0
1656071070000|2022-06-24 11:44:30|3984.66|3984.66|3984.51|3984.51|3984.66|3984.66|3984.51|3984.51|0
1656071080000|2022-06-24 11:44:40|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|0
1656071100000|2022-06-24 11:45:00|3984.87|3984.87|3984.99|3984.99|3984.99|3984.99|3984.87|3984.87|0
1656071110000|2022-06-24 11:45:10|3984.98|3984.98|3984.87|3984.87|3984.98|3984.98|3984.87|3984.87|0
1656071120000|2022-06-24 11:45:20|3984.25|3984.25|3983.94|3983.94|3984.25|3984.25|3983.94|3983.94|0
1656071140000|2022-06-24 11:45:40|3983.98|3983.98|3983.63|3983.63|3983.98|3983.98|3983.63|3983.63|0
1656071150000|2022-06-24 11:45:50|3983.67|3983.67|3983.63|3983.63|3983.67|3983.67|3983.63|3983.63|0
1656071160000|2022-06-24 11:46:00|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|0
1656071170000|2022-06-24 11:46:10|3984.48|3984.48|3984.64|3984.64|3984.64|3984.64|3984.34|3984.34|0
1656071190000|2022-06-24 11:46:30|3984.76|3984.76|3984.78|3984.78|3984.78|3984.78|3984.76|3984.76|0
1656071200000|2022-06-24 11:46:40|3984.48|3984.48|3984.62|3984.62|3984.62|3984.62|3984.48|3984.48|0
1656071220000|2022-06-24 11:47:00|3984.31|3984.31|3984.22|3984.22|3984.31|3984.31|3984.22|3984.22|0
1656071230000|2022-06-24 11:47:10|3984.53|3984.53|3984.53|3984.53|3984.53|3984.53|3984.53|3984.53|0
1656071240000|2022-06-24 11:47:20|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|0
1656071280000|2022-06-24 11:48:00|3984.73|3984.73|3984.48|3984.48|3984.76|3984.76|3984.45|3984.45|0
1656071290000|2022-06-24 11:48:10|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|0
1656071300000|2022-06-24 11:48:20|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|0
1656071340000|2022-06-24 11:49:00|3983.97|3983.97|3984.23|3984.23|3984.23|3984.23|3983.92|3983.92|0
1656071380000|2022-06-24 11:49:40|3985.16|3985.16|3985.55|3985.55|3985.55|3985.55|3985.16|3985.16|0
1656071390000|2022-06-24 11:49:50|3985.86|3985.86|3985.95|3985.95|3985.95|3985.95|3985.86|3985.86|0
1656071400000|2022-06-24 11:50:00|3986.26|3986.26|3986.56|3986.56|3986.56|3986.56|3986.26|3986.26|0
1656071420000|2022-06-24 11:50:20|3986.75|3986.75|3987.37|3987.37|3987.37|3987.37|3986.75|3986.75|0
1656071430000|2022-06-24 11:50:30|3987.41|3987.41|3987.15|3987.15|3987.44|3987.44|3987.13|3987.13|0
1656071440000|2022-06-24 11:50:40|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|0
1656071450000|2022-06-24 11:50:50|3986.71|3986.71|3986.54|3986.54|3986.71|3986.71|3986.54|3986.54|0
1656071470000|2022-06-24 11:51:10|3986.68|3986.68|3986.62|3986.62|3986.68|3986.68|3986.59|3986.59|0
1656071500000|2022-06-24 11:51:40|3986.65|3986.65|3986.45|3986.45|3986.65|3986.65|3986.45|3986.45|0
1656071520000|2022-06-24 11:52:00|3987.07|3987.07|3986.45|3986.45|3987.07|3987.07|3986.45|3986.45|0
1656071530000|2022-06-24 11:52:10|3986.56|3986.56|3986|3986|3986.62|3986.62|3986|3986|0
1656071540000|2022-06-24 11:52:20|3985.69|3985.69|3985.69|3985.69|3985.69|3985.69|3985.69|3985.69|0
1656071550000|2022-06-24 11:52:30|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|0
1656071590000|2022-06-24 11:53:10|3986.04|3986.04|3985.43|3985.43|3986.04|3986.04|3985.43|3985.43|0
1656071600000|2022-06-24 11:53:20|3985.4|3985.4|3985.4|3985.4|3985.4|3985.4|3985.4|3985.4|0
1656071620000|2022-06-24 11:53:40|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|0
1656071630000|2022-06-24 11:53:50|3985.06|3985.06|3984.19|3984.19|3985.06|3985.06|3983.83|3983.83|0
1656071640000|2022-06-24 11:54:00|3984.22|3984.22|3983.29|3983.29|3984.22|3984.22|3983.29|3983.29|0
1656071650000|2022-06-24 11:54:10|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|0
1656071660000|2022-06-24 11:54:20|3983.04|3983.04|3983.43|3983.43|3983.43|3983.43|3983.04|3983.04|0
1656071670000|2022-06-24 11:54:30|3983.51|3983.51|3983.69|3983.69|3983.69|3983.69|3983.51|3983.51|0
1656071680000|2022-06-24 11:54:40|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|0
1656071690000|2022-06-24 11:54:50|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|0
1656071700000|2022-06-24 11:55:00|3983.3|3983.3|3983.42|3983.42|3983.42|3983.42|3983.11|3983.11|0
1656071730000|2022-06-24 11:55:30|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|0
1656071750000|2022-06-24 11:55:50|3983.42|3983.42|3983.42|3983.42|3983.42|3983.42|3983.42|3983.42|0
1656071760000|2022-06-24 11:56:00|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|0
1656071770000|2022-06-24 11:56:10|3983.52|3983.52|3983.39|3983.39|3983.52|3983.52|3983.35|3983.35|0
1656071780000|2022-06-24 11:56:20|3983.37|3983.37|3983.34|3983.34|3983.37|3983.37|3983.34|3983.34|0
1656071790000|2022-06-24 11:56:30|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|0
1656071800000|2022-06-24 11:56:40|3983|3983|3983.62|3983.62|3983.62|3983.62|3983|3983|0
1656071820000|2022-06-24 11:57:00|3983.93|3983.93|3984.24|3984.24|3984.24|3984.24|3983.93|3983.93|0
1656071830000|2022-06-24 11:57:10|3984.02|3984.02|3982.98|3982.98|3984.02|3984.02|3982.98|3982.98|0
1656071840000|2022-06-24 11:57:20|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|3983.6|0
1656071850000|2022-06-24 11:57:30|3983.29|3983.29|3983.24|3983.24|3983.29|3983.29|3983.24|3983.24|0
1656071860000|2022-06-24 11:57:40|3982.94|3982.94|3983.19|3983.19|3983.24|3983.24|3982.94|3982.94|0
1656071880000|2022-06-24 11:58:00|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|0
1656071920000|2022-06-24 11:58:40|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|0
1656071930000|2022-06-24 11:58:50|3982.63|3982.63|3982.32|3982.32|3982.63|3982.63|3982.32|3982.32|0
1656071940000|2022-06-24 11:59:00|3982.27|3982.27|3982.37|3982.37|3982.37|3982.37|3982.27|3982.27|0
1656071950000|2022-06-24 11:59:10|3982.68|3982.68|3982.37|3982.37|3982.68|3982.68|3982.37|3982.37|0
1656071990000|2022-06-24 11:59:50|3982.29|3982.29|3982.41|3982.41|3982.41|3982.41|3982.29|3982.29|0
1656072000000|2022-06-24 12:00:00|3982.44|3982.44|3982.33|3982.33|3982.44|3982.44|3982.33|3982.33|0
1656072010000|2022-06-24 12:00:10|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|3982.29|0
1656072020000|2022-06-24 12:00:20|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|3982.6|0
1656072040000|2022-06-24 12:00:40|3982.29|3982.29|3981.67|3981.67|3982.29|3982.29|3981.67|3981.67|0
1656072050000|2022-06-24 12:00:50|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|0
1656072060000|2022-06-24 12:01:00|3982.6|3982.6|3982.63|3982.63|3982.63|3982.63|3982.6|3982.6|0
1656072070000|2022-06-24 12:01:10|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|0
1656072080000|2022-06-24 12:01:20|3982.85|3982.85|3982.67|3982.67|3982.98|3982.98|3982.67|3982.67|0
1656072100000|2022-06-24 12:01:40|3982.63|3982.63|3982.71|3982.71|3982.71|3982.71|3982.63|3982.63|0
1656072110000|2022-06-24 12:01:50|3982.67|3982.67|3983|3983|3983|3983|3982.63|3982.63|0
1656072120000|2022-06-24 12:02:00|3982.92|3982.92|3983.27|3983.27|3983.31|3983.31|3982.92|3982.92|0
1656072130000|2022-06-24 12:02:10|3983.58|3983.58|3983.58|3983.58|3983.58|3983.58|3983.58|3983.58|0
1656072150000|2022-06-24 12:02:30|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|3983.54|0
1656072160000|2022-06-24 12:02:40|3983.23|3983.23|3983.23|3983.23|3983.23|3983.23|3983.23|3983.23|0
1656072170000|2022-06-24 12:02:50|3983.54|3983.54|3983.58|3983.58|3983.58|3983.58|3983.54|3983.54|0
1656072180000|2022-06-24 12:03:00|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|3983.5|0
1656072190000|2022-06-24 12:03:10|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|0
1656072200000|2022-06-24 12:03:20|3983.92|3983.92|3983.95|3983.95|3983.95|3983.95|3983.92|3983.92|0
1656072210000|2022-06-24 12:03:30|3983.89|3983.89|3984.2|3984.2|3984.2|3984.2|3983.89|3983.89|0
1656072220000|2022-06-24 12:03:40|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|0
1656072240000|2022-06-24 12:04:00|3984.15|3984.15|3983.84|3983.84|3984.15|3984.15|3983.84|3983.84|0
1656072250000|2022-06-24 12:04:10|3983.88|3983.88|3983.88|3983.88|3983.88|3983.88|3983.84|3983.84|0
1656072270000|2022-06-24 12:04:30|3984.81|3984.81|3984.85|3984.85|3984.85|3984.85|3984.81|3984.81|0
1656072290000|2022-06-24 12:04:50|3985.16|3985.16|3986.09|3986.09|3986.09|3986.09|3985.16|3985.16|0
1656072300000|2022-06-24 12:05:00|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|0
1656072310000|2022-06-24 12:05:10|3985.6|3985.6|3985.29|3985.29|3985.6|3985.6|3985.29|3985.29|0
1656072320000|2022-06-24 12:05:20|3984.67|3984.67|3984.63|3984.63|3984.67|3984.67|3984.58|3984.58|0
1656072360000|2022-06-24 12:06:00|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|0
1656072380000|2022-06-24 12:06:20|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|3984.49|0
1656072390000|2022-06-24 12:06:30|3984.8|3984.8|3984.8|3984.8|3984.84|3984.84|3984.8|3984.8|0
1656072400000|2022-06-24 12:06:40|3984.89|3984.89|3985.77|3985.77|3985.77|3985.77|3984.89|3984.89|0
1656072420000|2022-06-24 12:07:00|3985.69|3985.69|3985.95|3985.95|3985.95|3985.95|3985.69|3985.69|0
1656072430000|2022-06-24 12:07:10|3986|3986|3986.18|3986.18|3986.18|3986.18|3986|3986|0
1656072440000|2022-06-24 12:07:20|3986.14|3986.14|3986.14|3986.14|3986.14|3986.14|3986.14|3986.14|0
1656072450000|2022-06-24 12:07:30|3986.18|3986.18|3986.14|3986.14|3986.18|3986.18|3986.14|3986.14|0
1656072460000|2022-06-24 12:07:40|3986.42|3986.42|3986.45|3986.45|3986.45|3986.45|3986.42|3986.42|0
1656072470000|2022-06-24 12:07:50|3986.53|3986.53|3986.18|3986.18|3986.53|3986.53|3986.18|3986.18|0
1656072480000|2022-06-24 12:08:00|3985.87|3985.87|3985.39|3985.39|3986.01|3986.01|3985.39|3985.39|0
1656072490000|2022-06-24 12:08:10|3985.4|3985.4|3985.36|3985.36|3985.4|3985.4|3985.36|3985.36|0
1656072500000|2022-06-24 12:08:20|3985.42|3985.42|3985.78|3985.78|3985.78|3985.78|3985.42|3985.42|0
1656072510000|2022-06-24 12:08:30|3985.47|3985.47|3985.56|3985.56|3985.56|3985.56|3985.47|3985.47|0
1656072520000|2022-06-24 12:08:40|3985.47|3985.47|3985.28|3985.28|3985.47|3985.47|3985.28|3985.28|0
1656072530000|2022-06-24 12:08:50|3985.32|3985.32|3984.97|3984.97|3985.32|3985.32|3984.97|3984.97|0
1656072540000|2022-06-24 12:09:00|3984.66|3984.66|3984.74|3984.74|3984.74|3984.74|3984.66|3984.66|0
1656072550000|2022-06-24 12:09:10|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|3984.66|0
1656072560000|2022-06-24 12:09:20|3984.74|3984.74|3984.43|3984.43|3984.74|3984.74|3984.43|3984.43|0
1656072570000|2022-06-24 12:09:30|3984.12|3984.12|3983.5|3983.5|3984.12|3984.12|3983.5|3983.5|0
1656072580000|2022-06-24 12:09:40|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|3983.19|0
1656072590000|2022-06-24 12:09:50|3983.11|3983.11|3983.2|3983.2|3983.2|3983.2|3983.11|3983.11|0
1656072600000|2022-06-24 12:10:00|3983.28|3983.28|3983.11|3983.11|3983.5|3983.5|3983.11|3983.11|0
1656072610000|2022-06-24 12:10:10|3983.19|3983.19|3983.28|3983.28|3983.38|3983.38|3983.19|3983.19|0
1656072620000|2022-06-24 12:10:20|3983.36|3983.36|3983.28|3983.28|3983.36|3983.36|3983.28|3983.28|0
1656072630000|2022-06-24 12:10:30|3983.36|3983.36|3983.36|3983.36|3983.36|3983.36|3983.36|3983.36|0
1656072650000|2022-06-24 12:10:50|3983.28|3983.28|3983.28|3983.28|3983.32|3983.32|3983.28|3983.28|0
1656072660000|2022-06-24 12:11:00|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|0
1656072670000|2022-06-24 12:11:10|3983.28|3983.28|3982.35|3982.35|3983.28|3983.28|3982.35|3982.35|0
1656072680000|2022-06-24 12:11:20|3982.66|3982.66|3982.7|3982.7|3982.7|3982.7|3982.66|3982.66|0
1656072690000|2022-06-24 12:11:30|3982.61|3982.61|3982.05|3982.05|3982.67|3982.67|3982.05|3982.05|0
1656072720000|2022-06-24 12:12:00|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|0
1656072750000|2022-06-24 12:12:30|3981.39|3981.39|3981.28|3981.28|3981.39|3981.39|3981.28|3981.28|0
1656072760000|2022-06-24 12:12:40|3981.59|3981.59|3981.9|3981.9|3981.9|3981.9|3981.59|3981.59|0
1656072770000|2022-06-24 12:12:50|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|0
1656072780000|2022-06-24 12:13:00|3982.29|3982.29|3981.94|3981.94|3982.29|3982.29|3981.94|3981.94|0
1656072800000|2022-06-24 12:13:20|3982.56|3982.56|3982.53|3982.53|3982.56|3982.56|3982.53|3982.53|0
1656072810000|2022-06-24 12:13:30|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|0
1656072820000|2022-06-24 12:13:40|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|0
1656072830000|2022-06-24 12:13:50|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|3983.16|0
1656072860000|2022-06-24 12:14:20|3983.13|3983.13|3982.77|3982.77|3983.13|3983.13|3982.77|3982.77|0
1656072870000|2022-06-24 12:14:30|3982.7|3982.7|3983|3983|3983|3983|3982.7|3982.7|0
1656072880000|2022-06-24 12:14:40|3982.7|3982.7|3982.08|3982.08|3982.7|3982.7|3982.08|3982.08|0
1656072890000|2022-06-24 12:14:50|3981.77|3981.77|3981.87|3981.87|3981.95|3981.95|3981.77|3981.77|0
1656072900000|2022-06-24 12:15:00|3981.9|3981.9|3983.13|3983.13|3983.13|3983.13|3981.9|3981.9|0
1656072910000|2022-06-24 12:15:10|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|3983.44|0
1656072920000|2022-06-24 12:15:20|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|3983.75|0
1656072930000|2022-06-24 12:15:30|3983.8|3983.8|3984.11|3984.11|3984.11|3984.11|3983.8|3983.8|0
1656072940000|2022-06-24 12:15:40|3985.35|3985.35|3985.23|3985.23|3985.35|3985.35|3985.23|3985.23|0
1656072950000|2022-06-24 12:15:50|3984.92|3984.92|3983.97|3983.97|3985.21|3985.21|3983.97|3983.97|0
1656072960000|2022-06-24 12:16:00|3983.66|3983.66|3983.79|3983.79|3983.97|3983.97|3983.66|3983.66|0
1656072990000|2022-06-24 12:16:30|3983.61|3983.61|3984.22|3984.22|3984.22|3984.22|3983.61|3983.61|0
1656073000000|2022-06-24 12:16:40|3984.14|3984.14|3984.11|3984.11|3984.14|3984.14|3984.11|3984.11|0
1656073030000|2022-06-24 12:17:10|3983.18|3983.18|3983.16|3983.16|3983.18|3983.18|3983.16|3983.16|0
1656073040000|2022-06-24 12:17:20|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|0
1656073050000|2022-06-24 12:17:30|3982.23|3982.23|3981.61|3981.61|3982.23|3982.23|3981.61|3981.61|0
1656073060000|2022-06-24 12:17:40|3981.69|3981.69|3981.69|3981.69|3981.69|3981.69|3981.69|3981.69|0
1656073070000|2022-06-24 12:17:50|3981.65|3981.65|3981.65|3981.65|3981.65|3981.65|3981.65|3981.65|0
1656073090000|2022-06-24 12:18:10|3981.61|3981.61|3981.57|3981.57|3981.61|3981.61|3981.57|3981.57|0
1656073100000|2022-06-24 12:18:20|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|0
1656073110000|2022-06-24 12:18:30|3981.74|3981.74|3981.74|3981.74|3981.74|3981.74|3981.74|3981.74|0
1656073150000|2022-06-24 12:19:10|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|0
1656073160000|2022-06-24 12:19:20|3980.75|3980.75|3980.75|3980.75|3980.75|3980.75|3980.75|3980.75|0
1656073170000|2022-06-24 12:19:30|3980.81|3980.81|3980.5|3980.5|3980.81|3980.81|3980.5|3980.5|0
1656073180000|2022-06-24 12:19:40|3981.12|3981.12|3981.12|3981.12|3981.12|3981.12|3981.12|3981.12|0
1656073190000|2022-06-24 12:19:50|3981.01|3981.01|3980.95|3980.95|3981.01|3981.01|3980.95|3980.95|0
1656073200000|2022-06-24 12:20:00|3980.77|3980.77|3980.95|3980.95|3980.95|3980.95|3980.77|3980.77|0
1656073210000|2022-06-24 12:20:10|3980.84|3980.84|3980.22|3980.22|3980.84|3980.84|3980.22|3980.22|0
1656073220000|2022-06-24 12:20:20|3980.04|3980.04|3979.73|3979.73|3980.04|3980.04|3979.73|3979.73|0
1656073230000|2022-06-24 12:20:30|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|0
1656073240000|2022-06-24 12:20:40|3979.42|3979.42|3979.11|3979.11|3979.42|3979.42|3979.11|3979.11|0
1656073260000|2022-06-24 12:21:00|3978.8|3978.8|3979.11|3979.11|3979.11|3979.11|3978.8|3978.8|0
1656073270000|2022-06-24 12:21:10|3979.05|3979.05|3978.94|3978.94|3979.05|3979.05|3978.94|3978.94|0
1656073290000|2022-06-24 12:21:30|3978.91|3978.91|3980.06|3980.06|3980.37|3980.37|3978.83|3978.83|0
1656073310000|2022-06-24 12:21:50|3980.68|3980.68|3981.05|3981.05|3981.05|3981.05|3980.68|3980.68|0
1656073360000|2022-06-24 12:22:40|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|0
1656073370000|2022-06-24 12:22:50|3981.05|3981.05|3981.16|3981.16|3981.16|3981.16|3981.05|3981.05|0
1656073390000|2022-06-24 12:23:10|3981.47|3981.47|3980.54|3980.54|3981.47|3981.47|3980.54|3980.54|0
1656073400000|2022-06-24 12:23:20|3980.23|3980.23|3979.56|3979.56|3980.23|3980.23|3979.56|3979.56|0
1656073410000|2022-06-24 12:23:30|3979.67|3979.67|3979.98|3979.98|3979.98|3979.98|3979.67|3979.67|0
1656073440000|2022-06-24 12:24:00|3979.94|3979.94|3979.98|3979.98|3979.98|3979.98|3979.94|3979.94|0
1656073460000|2022-06-24 12:24:20|3979.95|3979.95|3980.26|3980.26|3980.26|3980.26|3979.95|3979.95|0
1656073470000|2022-06-24 12:24:30|3980.38|3980.38|3979.72|3979.72|3980.64|3980.64|3979.72|3979.72|0
1656073480000|2022-06-24 12:24:40|3979.77|3979.77|3979.83|3979.83|3979.83|3979.83|3979.77|3979.77|0
1656073500000|2022-06-24 12:25:00|3979.21|3979.21|3978.96|3978.96|3979.21|3979.21|3978.96|3978.96|0
1656073510000|2022-06-24 12:25:10|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.34|3978.34|0
1656073530000|2022-06-24 12:25:30|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1656073560000|2022-06-24 12:26:00|3978.34|3978.34|3978.65|3978.65|3978.65|3978.65|3978.34|3978.34|0
1656073590000|2022-06-24 12:26:30|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|0
1656073610000|2022-06-24 12:26:50|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|0
1656073650000|2022-06-24 12:27:30|3978.69|3978.69|3978.73|3978.73|3978.73|3978.73|3978.69|3978.69|0
1656073670000|2022-06-24 12:27:50|3978.77|3978.77|3979.41|3979.41|3979.41|3979.41|3978.77|3978.77|0
1656073680000|2022-06-24 12:28:00|3979.43|3979.43|3979.33|3979.33|3979.43|3979.43|3979.28|3979.28|0
1656073720000|2022-06-24 12:28:40|3979.32|3979.32|3978.7|3978.7|3979.38|3979.38|3978.7|3978.7|0
1656073730000|2022-06-24 12:28:50|3978.73|3978.73|3978.7|3978.7|3978.73|3978.73|3978.7|3978.7|0
1656073740000|2022-06-24 12:29:00|3978.68|3978.68|3979.29|3979.29|3979.29|3979.29|3978.68|3978.68|0
1656073750000|2022-06-24 12:29:10|3979.6|3979.6|3979.11|3979.11|3979.6|3979.6|3979.11|3979.11|0
1656073780000|2022-06-24 12:29:40|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|0
1656073790000|2022-06-24 12:29:50|3979.11|3979.11|3979|3979|3979.11|3979.11|3979|3979|0
1656073800000|2022-06-24 12:30:00|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|0
1656073820000|2022-06-24 12:30:20|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|0
1656073830000|2022-06-24 12:30:30|3980.54|3980.54|3980.54|3980.54|3980.54|3980.54|3980.54|3980.54|0
1656073850000|2022-06-24 12:30:50|3980.43|3980.43|3980.62|3980.62|3980.62|3980.62|3980.43|3980.43|0
1656073860000|2022-06-24 12:31:00|3980.57|3980.57|3980.86|3980.86|3980.86|3980.86|3980.56|3980.56|0
1656073870000|2022-06-24 12:31:10|3981.17|3981.17|3981.48|3981.48|3981.48|3981.48|3981.17|3981.17|0
1656073890000|2022-06-24 12:31:30|3980.86|3980.86|3980.86|3980.86|3980.86|3980.86|3980.86|3980.86|0
1656073910000|2022-06-24 12:31:50|3980.81|3980.81|3980.84|3980.84|3980.84|3980.84|3980.81|3980.81|0
1656073920000|2022-06-24 12:32:00|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|3980.53|0
1656073930000|2022-06-24 12:32:10|3980.22|3980.22|3980.3|3980.3|3980.3|3980.3|3980.22|3980.22|0
1656073960000|2022-06-24 12:32:40|3980.33|3980.33|3980.27|3980.27|3980.33|3980.33|3980.27|3980.27|0
1656073990000|2022-06-24 12:33:10|3980.58|3980.58|3981.51|3981.51|3981.51|3981.51|3980.58|3980.58|0
1656074010000|2022-06-24 12:33:30|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|0
1656074020000|2022-06-24 12:33:40|3981.53|3981.53|3981.57|3981.57|3981.57|3981.57|3981.53|3981.53|0
1656074060000|2022-06-24 12:34:20|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|0
1656074080000|2022-06-24 12:34:40|3981.15|3981.15|3980.86|3980.86|3981.15|3981.15|3980.81|3980.81|0
1656074090000|2022-06-24 12:34:50|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|3980.89|0
1656074100000|2022-06-24 12:35:00|3980.81|3980.81|3980.89|3980.89|3980.89|3980.89|3980.81|3980.81|0
1656074120000|2022-06-24 12:35:20|3980.84|3980.84|3980.75|3980.75|3980.84|3980.84|3980.75|3980.75|0
1656074130000|2022-06-24 12:35:30|3980.84|3980.84|3980.93|3980.93|3980.93|3980.93|3980.84|3980.84|0
1656074160000|2022-06-24 12:36:00|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|0
1656074180000|2022-06-24 12:36:20|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|0
1656074190000|2022-06-24 12:36:30|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|0
1656074210000|2022-06-24 12:36:50|3981.5|3981.5|3981.5|3981.5|3981.5|3981.5|3981.5|3981.5|0
1656074230000|2022-06-24 12:37:10|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|3981.41|0
1656074250000|2022-06-24 12:37:30|3981.1|3981.1|3980.17|3980.17|3981.1|3981.1|3980.17|3980.17|0
1656074260000|2022-06-24 12:37:40|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|0
1656074280000|2022-06-24 12:38:00|3980.54|3980.54|3980.54|3980.54|3980.54|3980.54|3980.54|3980.54|0
1656074290000|2022-06-24 12:38:10|3980.23|3980.23|3979.61|3979.61|3980.23|3980.23|3979.61|3979.61|0
1656074300000|2022-06-24 12:38:20|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|0
1656074310000|2022-06-24 12:38:30|3980.17|3980.17|3980.09|3980.09|3980.17|3980.17|3980.09|3980.09|0
1656074320000|2022-06-24 12:38:40|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|0
1656074330000|2022-06-24 12:38:50|3980.06|3980.06|3980.29|3980.29|3980.29|3980.29|3980.06|3980.06|0
1656074340000|2022-06-24 12:39:00|3980.23|3980.23|3980.2|3980.2|3980.23|3980.23|3980.2|3980.2|0
1656074350000|2022-06-24 12:39:10|3980.02|3980.02|3980.05|3980.05|3980.05|3980.05|3980.02|3980.02|0
1656074400000|2022-06-24 12:40:00|3979.96|3979.96|3980.09|3980.09|3980.09|3980.09|3979.96|3979.96|0
1656074430000|2022-06-24 12:40:30|3980.12|3980.12|3980.4|3980.4|3980.4|3980.4|3980.09|3980.09|0
1656074450000|2022-06-24 12:40:50|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|3980.71|0
1656074460000|2022-06-24 12:41:00|3981.02|3981.02|3981.41|3981.41|3982.03|3982.03|3981.02|3981.02|0
1656074470000|2022-06-24 12:41:10|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|0
1656074490000|2022-06-24 12:41:30|3982.03|3982.03|3982.65|3982.65|3982.65|3982.65|3982.03|3982.03|0
1656074500000|2022-06-24 12:41:40|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|0
1656074510000|2022-06-24 12:41:50|3983.27|3983.27|3983.58|3983.58|3983.58|3983.58|3983.27|3983.27|0
1656074520000|2022-06-24 12:42:00|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|3984.2|0
1656074530000|2022-06-24 12:42:10|3984.38|3984.38|3984.07|3984.07|3984.38|3984.38|3984.07|3984.07|0
1656074540000|2022-06-24 12:42:20|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|3983.76|0
1656074550000|2022-06-24 12:42:30|3984.07|3984.07|3983.93|3983.93|3984.07|3984.07|3983.93|3983.93|0
1656074560000|2022-06-24 12:42:40|3983.75|3983.75|3982.82|3982.82|3983.75|3983.75|3982.82|3982.82|0
1656074570000|2022-06-24 12:42:50|3982.51|3982.51|3982.2|3982.2|3982.51|3982.51|3982.2|3982.2|0
1656074580000|2022-06-24 12:43:00|3981.89|3981.89|3981.89|3981.89|3981.89|3981.89|3981.89|3981.89|0
1656074600000|2022-06-24 12:43:20|3981.94|3981.94|3982|3982|3982|3982|3981.94|3981.94|0
1656074610000|2022-06-24 12:43:30|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|0
1656074620000|2022-06-24 12:43:40|3982.28|3982.28|3981.97|3981.97|3982.28|3982.28|3981.97|3981.97|0
1656074630000|2022-06-24 12:43:50|3981.66|3981.66|3981.35|3981.35|3981.66|3981.66|3981.35|3981.35|0
1656074640000|2022-06-24 12:44:00|3981.04|3981.04|3981.58|3981.58|3981.58|3981.58|3981.04|3981.04|0
1656074650000|2022-06-24 12:44:10|3981.46|3981.46|3981.41|3981.41|3981.46|3981.46|3981.41|3981.41|0
1656074660000|2022-06-24 12:44:20|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.46|3981.46|0
1656074700000|2022-06-24 12:45:00|3981.41|3981.41|3981.42|3981.42|3981.45|3981.45|3981.41|3981.41|0
1656074710000|2022-06-24 12:45:10|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|0
1656074720000|2022-06-24 12:45:20|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|0
1656074730000|2022-06-24 12:45:30|3981.11|3981.11|3980.8|3980.8|3981.11|3981.11|3980.8|3980.8|0
1656074760000|2022-06-24 12:46:00|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|0
1656074770000|2022-06-24 12:46:10|3981.42|3981.42|3981.36|3981.36|3981.42|3981.42|3981.34|3981.34|0
1656074800000|2022-06-24 12:46:40|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|3981.06|0
1656074810000|2022-06-24 12:46:50|3980.75|3980.75|3981.06|3981.06|3981.06|3981.06|3980.75|3980.75|0
1656074820000|2022-06-24 12:47:00|3980.97|3980.97|3981.06|3981.06|3981.06|3981.06|3980.97|3980.97|0
1656074830000|2022-06-24 12:47:10|3980.75|3980.75|3981.06|3981.06|3981.06|3981.06|3980.75|3980.75|0
1656074840000|2022-06-24 12:47:20|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|3981.11|0
1656074860000|2022-06-24 12:47:40|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|0
1656074870000|2022-06-24 12:47:50|3980.83|3980.83|3980.77|3980.77|3980.83|3980.83|3980.77|3980.77|0
1656074880000|2022-06-24 12:48:00|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|0
1656074890000|2022-06-24 12:48:10|3980.73|3980.73|3980.7|3980.7|3980.73|3980.73|3980.09|3980.09|0
1656074900000|2022-06-24 12:48:20|3980.09|3980.09|3979.54|3979.54|3981.01|3981.01|3979.54|3979.54|0
1656074910000|2022-06-24 12:48:30|3979.23|3979.23|3979.85|3979.85|3979.85|3979.85|3979.23|3979.23|0
1656074920000|2022-06-24 12:48:40|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|0
1656074930000|2022-06-24 12:48:50|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|3980.24|0
1656074940000|2022-06-24 12:49:00|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|0
1656074950000|2022-06-24 12:49:10|3979.62|3979.62|3979|3979|3979.62|3979.62|3979|3979|0
1656074960000|2022-06-24 12:49:20|3978.95|3978.95|3978.89|3978.89|3978.95|3978.95|3978.89|3978.89|0
1656074970000|2022-06-24 12:49:30|3979.2|3979.2|3978.84|3978.84|3979.2|3979.2|3978.84|3978.84|0
1656074980000|2022-06-24 12:49:40|3979.46|3979.46|3979.77|3979.77|3979.77|3979.77|3979.46|3979.46|0
1656074990000|2022-06-24 12:49:50|3980.08|3980.08|3979.77|3979.77|3980.08|3980.08|3979.77|3979.77|0
1656075010000|2022-06-24 12:50:10|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|0
1656075020000|2022-06-24 12:50:20|3979.83|3979.83|3979.94|3979.94|3979.94|3979.94|3979.83|3979.83|0
1656075030000|2022-06-24 12:50:30|3980.56|3980.56|3980.25|3980.25|3980.56|3980.56|3980.25|3980.25|0
1656075040000|2022-06-24 12:50:40|3980.19|3980.19|3979.8|3979.8|3980.19|3980.19|3979.8|3979.8|0
1656075050000|2022-06-24 12:50:50|3979.75|3979.75|3979.77|3979.77|3979.77|3979.77|3979.75|3979.75|0
1656075060000|2022-06-24 12:51:00|3979.69|3979.69|3979.73|3979.73|3979.73|3979.73|3979.69|3979.69|0
1656075070000|2022-06-24 12:51:10|3979.69|3979.69|3979.73|3979.73|3979.73|3979.73|3979.69|3979.69|0
1656075090000|2022-06-24 12:51:30|3980.04|3980.04|3980.01|3980.01|3980.04|3980.04|3979.93|3979.93|0
1656075100000|2022-06-24 12:51:40|3979.7|3979.7|3979.73|3979.73|3979.73|3979.73|3979.7|3979.7|0
1656075110000|2022-06-24 12:51:50|3979.7|3979.7|3979.7|3979.7|3979.7|3979.7|3979.7|3979.7|0
1656075120000|2022-06-24 12:52:00|3979.75|3979.75|3979.39|3979.39|3979.75|3979.75|3979.13|3979.13|0
1656075160000|2022-06-24 12:52:40|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|0
1656075170000|2022-06-24 12:52:50|3979.08|3979.08|3978.9|3978.9|3979.08|3979.08|3978.9|3978.9|0
1656075180000|2022-06-24 12:53:00|3978.82|3978.82|3979.07|3979.07|3979.07|3979.07|3978.76|3978.76|0
1656075190000|2022-06-24 12:53:10|3979.13|3979.13|3979.11|3979.11|3979.15|3979.15|3979.07|3979.07|0
1656075200000|2022-06-24 12:53:20|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|0
1656075210000|2022-06-24 12:53:30|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|3978.97|0
1656075220000|2022-06-24 12:53:40|3979.03|3979.03|3979.34|3979.34|3979.34|3979.34|3979.03|3979.03|0
1656075230000|2022-06-24 12:53:50|3979.42|3979.42|3979.14|3979.14|3979.45|3979.45|3979.14|3979.14|0
1656075240000|2022-06-24 12:54:00|3979.17|3979.17|3979.25|3979.25|3979.25|3979.25|3979.17|3979.17|0
1656075250000|2022-06-24 12:54:10|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|0
1656075260000|2022-06-24 12:54:20|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|0
1656075270000|2022-06-24 12:54:30|3979.44|3979.44|3978.82|3978.82|3979.44|3979.44|3978.82|3978.82|0
1656075280000|2022-06-24 12:54:40|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|0
1656075290000|2022-06-24 12:54:50|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|0
1656075300000|2022-06-24 12:55:00|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|0
1656075310000|2022-06-24 12:55:10|3979.21|3979.21|3979.44|3979.44|3979.44|3979.44|3979.21|3979.21|0
1656075320000|2022-06-24 12:55:20|3979.13|3979.13|3979.13|3979.13|3979.13|3979.13|3979.07|3979.07|0
1656075360000|2022-06-24 12:56:00|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|0
1656075370000|2022-06-24 12:56:10|3980.06|3980.06|3980.36|3980.36|3980.36|3980.36|3980.06|3980.06|0
1656075390000|2022-06-24 12:56:30|3980.67|3980.67|3980.36|3980.36|3980.67|3980.67|3980.36|3980.36|0
1656075410000|2022-06-24 12:56:50|3980.98|3980.98|3981.29|3981.29|3981.29|3981.29|3980.98|3980.98|0
1656075420000|2022-06-24 12:57:00|3981.6|3981.6|3983.15|3983.15|3983.15|3983.15|3981.6|3981.6|0
1656075430000|2022-06-24 12:57:10|3983.23|3983.23|3983.54|3983.54|3983.54|3983.54|3983.23|3983.23|0
1656075440000|2022-06-24 12:57:20|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|0
1656075480000|2022-06-24 12:58:00|3984.08|3984.08|3984.37|3984.37|3984.48|3984.48|3984.08|3984.08|0
1656075490000|2022-06-24 12:58:10|3984.4|3984.4|3983.78|3983.78|3984.4|3984.4|3983.78|3983.78|0
1656075530000|2022-06-24 12:58:50|3984.09|3984.09|3983.78|3983.78|3984.09|3984.09|3983.78|3983.78|0
1656075540000|2022-06-24 12:59:00|3984.09|3984.09|3984.4|3984.4|3984.4|3984.4|3984.09|3984.09|0
1656075550000|2022-06-24 12:59:10|3985.02|3985.02|3985.33|3985.33|3985.33|3985.33|3985.02|3985.02|0
1656075560000|2022-06-24 12:59:20|3985.94|3985.94|3986.87|3986.87|3986.87|3986.87|3985.94|3985.94|0
1656075570000|2022-06-24 12:59:30|3987.18|3987.18|3985.33|3985.33|3987.18|3987.18|3985.33|3985.33|0
1656075590000|2022-06-24 12:59:50|3985.63|3985.63|3985.61|3985.61|3985.63|3985.63|3985.61|3985.61|0
1656075600000|2022-06-24 13:00:00|3985.66|3985.66|3985.85|3985.85|3985.85|3985.85|3985.63|3985.63|0
1656075610000|2022-06-24 13:00:10|3985.66|3985.66|3985.66|3985.66|3985.66|3985.66|3985.66|3985.66|0
1656075630000|2022-06-24 13:00:30|3985.35|3985.35|3985.66|3985.66|3985.66|3985.66|3985.35|3985.35|0
1656075640000|2022-06-24 13:00:40|3985.04|3985.04|3984.43|3984.43|3985.04|3985.04|3984.43|3984.43|0
1656075650000|2022-06-24 13:00:50|3983.5|3983.5|3983.84|3983.84|3983.84|3983.84|3983.39|3983.39|0
1656075660000|2022-06-24 13:01:00|3983.75|3983.75|3983.79|3983.79|3983.79|3983.79|3983.75|3983.75|0
1656075670000|2022-06-24 13:01:10|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|0
1656075680000|2022-06-24 13:01:20|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|3984.05|0
1656075690000|2022-06-24 13:01:30|3984.36|3984.36|3984.36|3984.36|3984.36|3984.36|3984.36|3984.36|0
1656075700000|2022-06-24 13:01:40|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|3984.4|0
1656075710000|2022-06-24 13:01:50|3984.43|3984.43|3984.43|3984.43|3984.43|3984.43|3984.43|3984.43|0
1656075730000|2022-06-24 13:02:10|3985.04|3985.04|3985.23|3985.23|3985.23|3985.23|3985.04|3985.04|0
1656075750000|2022-06-24 13:02:30|3985.28|3985.28|3985.28|3985.28|3985.31|3985.31|3985.26|3985.26|0
1656075780000|2022-06-24 13:03:00|3985.9|3985.9|3985.28|3985.28|3985.9|3985.9|3985.28|3985.28|0
1656075800000|2022-06-24 13:03:20|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|0
1656075810000|2022-06-24 13:03:30|3986.52|3986.52|3986.52|3986.52|3986.52|3986.52|3986.52|3986.52|0
1656075820000|2022-06-24 13:03:40|3987.14|3987.14|3988.01|3988.01|3988.01|3988.01|3987.08|3987.08|0
1656075830000|2022-06-24 13:03:50|3988.32|3988.32|3988.4|3988.4|3988.4|3988.4|3988.32|3988.32|0
1656075850000|2022-06-24 13:04:10|3987.79|3987.79|3987.76|3987.76|3987.79|3987.79|3987.76|3987.76|0
1656075870000|2022-06-24 13:04:30|3987.79|3987.79|3987.79|3987.79|3987.79|3987.79|3987.79|3987.79|0
1656075890000|2022-06-24 13:04:50|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|0
1656075900000|2022-06-24 13:05:00|3986.98|3986.98|3986.67|3986.67|3986.98|3986.98|3986.67|3986.67|0
1656075910000|2022-06-24 13:05:10|3986.37|3986.37|3986.37|3986.37|3986.37|3986.37|3986.37|3986.37|0
1656075920000|2022-06-24 13:05:20|3986.39|3986.39|3986.37|3986.37|3986.39|3986.39|3986.37|3986.37|0
1656075970000|2022-06-24 13:06:10|3986.55|3986.55|3986.55|3986.55|3986.55|3986.55|3986.55|3986.55|0
1656075980000|2022-06-24 13:06:20|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|0
1656075990000|2022-06-24 13:06:30|3986.52|3986.52|3988.6|3988.6|3988.6|3988.6|3986.44|3986.44|0
1656076010000|2022-06-24 13:06:50|3988.29|3988.29|3988.29|3988.29|3988.29|3988.29|3988.29|3988.29|0
1656076020000|2022-06-24 13:07:00|3988.32|3988.32|3989.27|3989.27|3989.27|3989.27|3988.16|3988.16|0
1656076030000|2022-06-24 13:07:10|3988.66|3988.66|3988.68|3988.68|3988.68|3988.68|3988.66|3988.66|0
1656076040000|2022-06-24 13:07:20|3988.6|3988.6|3989.56|3989.56|3989.56|3989.56|3988.6|3988.6|0
1656076080000|2022-06-24 13:08:00|3989.86|3989.86|3990.17|3990.17|3990.17|3990.17|3989.86|3989.86|0
1656076090000|2022-06-24 13:08:10|3989.56|3989.56|3989.86|3989.86|3989.86|3989.86|3989.56|3989.56|0
1656076100000|2022-06-24 13:08:20|3989.25|3989.25|3989.25|3989.25|3989.25|3989.25|3989.25|3989.25|0
1656076110000|2022-06-24 13:08:30|3989.3|3989.3|3989.49|3989.49|3989.49|3989.49|3989.3|3989.3|0
1656076120000|2022-06-24 13:08:40|3989.3|3989.3|3989.3|3989.3|3989.49|3989.49|3989.3|3989.3|0
1656076130000|2022-06-24 13:08:50|3989.49|3989.49|3989.8|3989.8|3989.8|3989.8|3989.49|3989.49|0
1656076140000|2022-06-24 13:09:00|3989.71|3989.71|3989.8|3989.8|3989.8|3989.8|3989.71|3989.71|0
1656076150000|2022-06-24 13:09:10|3989.18|3989.18|3989.49|3989.49|3989.49|3989.49|3989.18|3989.18|0
1656076170000|2022-06-24 13:09:30|3989.4|3989.4|3989.44|3989.44|3989.44|3989.44|3989.4|3989.4|0
1656076180000|2022-06-24 13:09:40|3989.75|3989.75|3989.75|3989.75|3989.75|3989.75|3989.75|3989.75|0
1656076190000|2022-06-24 13:09:50|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|0
1656076200000|2022-06-24 13:10:00|3988.98|3988.98|3989.28|3989.28|3989.28|3989.28|3988.98|3988.98|0
1656076210000|2022-06-24 13:10:10|3989.1|3989.1|3989.59|3989.59|3989.59|3989.59|3989.1|3989.1|0
1656076220000|2022-06-24 13:10:20|3989.55|3989.55|3989.52|3989.52|3989.55|3989.55|3989.52|3989.52|0
1656076230000|2022-06-24 13:10:30|3989.55|3989.55|3989.6|3989.6|3989.6|3989.6|3989.55|3989.55|0
1656076240000|2022-06-24 13:10:40|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|0
1656076250000|2022-06-24 13:10:50|3989.6|3989.6|3989.6|3989.6|3989.6|3989.6|3989.6|3989.6|0
1656076270000|2022-06-24 13:11:10|3989.78|3989.78|3990.06|3990.06|3990.06|3990.06|3989.75|3989.75|0
1656076280000|2022-06-24 13:11:20|3990.01|3990.01|3990.05|3990.05|3990.05|3990.05|3990.01|3990.01|0
1656076290000|2022-06-24 13:11:30|3989.96|3989.96|3989.01|3989.01|3989.96|3989.96|3989.01|3989.01|0
1656076300000|2022-06-24 13:11:40|3988.82|3988.82|3988.82|3988.82|3988.82|3988.82|3988.82|3988.82|0
1656076310000|2022-06-24 13:11:50|3988.52|3988.52|3988.4|3988.4|3988.52|3988.52|3988.4|3988.4|0
1656076320000|2022-06-24 13:12:00|3988.71|3988.71|3988.71|3988.71|3988.71|3988.71|3988.71|3988.71|0
1656076330000|2022-06-24 13:12:10|3988.63|3988.63|3988.54|3988.54|3988.63|3988.63|3988.54|3988.54|0
1656076340000|2022-06-24 13:12:20|3988.36|3988.36|3988.39|3988.39|3988.54|3988.54|3988.36|3988.36|0
1656076350000|2022-06-24 13:12:30|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|0
1656076360000|2022-06-24 13:12:40|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|0
1656076390000|2022-06-24 13:13:10|3988.83|3988.83|3988.83|3988.83|3988.83|3988.83|3988.83|3988.83|0
1656076400000|2022-06-24 13:13:20|3989.01|3989.01|3988.7|3988.7|3989.01|3989.01|3988.7|3988.7|0
1656076410000|2022-06-24 13:13:30|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|3988.52|0
1656076420000|2022-06-24 13:13:40|3988.21|3988.21|3988.21|3988.21|3988.21|3988.21|3988.21|3988.21|0
1656076430000|2022-06-24 13:13:50|3988.32|3988.32|3988.4|3988.4|3988.4|3988.4|3988.32|3988.32|0
1656076440000|2022-06-24 13:14:00|3988.45|3988.45|3986.76|3986.76|3988.45|3988.45|3986.76|3986.76|0
1656076450000|2022-06-24 13:14:10|3986.77|3986.77|3986.73|3986.73|3986.77|3986.77|3986.73|3986.73|0
1656076460000|2022-06-24 13:14:20|3986.77|3986.77|3987.39|3987.39|3987.39|3987.39|3986.77|3986.77|0
1656076500000|2022-06-24 13:15:00|3987.7|3987.7|3987.81|3987.81|3987.81|3987.81|3987.7|3987.7|0
1656076510000|2022-06-24 13:15:10|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|0
1656076520000|2022-06-24 13:15:20|3987.85|3987.85|3987.93|3987.93|3987.93|3987.93|3987.85|3987.85|0
1656076540000|2022-06-24 13:15:40|3988.54|3988.54|3988.54|3988.54|3988.54|3988.54|3988.54|3988.54|0
1656076560000|2022-06-24 13:16:00|3988.46|3988.46|3988.47|3988.47|3988.5|3988.5|3988.45|3988.45|0
1656076570000|2022-06-24 13:16:10|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|0
1656076580000|2022-06-24 13:16:20|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|3988.58|0
1656076600000|2022-06-24 13:16:40|3988.27|3988.27|3987.47|3987.47|3988.27|3988.27|3987.16|3987.16|0
1656076620000|2022-06-24 13:17:00|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|0
1656076630000|2022-06-24 13:17:10|3987.07|3987.07|3987.07|3987.07|3987.07|3987.07|3987.07|3987.07|0
1656076640000|2022-06-24 13:17:20|3987.02|3987.02|3987.04|3987.04|3987.1|3987.1|3987.02|3987.02|0
1656076670000|2022-06-24 13:17:50|3987.66|3987.66|3987.66|3987.66|3987.66|3987.66|3987.66|3987.66|0
1656076680000|2022-06-24 13:18:00|3987.62|3987.62|3987.7|3987.7|3987.7|3987.7|3987.62|3987.62|0
1656076690000|2022-06-24 13:18:10|3987.73|3987.73|3987.8|3987.8|3987.8|3987.8|3987.73|3987.73|0
1656076700000|2022-06-24 13:18:20|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|0
1656076710000|2022-06-24 13:18:30|3987.8|3987.8|3987.8|3987.8|3987.8|3987.8|3987.8|3987.8|0
1656076740000|2022-06-24 13:19:00|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|0
1656076760000|2022-06-24 13:19:20|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|0
1656076770000|2022-06-24 13:19:30|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|0
1656076780000|2022-06-24 13:19:40|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|0
1656076800000|2022-06-24 13:20:00|3988.26|3988.26|3988.26|3988.26|3988.26|3988.26|3988.26|3988.26|0
1656076810000|2022-06-24 13:20:10|3987.95|3987.95|3987.95|3987.95|3987.95|3987.95|3987.95|3987.95|0
1656076820000|2022-06-24 13:20:20|3988.26|3988.26|3988.26|3988.26|3988.26|3988.26|3988.26|3988.26|0
1656076840000|2022-06-24 13:20:40|3987.95|3987.95|3987.7|3987.7|3987.95|3987.95|3987.64|3987.64|0
1656076860000|2022-06-24 13:21:00|3988.32|3988.32|3988.93|3988.93|3988.93|3988.93|3988.32|3988.32|0
1656076870000|2022-06-24 13:21:10|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|0
1656076900000|2022-06-24 13:21:40|3988.99|3988.99|3988.99|3988.99|3988.99|3988.99|3988.99|3988.99|0
1656076920000|2022-06-24 13:22:00|3988.96|3988.96|3988.99|3988.99|3988.99|3988.99|3988.9|3988.9|0
1656076930000|2022-06-24 13:22:10|3989.01|3989.01|3988.96|3988.96|3989.07|3989.07|3988.96|3988.96|0
1656076940000|2022-06-24 13:22:20|3988.34|3988.34|3987.72|3987.72|3988.34|3988.34|3987.72|3987.72|0
1656076950000|2022-06-24 13:22:30|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|3988.34|0
1656076960000|2022-06-24 13:22:40|3988.41|3988.41|3988.49|3988.49|3988.49|3988.49|3988.41|3988.41|0
1656076980000|2022-06-24 13:23:00|3988.43|3988.43|3987.78|3987.78|3988.43|3988.43|3987.78|3987.78|0
1656076990000|2022-06-24 13:23:10|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|0
1656077000000|2022-06-24 13:23:20|3988.06|3988.06|3988.99|3988.99|3988.99|3988.99|3988.06|3988.06|0
1656077010000|2022-06-24 13:23:30|3988.88|3988.88|3988.79|3988.79|3988.88|3988.88|3988.79|3988.79|0
1656077020000|2022-06-24 13:23:40|3988.98|3988.98|3989.37|3989.37|3989.37|3989.37|3988.98|3988.98|0
1656077050000|2022-06-24 13:24:10|3989.68|3989.68|3990.35|3990.35|3990.35|3990.35|3989.68|3989.68|0
1656077060000|2022-06-24 13:24:20|3989.74|3989.74|3989.76|3989.76|3989.76|3989.76|3989.74|3989.74|0
1656077080000|2022-06-24 13:24:40|3990.07|3990.07|3990.69|3990.69|3990.69|3990.69|3990.07|3990.07|0
1656077090000|2022-06-24 13:24:50|3991|3991|3991.62|3991.62|3991.93|3991.93|3990.82|3990.82|0
1656077100000|2022-06-24 13:25:00|3991.93|3991.93|3991.33|3991.33|3991.93|3991.93|3991.31|3991.31|0
1656077110000|2022-06-24 13:25:10|3991.36|3991.36|3991.39|3991.39|3991.39|3991.39|3991.36|3991.36|0
1656077120000|2022-06-24 13:25:20|3991.5|3991.5|3991.56|3991.56|3991.56|3991.56|3991.5|3991.5|0
1656077140000|2022-06-24 13:25:40|3992.48|3992.48|3992.17|3992.17|3992.67|3992.67|3992.17|3992.17|0
1656077150000|2022-06-24 13:25:50|3992.36|3992.36|3992.36|3992.36|3992.36|3992.36|3992.36|3992.36|0
1656077160000|2022-06-24 13:26:00|3992.27|3992.27|3992.17|3992.17|3992.46|3992.46|3992.09|3992.09|0
1656077170000|2022-06-24 13:26:10|3991.99|3991.99|3991.99|3991.99|3991.99|3991.99|3991.99|3991.99|0
1656077180000|2022-06-24 13:26:20|3992.17|3992.17|3991.99|3991.99|3992.17|3992.17|3991.99|3991.99|0
1656077190000|2022-06-24 13:26:30|3992.3|3992.3|3992.3|3992.3|3992.3|3992.3|3992.3|3992.3|0
1656077200000|2022-06-24 13:26:40|3992.48|3992.48|3992.3|3992.3|3992.48|3992.48|3992.3|3992.3|0
1656077210000|2022-06-24 13:26:50|3992.27|3992.27|3991.63|3991.63|3992.27|3992.27|3991.63|3991.63|0
1656077230000|2022-06-24 13:27:10|3991.44|3991.44|3991.44|3991.44|3991.44|3991.44|3991.44|3991.44|0
1656077240000|2022-06-24 13:27:20|3990.82|3990.82|3991.13|3991.13|3991.13|3991.13|3990.82|3990.82|0
1656077250000|2022-06-24 13:27:30|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|0
1656077270000|2022-06-24 13:27:50|3990.88|3990.88|3989.74|3989.74|3990.88|3990.88|3989.74|3989.74|0
1656077280000|2022-06-24 13:28:00|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|0
1656077310000|2022-06-24 13:28:30|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|0
1656077320000|2022-06-24 13:28:40|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|3989.74|0
1656077330000|2022-06-24 13:28:50|3989.78|3989.78|3989.7|3989.7|3989.78|3989.78|3989.7|3989.7|0
1656077340000|2022-06-24 13:29:00|3989.66|3989.66|3989.76|3989.76|3989.76|3989.76|3989.63|3989.63|0
1656077350000|2022-06-24 13:29:10|3989.14|3989.14|3989.59|3989.59|3989.59|3989.59|3989.14|3989.14|0
1656077360000|2022-06-24 13:29:20|3989.62|3989.62|3989.95|3989.95|3989.95|3989.95|3989.62|3989.62|0
1656077370000|2022-06-24 13:29:30|3990.26|3990.26|3989.28|3989.28|3990.26|3990.26|3989.28|3989.28|0
1656077380000|2022-06-24 13:29:40|3989.25|3989.25|3989.31|3989.31|3989.31|3989.31|3989.25|3989.25|0
1656077390000|2022-06-24 13:29:50|3989.26|3989.26|3988.95|3988.95|3989.26|3989.26|3988.95|3988.95|0
1656077400000|2022-06-24 13:30:00|3988.99|3988.99|3989.18|3989.18|3989.18|3989.18|3987.9|3987.9|0
1656077410000|2022-06-24 13:30:10|3988.87|3988.87|3990.16|3990.16|3990.16|3990.16|3987.94|3987.94|0
1656077420000|2022-06-24 13:30:20|3989.86|3989.86|3991.58|3991.58|3991.58|3991.58|3989.86|3989.86|0
1656077430000|2022-06-24 13:30:30|3991.01|3991.01|3993.44|3993.44|3993.48|3993.48|3990.7|3990.7|0
1656077440000|2022-06-24 13:30:40|3993.48|3993.48|3993.79|3993.79|3994.72|3994.72|3993.48|3993.48|0
1656077450000|2022-06-24 13:30:50|3994.1|3994.1|3992.55|3992.55|3994.1|3994.1|3992.55|3992.55|0
1656077460000|2022-06-24 13:31:00|3991.94|3991.94|3992.86|3992.86|3992.86|3992.86|3991.94|3991.94|0
1656077470000|2022-06-24 13:31:10|3992.81|3992.81|3996.04|3996.04|3996.04|3996.04|3992.64|3992.64|0
1656077480000|2022-06-24 13:31:20|3995.73|3995.73|3996.83|3996.83|3996.87|3996.87|3995.73|3995.73|0
1656077490000|2022-06-24 13:31:30|3996.87|3996.87|3996.67|3996.67|3996.87|3996.87|3996.25|3996.25|0
1656077500000|2022-06-24 13:31:40|3996.62|3996.62|3997.36|3997.36|3997.36|3997.36|3996.62|3996.62|0
1656077510000|2022-06-24 13:31:50|3997.05|3997.05|3996.44|3996.44|3997.05|3997.05|3996.44|3996.44|0
1656077520000|2022-06-24 13:32:00|3996.48|3996.48|3995.33|3995.33|3996.48|3996.48|3995.15|3995.15|0
1656077530000|2022-06-24 13:32:10|3994.1|3994.1|3994.98|3994.98|3995.29|3995.29|3994.1|3994.1|0
1656077540000|2022-06-24 13:32:20|3995.02|3995.02|3994.47|3994.47|3995.02|3995.02|3994.47|3994.47|0
1656077550000|2022-06-24 13:32:30|3994.16|3994.16|3993.55|3993.55|3994.16|3994.16|3992.62|3992.62|0
1656077560000|2022-06-24 13:32:40|3993.24|3993.24|3992.74|3992.74|3993.24|3993.24|3992.69|3992.69|0
1656077570000|2022-06-24 13:32:50|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|0
1656077580000|2022-06-24 13:33:00|3993.45|3993.45|3994.56|3994.56|3995.18|3995.18|3993.45|3993.45|0
1656077590000|2022-06-24 13:33:10|3994.53|3994.53|3996.3|3996.3|3996.61|3996.61|3994.53|3994.53|0
1656077600000|2022-06-24 13:33:20|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|0
1656077610000|2022-06-24 13:33:30|3996.79|3996.79|3995.25|3995.25|3996.79|3996.79|3995.25|3995.25|0
1656077620000|2022-06-24 13:33:40|3995.56|3995.56|3995.21|3995.21|3995.61|3995.61|3995.21|3995.21|0
1656077630000|2022-06-24 13:33:50|3995.23|3995.23|3994.12|3994.12|3995.26|3995.26|3994.12|3994.12|0
1656077640000|2022-06-24 13:34:00|3994.09|3994.09|3994.36|3994.36|3994.36|3994.36|3992.82|3992.82|0
1656077650000|2022-06-24 13:34:10|3994.67|3994.67|3996.88|3996.88|3996.88|3996.88|3994.67|3994.67|0
1656077660000|2022-06-24 13:34:20|3997.27|3997.27|3996.81|3996.81|3998.07|3998.07|3996.81|3996.81|0
1656077670000|2022-06-24 13:34:30|3996.19|3996.19|3995.93|3995.93|3996.52|3996.52|3995.68|3995.68|0
1656077680000|2022-06-24 13:34:40|3995.62|3995.62|3995.62|3995.62|3995.62|3995.62|3994.7|3994.7|0
1656077690000|2022-06-24 13:34:50|3995.67|3995.67|3995.36|3995.36|3995.67|3995.67|3995.36|3995.36|0
1656077700000|2022-06-24 13:35:00|3994.43|3994.43|3993.98|3993.98|3994.78|3994.78|3993.98|3993.98|0
1656077710000|2022-06-24 13:35:10|3993.92|3993.92|3996.21|3996.21|3996.21|3996.21|3993.92|3993.92|0
1656077730000|2022-06-24 13:35:30|3996.52|3996.52|3996.52|3996.52|3997.14|3997.14|3996.52|3996.52|0
1656077740000|2022-06-24 13:35:40|3996.21|3996.21|3995.63|3995.63|3996.24|3996.24|3995.63|3995.63|0
1656077750000|2022-06-24 13:35:50|3995.66|3995.66|3995.01|3995.01|3995.66|3995.66|3995.01|3995.01|0
1656077760000|2022-06-24 13:36:00|3995.32|3995.32|3995.06|3995.06|3995.41|3995.41|3995.06|3995.06|0
1656077770000|2022-06-24 13:36:10|3995.68|3995.68|3995.83|3995.83|3996.17|3996.17|3995.68|3995.68|0
1656077780000|2022-06-24 13:36:20|3996.14|3996.14|3996.53|3996.53|3996.53|3996.53|3995.83|3995.83|0
1656077790000|2022-06-24 13:36:30|3996.49|3996.49|3997.77|3997.77|3997.77|3997.77|3996.49|3996.49|0
1656077800000|2022-06-24 13:36:40|3997.95|3997.95|4000.07|4000.07|4000.12|4000.12|3997.95|3997.95|0
1656077810000|2022-06-24 13:36:50|4000.38|4000.38|4000.38|4000.38|4000.69|4000.69|4000.07|4000.07|0
1656077820000|2022-06-24 13:37:00|4001|4001|4002.04|4002.04|4002.04|4002.04|4001|4001|0
1656077830000|2022-06-24 13:37:10|4002.08|4002.08|4001.25|4001.25|4003.06|4003.06|4001.25|4001.25|0
1656077840000|2022-06-24 13:37:20|4001.56|4001.56|3999.71|3999.71|4001.56|4001.56|3999.71|3999.71|0
1656077850000|2022-06-24 13:37:30|3999.4|3999.4|3999.57|3999.57|3999.57|3999.57|3999.4|3999.4|0
1656077860000|2022-06-24 13:37:40|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|0
1656077870000|2022-06-24 13:37:50|3999.29|3999.29|3999.55|3999.55|3999.55|3999.55|3999.24|3999.24|0
1656077880000|2022-06-24 13:38:00|3999.6|3999.6|3999.3|3999.3|3999.6|3999.6|3999.29|3999.29|0
1656077890000|2022-06-24 13:38:10|3998.99|3998.99|3998.34|3998.34|3998.99|3998.99|3998.34|3998.34|0
1656077900000|2022-06-24 13:38:20|3997.73|3997.73|3996.88|3996.88|3997.73|3997.73|3996.88|3996.88|0
1656077910000|2022-06-24 13:38:30|3996.57|3996.57|3995.77|3995.77|3996.88|3996.88|3995.77|3995.77|0
1656077920000|2022-06-24 13:38:40|3995.74|3995.74|3995.06|3995.06|3995.8|3995.8|3994.87|3994.87|0
1656077930000|2022-06-24 13:38:50|3996.29|3996.29|3996.29|3996.29|3996.29|3996.29|3996.12|3996.12|0
1656077940000|2022-06-24 13:39:00|3996.24|3996.24|3996.6|3996.6|3996.6|3996.6|3996.24|3996.24|0
1656077950000|2022-06-24 13:39:10|3996.29|3996.29|3996.91|3996.91|3996.91|3996.91|3996.29|3996.29|0
1656077960000|2022-06-24 13:39:20|3996.87|3996.87|3996.87|3996.87|3996.87|3996.87|3996.87|3996.87|0
1656077970000|2022-06-24 13:39:30|3996.84|3996.84|3997.15|3997.15|3997.15|3997.15|3996.84|3996.84|0
1656077980000|2022-06-24 13:39:40|3997.12|3997.12|3997.12|3997.12|3997.12|3997.12|3997.12|3997.12|0
1656077990000|2022-06-24 13:39:50|3997.09|3997.09|3996.73|3996.73|3997.09|3997.09|3996.73|3996.73|0
1656078000000|2022-06-24 13:40:00|3994.83|3994.83|3996.38|3996.38|3996.38|3996.38|3994.76|3994.76|0
1656078010000|2022-06-24 13:40:10|3996.69|3996.69|3996.6|3996.6|3996.69|3996.69|3996.6|3996.6|0
1656078020000|2022-06-24 13:40:20|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|3996.91|0
1656078030000|2022-06-24 13:40:30|3996.6|3996.6|3997.18|3997.18|3997.18|3997.18|3996.6|3996.6|0
1656078040000|2022-06-24 13:40:40|3997.49|3997.49|3996.9|3996.9|3997.52|3997.52|3996.9|3996.9|0
1656078050000|2022-06-24 13:40:50|3996.71|3996.71|3997.49|3997.49|3997.8|3997.8|3996.71|3996.71|0
1656078060000|2022-06-24 13:41:00|3997.77|3997.77|3996.03|3996.03|3997.77|3997.77|3995.91|3995.91|0
1656078070000|2022-06-24 13:41:10|3995.84|3995.84|3996.39|3996.39|3996.39|3996.39|3994.92|3994.92|0
1656078080000|2022-06-24 13:41:20|3996.35|3996.35|3995.84|3995.84|3996.35|3996.35|3995.84|3995.84|0
1656078090000|2022-06-24 13:41:30|3995.89|3995.89|3996.5|3996.5|3996.5|3996.5|3995.89|3995.89|0
1656078110000|2022-06-24 13:41:50|3996.81|3996.81|3998.99|3998.99|3998.99|3998.99|3996.81|3996.81|0
1656078120000|2022-06-24 13:42:00|3998.96|3998.96|3998.88|3998.88|3999.27|3999.27|3998.65|3998.65|0
1656078130000|2022-06-24 13:42:10|3999.24|3999.24|3998.98|3998.98|3999.29|3999.29|3998.98|3998.98|0
1656078140000|2022-06-24 13:42:20|3998.67|3998.67|3998.61|3998.61|3998.67|3998.67|3998.61|3998.61|0
1656078160000|2022-06-24 13:42:40|3998.43|3998.43|3997.68|3997.68|3998.61|3998.61|3997.68|3997.68|0
1656078170000|2022-06-24 13:42:50|3997.6|3997.6|3997.6|3997.6|3997.6|3997.6|3997.6|3997.6|0
1656078180000|2022-06-24 13:43:00|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|0
1656078200000|2022-06-24 13:43:20|3996.36|3996.36|3996.05|3996.05|3996.39|3996.39|3996.05|3996.05|0
1656078210000|2022-06-24 13:43:30|3995.75|3995.75|3995.75|3995.75|3995.75|3995.75|3995.75|3995.75|0
1656078220000|2022-06-24 13:43:40|3995.56|3995.56|3994.66|3994.66|3995.56|3995.56|3994.05|3994.05|0
1656078230000|2022-06-24 13:43:50|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|0
1656078240000|2022-06-24 13:44:00|3995.32|3995.32|3995.01|3995.01|3995.97|3995.97|3995.01|3995.01|0
1656078250000|2022-06-24 13:44:10|3995.32|3995.32|3997.08|3997.08|3997.08|3997.08|3995.32|3995.32|0
1656078260000|2022-06-24 13:44:20|3997.05|3997.05|3997.35|3997.35|3997.35|3997.35|3997.05|3997.05|0
1656078270000|2022-06-24 13:44:30|3997.66|3997.66|3998.01|3998.01|3998.01|3998.01|3997.04|3997.04|0
1656078280000|2022-06-24 13:44:40|3997.7|3997.7|3997.33|3997.33|3997.7|3997.7|3997.33|3997.33|0
1656078290000|2022-06-24 13:44:50|3997.64|3997.64|3998.07|3998.07|3998.07|3998.07|3997.05|3997.05|0
1656078300000|2022-06-24 13:45:00|3997.88|3997.88|3999.43|3999.43|3999.43|3999.43|3997.88|3997.88|0
1656078310000|2022-06-24 13:45:10|3999.49|3999.49|3999.2|3999.2|3999.54|3999.54|3999.2|3999.2|0
1656078320000|2022-06-24 13:45:20|3999.16|3999.16|3999.16|3999.16|3999.16|3999.16|3999.16|3999.16|0
1656078330000|2022-06-24 13:45:30|3999.25|3999.25|3998.71|3998.71|3999.25|3999.25|3998.56|3998.56|0
1656078340000|2022-06-24 13:45:40|3998.77|3998.77|3999.08|3999.08|3999.11|3999.11|3998.77|3998.77|0
1656078360000|2022-06-24 13:46:00|3999.04|3999.04|3999.63|3999.63|3999.63|3999.63|3999.01|3999.01|0
1656078370000|2022-06-24 13:46:10|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|0
1656078380000|2022-06-24 13:46:20|3999.63|3999.63|3999.58|3999.58|3999.63|3999.63|3999.28|3999.28|0
1656078390000|2022-06-24 13:46:30|4000.2|4000.2|3998.99|3998.99|4000.23|4000.23|3998.99|3998.99|0
1656078400000|2022-06-24 13:46:40|3998.97|3998.97|3998.66|3998.66|3998.97|3998.97|3998.66|3998.66|0
1656078420000|2022-06-24 13:47:00|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|3998.04|3998.04|0
1656078430000|2022-06-24 13:47:10|3998.04|3998.04|3998.59|3998.59|3998.59|3998.59|3998.04|3998.04|0
1656078440000|2022-06-24 13:47:20|3998.9|3998.9|3999.01|3999.01|3999.06|3999.06|3998.9|3998.9|0
1656078450000|2022-06-24 13:47:30|3999.06|3999.06|3999.01|3999.01|3999.06|3999.06|3999.01|3999.01|0
1656078460000|2022-06-24 13:47:40|3998.39|3998.39|3998.78|3998.78|3999.09|3999.09|3998.39|3998.39|0
1656078470000|2022-06-24 13:47:50|3998.73|3998.73|3998.05|3998.05|3998.73|3998.73|3998.05|3998.05|0
1656078480000|2022-06-24 13:48:00|3998.02|3998.02|3997.04|3997.04|3998.02|3998.02|3997.04|3997.04|0
1656078490000|2022-06-24 13:48:10|3996.73|3996.73|3997.04|3997.04|3997.04|3997.04|3996.73|3996.73|0
1656078500000|2022-06-24 13:48:20|3996.86|3996.86|3996.05|3996.05|3996.86|3996.86|3996.05|3996.05|0
1656078510000|2022-06-24 13:48:30|3996.08|3996.08|3997.06|3997.06|3997.06|3997.06|3996.08|3996.08|0
1656078520000|2022-06-24 13:48:40|3996.75|3996.75|3996.44|3996.44|3996.75|3996.75|3996.44|3996.44|0
1656078530000|2022-06-24 13:48:50|3996.75|3996.75|3996.75|3996.75|3996.75|3996.75|3996.75|3996.75|0
1656078540000|2022-06-24 13:49:00|3996.79|3996.79|3997.49|3997.49|3997.49|3997.49|3996.79|3996.79|0
1656078550000|2022-06-24 13:49:10|3997.54|3997.54|3997.58|3997.58|3997.58|3997.58|3997.53|3997.53|0
1656078560000|2022-06-24 13:49:20|3997.62|3997.62|3996.94|3996.94|3997.62|3997.62|3996.94|3996.94|0
1656078570000|2022-06-24 13:49:30|3997.03|3997.03|3997.03|3997.03|3997.03|3997.03|3997.03|3997.03|0
1656078580000|2022-06-24 13:49:40|3998.26|3998.26|3998.29|3998.29|3998.91|3998.91|3998.26|3998.26|0
1656078590000|2022-06-24 13:49:50|3998.6|3998.6|3998.34|3998.34|3998.6|3998.6|3998.29|3998.29|0
1656078600000|2022-06-24 13:50:00|3998.37|3998.37|3997.79|3997.79|3998.37|3998.37|3997.79|3997.79|0
1656078610000|2022-06-24 13:50:10|3997.88|3997.88|3998.07|3998.07|3998.07|3998.07|3997.76|3997.76|0
1656078620000|2022-06-24 13:50:20|3998.04|3998.04|3998.07|3998.07|3998.07|3998.07|3998.04|3998.04|0
1656078630000|2022-06-24 13:50:30|3998.38|3998.38|3998.44|3998.44|3998.44|3998.44|3998.38|3998.38|0
1656078640000|2022-06-24 13:50:40|3998.4|3998.4|3998.44|3998.44|3998.44|3998.44|3998.4|3998.4|0
1656078650000|2022-06-24 13:50:50|3998.49|3998.49|3998.49|3998.49|3998.49|3998.49|3998.49|3998.49|0
1656078660000|2022-06-24 13:51:00|3998.8|3998.8|3999.52|3999.52|3999.61|3999.61|3998.8|3998.8|0
1656078670000|2022-06-24 13:51:10|3999.6|3999.6|4000.01|4000.01|4000.01|4000.01|3999.34|3999.34|0
1656078680000|2022-06-24 13:51:20|3999.83|3999.83|4000.14|4000.14|4000.45|4000.45|3999.83|3999.83|0
1656078690000|2022-06-24 13:51:30|4000.22|4000.22|4000.39|4000.39|4000.39|4000.39|4000.04|4000.04|0
1656078700000|2022-06-24 13:51:40|4000.7|4000.7|4000.08|4000.08|4001.01|4001.01|4000.08|4000.08|0
1656078710000|2022-06-24 13:51:50|4000.39|4000.39|4000.7|4000.7|4000.7|4000.7|4000.39|4000.39|0
1656078720000|2022-06-24 13:52:00|4000.84|4000.84|4001.32|4001.32|4001.32|4001.32|4000.79|4000.79|0
1656078730000|2022-06-24 13:52:10|4001.26|4001.26|4000.7|4000.7|4001.26|4001.26|4000.39|4000.39|0
1656078740000|2022-06-24 13:52:20|4000.39|4000.39|3999.83|3999.83|4000.39|4000.39|3999.77|3999.77|0
1656078750000|2022-06-24 13:52:30|3999.8|3999.8|3999.46|3999.46|3999.8|3999.8|3999.46|3999.46|0
1656078760000|2022-06-24 13:52:40|3999.15|3999.15|3999.15|3999.15|3999.15|3999.15|3999.15|3999.15|0
1656078770000|2022-06-24 13:52:50|3999.46|3999.46|4000.57|4000.57|4000.57|4000.57|3999.46|3999.46|0
1656078780000|2022-06-24 13:53:00|4000.49|4000.49|4001.35|4001.35|4001.46|4001.46|4000.49|4000.49|0
1656078790000|2022-06-24 13:53:10|4001.66|4001.66|4001.71|4001.71|4001.84|4001.84|4001.53|4001.53|0
1656078800000|2022-06-24 13:53:20|4001.41|4001.41|4000.29|4000.29|4001.41|4001.41|4000.29|4000.29|0
1656078810000|2022-06-24 13:53:30|4000.6|4000.6|4001.11|4001.11|4001.11|4001.11|4000.6|4000.6|0
1656078820000|2022-06-24 13:53:40|4001.05|4001.05|4002.22|4002.22|4002.25|4002.25|4001.05|4001.05|0
1656078840000|2022-06-24 13:54:00|4002.26|4002.26|4002.26|4002.26|4002.32|4002.32|4002.26|4002.26|0
1656078850000|2022-06-24 13:54:10|4001.95|4001.95|4001.25|4001.25|4001.95|4001.95|4001.25|4001.25|0
1656078860000|2022-06-24 13:54:20|4001.56|4001.56|4001.9|4001.9|4002.21|4002.21|4001.56|4001.56|0
1656078870000|2022-06-24 13:54:30|4001.81|4001.81|4002.12|4002.12|4002.12|4002.12|4001.81|4001.81|0
1656078880000|2022-06-24 13:54:40|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|0
1656078890000|2022-06-24 13:54:50|4002.74|4002.74|4002.43|4002.43|4003.05|4003.05|4002.43|4002.43|0
1656078900000|2022-06-24 13:55:00|4002.25|4002.25|4002.3|4002.3|4002.3|4002.3|4002.06|4002.06|0
1656078910000|2022-06-24 13:55:10|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|0
1656078920000|2022-06-24 13:55:20|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|0
1656078930000|2022-06-24 13:55:30|4002.56|4002.56|4002.61|4002.61|4002.61|4002.61|4002.56|4002.56|0
1656078940000|2022-06-24 13:55:40|4002.92|4002.92|4003.12|4003.12|4003.23|4003.23|4002.92|4002.92|0
1656078960000|2022-06-24 13:56:00|4003.03|4003.03|4001.92|4001.92|4003.03|4003.03|4001.92|4001.92|0
1656078970000|2022-06-24 13:56:10|4001.9|4001.9|4001.28|4001.28|4001.9|4001.9|4001.28|4001.28|0
1656078980000|2022-06-24 13:56:20|4001.16|4001.16|4000.55|4000.55|4001.16|4001.16|4000.55|4000.55|0
1656078990000|2022-06-24 13:56:30|4000.66|4000.66|4000.97|4000.97|4000.97|4000.97|4000.66|4000.66|0
1656079000000|2022-06-24 13:56:40|4001.25|4001.25|4001.56|4001.56|4001.56|4001.56|4001.25|4001.25|0
1656079010000|2022-06-24 13:56:50|4001.87|4001.87|4001.53|4001.53|4001.87|4001.87|4001.53|4001.53|0
1656079020000|2022-06-24 13:57:00|4002.15|4002.15|4002.95|4002.95|4002.95|4002.95|4002.15|4002.15|0
1656079030000|2022-06-24 13:57:10|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|0
1656079040000|2022-06-24 13:57:20|4003.05|4003.05|4003.27|4003.27|4003.85|4003.85|4003.05|4003.05|0
1656079050000|2022-06-24 13:57:30|4002.65|4002.65|4002.35|4002.35|4002.65|4002.65|4002.35|4002.35|0
1656079060000|2022-06-24 13:57:40|4002.4|4002.4|4002.87|4002.87|4002.87|4002.87|4002.4|4002.4|0
1656079070000|2022-06-24 13:57:50|4002.78|4002.78|4002.76|4002.76|4002.78|4002.78|4002.76|4002.76|0
1656079080000|2022-06-24 13:58:00|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|0
1656079090000|2022-06-24 13:58:10|4002.78|4002.78|4002.7|4002.7|4002.78|4002.78|4002.7|4002.7|0
1656079100000|2022-06-24 13:58:20|4002.39|4002.39|4001.96|4001.96|4002.57|4002.57|4001.96|4001.96|0
1656079110000|2022-06-24 13:58:30|4001.93|4001.93|4002.55|4002.55|4002.55|4002.55|4001.93|4001.93|0
1656079130000|2022-06-24 13:58:50|4002.6|4002.6|4002.48|4002.48|4002.6|4002.6|4002.48|4002.48|0
1656079140000|2022-06-24 13:59:00|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|0
1656079150000|2022-06-24 13:59:10|4001.86|4001.86|4001.32|4001.32|4001.86|4001.86|4001.32|4001.32|0
1656079160000|2022-06-24 13:59:20|4001.35|4001.35|4001.04|4001.04|4001.35|4001.35|4001.04|4001.04|0
1656079170000|2022-06-24 13:59:30|4001.23|4001.23|4001.25|4001.25|4001.25|4001.25|4000.94|4000.94|0
1656079180000|2022-06-24 13:59:40|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|4001.28|0
1656079190000|2022-06-24 13:59:50|4001.31|4001.31|4001.26|4001.26|4001.57|4001.57|4001.26|4001.26|0
1656079200000|2022-06-24 14:00:00|4001.57|4001.57|4003.69|4003.69|4003.9|4003.9|4001.57|4001.57|0
1656079210000|2022-06-24 14:00:10|4004.31|4004.31|4004.49|4004.49|4004.8|4004.8|4004|4004|0
1656079220000|2022-06-24 14:00:20|4005.11|4005.11|4005.7|4005.7|4006.18|4006.18|4004.8|4004.8|0
1656079230000|2022-06-24 14:00:30|4005.81|4005.81|4005.21|4005.21|4006.12|4006.12|4005.16|4005.16|0
1656079240000|2022-06-24 14:00:40|4005.16|4005.16|4005.54|4005.54|4005.54|4005.54|4004.85|4004.85|0
1656079250000|2022-06-24 14:00:50|4005.85|4005.85|4005.37|4005.37|4005.87|4005.87|4005.37|4005.37|0
1656079260000|2022-06-24 14:01:00|4006.3|4006.3|4005.83|4005.83|4006.79|4006.79|4005.83|4005.83|0
1656079270000|2022-06-24 14:01:10|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|0
1656079280000|2022-06-24 14:01:20|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|0
1656079290000|2022-06-24 14:01:30|4006.31|4006.31|4004.67|4004.67|4006.42|4006.42|4004.67|4004.67|0
1656079300000|2022-06-24 14:01:40|4004.36|4004.36|4005.62|4005.62|4005.62|4005.62|4004.08|4004.08|0
1656079310000|2022-06-24 14:01:50|4005.65|4005.65|4005.73|4005.73|4005.73|4005.73|4005.65|4005.65|0
1656079330000|2022-06-24 14:02:10|4005.11|4005.11|4005.04|4005.04|4005.11|4005.11|4004.18|4004.18|0
1656079340000|2022-06-24 14:02:20|4005.08|4005.08|4004.94|4004.94|4005.22|4005.22|4004.83|4004.83|0
1656079350000|2022-06-24 14:02:30|4004.63|4004.63|4004.97|4004.97|4005.28|4005.28|4004.63|4004.63|0
1656079360000|2022-06-24 14:02:40|4005.28|4005.28|4004.15|4004.15|4005.59|4005.59|4004.15|4004.15|0
1656079370000|2022-06-24 14:02:50|4004.18|4004.18|4003.87|4003.87|4004.18|4004.18|4003.87|4003.87|0
1656079380000|2022-06-24 14:03:00|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|4004.49|0
1656079390000|2022-06-24 14:03:10|4003.87|4003.87|4003.87|4003.87|4004.49|4004.49|4003.56|4003.56|0
1656079400000|2022-06-24 14:03:20|4005.42|4005.42|4005.73|4005.73|4005.73|4005.73|4005.42|4005.42|0
1656079410000|2022-06-24 14:03:30|4005.67|4005.67|4004.18|4004.18|4005.67|4005.67|4003.68|4003.68|0
1656079420000|2022-06-24 14:03:40|4004.49|4004.49|4005.03|4005.03|4005.03|4005.03|4004.49|4004.49|0
1656079430000|2022-06-24 14:03:50|4005.64|4005.64|4006.76|4006.76|4006.76|4006.76|4005.64|4005.64|0
1656079440000|2022-06-24 14:04:00|4007.06|4007.06|4006.47|4006.47|4007.06|4007.06|4006.45|4006.45|0
1656079450000|2022-06-24 14:04:10|4006.17|4006.17|4006.47|4006.47|4006.47|4006.47|4006.17|4006.17|0
1656079460000|2022-06-24 14:04:20|4006.17|4006.17|4006.7|4006.7|4006.7|4006.7|4006.05|4006.05|0
1656079470000|2022-06-24 14:04:30|4006.39|4006.39|4006.13|4006.13|4006.75|4006.75|4006.13|4006.13|0
1656079480000|2022-06-24 14:04:40|4005.99|4005.99|4005.05|4005.05|4006.02|4006.02|4004.91|4004.91|0
1656079490000|2022-06-24 14:04:50|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|0
1656079500000|2022-06-24 14:05:00|4005.67|4005.67|4007.09|4007.09|4007.09|4007.09|4005.67|4005.67|0
1656079510000|2022-06-24 14:05:10|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|0
1656079520000|2022-06-24 14:05:20|4007.58|4007.58|4007.68|4007.68|4007.68|4007.68|4007.32|4007.32|0
1656079530000|2022-06-24 14:05:30|4007.63|4007.63|4007.31|4007.31|4007.68|4007.68|4007.31|4007.31|0
1656079540000|2022-06-24 14:05:40|4007.62|4007.62|4007.62|4007.62|4007.62|4007.62|4007.62|4007.62|0
1656079550000|2022-06-24 14:05:50|4007.93|4007.93|4008.11|4008.11|4008.11|4008.11|4007.93|4007.93|0
1656079560000|2022-06-24 14:06:00|4007.93|4007.93|4007.87|4007.87|4007.93|4007.93|4007.79|4007.79|0
1656079570000|2022-06-24 14:06:10|4007.93|4007.93|4006.76|4006.76|4007.96|4007.96|4006.76|4006.76|0
1656079580000|2022-06-24 14:06:20|4006.39|4006.39|4005.88|4005.88|4006.39|4006.39|4005.78|4005.78|0
1656079590000|2022-06-24 14:06:30|4005.9|4005.9|4007.25|4007.25|4007.25|4007.25|4005.83|4005.83|0
1656079600000|2022-06-24 14:06:40|4006.94|4006.94|4005.71|4005.71|4006.94|4006.94|4005.71|4005.71|0
1656079610000|2022-06-24 14:06:50|4004.78|4004.78|4004.39|4004.39|4004.78|4004.78|4004.39|4004.39|0
1656079620000|2022-06-24 14:07:00|4004.69|4004.69|4004.39|4004.39|4004.69|4004.69|4004.08|4004.08|0
1656079630000|2022-06-24 14:07:10|4004.69|4004.69|4004.69|4004.69|4005|4005|4004.69|4004.69|0
1656079640000|2022-06-24 14:07:20|4004.39|4004.39|4005.31|4005.31|4005.31|4005.31|4004.39|4004.39|0
1656079650000|2022-06-24 14:07:30|4005|4005|4004.34|4004.34|4005|4005|4004.34|4004.34|0
1656079660000|2022-06-24 14:07:40|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|4004.25|0
1656079670000|2022-06-24 14:07:50|4004.56|4004.56|4005.07|4005.07|4005.07|4005.07|4004.56|4004.56|0
1656079680000|2022-06-24 14:08:00|4005.03|4005.03|4005.11|4005.11|4005.11|4005.11|4005.03|4005.03|0
1656079690000|2022-06-24 14:08:10|4005.42|4005.42|4005.05|4005.05|4005.42|4005.42|4005.05|4005.05|0
1656079700000|2022-06-24 14:08:20|4004.74|4004.74|4004.44|4004.44|4004.74|4004.74|4004.44|4004.44|0
1656079710000|2022-06-24 14:08:30|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|0
1656079720000|2022-06-24 14:08:40|4004.13|4004.13|4004.46|4004.46|4004.46|4004.46|4004.13|4004.13|0
1656079730000|2022-06-24 14:08:50|4004.65|4004.65|4004.96|4004.96|4004.96|4004.96|4004.65|4004.65|0
1656079740000|2022-06-24 14:09:00|4004.34|4004.34|4004.6|4004.6|4004.6|4004.6|4004.31|4004.31|0
1656079750000|2022-06-24 14:09:10|4005.22|4005.22|4005.84|4005.84|4005.84|4005.84|4005.22|4005.22|0
1656079760000|2022-06-24 14:09:20|4006.15|4006.15|4005.22|4005.22|4006.15|4006.15|4005.22|4005.22|0
1656079770000|2022-06-24 14:09:30|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|0
1656079790000|2022-06-24 14:09:50|4005.84|4005.84|4005.8|4005.8|4005.84|4005.84|4005.49|4005.49|0
1656079800000|2022-06-24 14:10:00|4005.77|4005.77|4006.7|4006.7|4006.7|4006.7|4005.77|4005.77|0
1656079810000|2022-06-24 14:10:10|4007.01|4007.01|4008.04|4008.04|4008.04|4008.04|4007.01|4007.01|0
1656079820000|2022-06-24 14:10:20|4007.73|4007.73|4008.34|4008.34|4008.34|4008.34|4007.73|4007.73|0
1656079830000|2022-06-24 14:10:30|4008.04|4008.04|4008.34|4008.34|4008.65|4008.65|4008.04|4008.04|0
1656079840000|2022-06-24 14:10:40|4008.65|4008.65|4008.29|4008.29|4008.68|4008.68|4008.29|4008.29|0
1656079850000|2022-06-24 14:10:50|4007.98|4007.98|4008.29|4008.29|4008.29|4008.29|4007.98|4007.98|0
1656079860000|2022-06-24 14:11:00|4007.92|4007.92|4006.79|4006.79|4007.92|4007.92|4006.79|4006.79|0
1656079870000|2022-06-24 14:11:10|4006.75|4006.75|4007.59|4007.59|4008.08|4008.08|4006.75|4006.75|0
1656079880000|2022-06-24 14:11:20|4008.21|4008.21|4007.96|4007.96|4008.21|4008.21|4006.81|4006.81|0
1656079900000|2022-06-24 14:11:40|4007.65|4007.65|4007.4|4007.4|4007.65|4007.65|4007.34|4007.34|0
1656079910000|2022-06-24 14:11:50|4007.42|4007.42|4008.31|4008.31|4008.31|4008.31|4007.42|4007.42|0
1656079920000|2022-06-24 14:12:00|4008.23|4008.23|4007.3|4007.3|4008.23|4008.23|4007.3|4007.3|0
1656079930000|2022-06-24 14:12:10|4006.99|4006.99|4006.68|4006.68|4006.99|4006.99|4006.68|4006.68|0
1656079940000|2022-06-24 14:12:20|4006.59|4006.59|4006.59|4006.59|4006.59|4006.59|4006.59|4006.59|0
1656079960000|2022-06-24 14:12:40|4006.54|4006.54|4007.55|4007.55|4007.61|4007.61|4006.54|4006.54|0
1656079970000|2022-06-24 14:12:50|4007.24|4007.24|4007.24|4007.24|4007.24|4007.24|4007.24|4007.24|0
1656079980000|2022-06-24 14:13:00|4007.2|4007.2|4006.66|4006.66|4007.28|4007.28|4006.58|4006.58|0
1656079990000|2022-06-24 14:13:10|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|0
1656080000000|2022-06-24 14:13:20|4006.66|4006.66|4007.68|4007.68|4007.68|4007.68|4006.66|4006.66|0
1656080010000|2022-06-24 14:13:30|4007.37|4007.37|4008.29|4008.29|4008.6|4008.6|4007.06|4007.06|0
1656080020000|2022-06-24 14:13:40|4007.99|4007.99|4007.99|4007.99|4008.29|4008.29|4007.99|4007.99|0
1656080030000|2022-06-24 14:13:50|4006.44|4006.44|4006.44|4006.44|4006.75|4006.75|4006.13|4006.13|0
1656080040000|2022-06-24 14:14:00|4006.36|4006.36|4005.51|4005.51|4007.03|4007.03|4005.51|4005.51|0
1656080050000|2022-06-24 14:14:10|4005.57|4005.57|4005.54|4005.54|4005.88|4005.88|4005.54|4005.54|0
1656080060000|2022-06-24 14:14:20|4005.23|4005.23|4005.27|4005.27|4005.48|4005.48|4004.96|4004.96|0
1656080070000|2022-06-24 14:14:30|4005.58|4005.58|4005.64|4005.64|4005.64|4005.64|4005.25|4005.25|0
1656080080000|2022-06-24 14:14:40|4005.67|4005.67|4005.98|4005.98|4005.98|4005.98|4005.67|4005.67|0
1656080090000|2022-06-24 14:14:50|4006.29|4006.29|4006.51|4006.51|4006.82|4006.82|4006.29|4006.29|0
1656080100000|2022-06-24 14:15:00|4006.48|4006.48|4006.15|4006.15|4006.48|4006.48|4006.15|4006.15|0
1656080110000|2022-06-24 14:15:10|4006.76|4006.76|4007.18|4007.18|4007.18|4007.18|4006.76|4006.76|0
1656080120000|2022-06-24 14:15:20|4007.12|4007.12|4007.09|4007.09|4007.12|4007.12|4007.09|4007.09|0
1656080130000|2022-06-24 14:15:30|4007.14|4007.14|4007.76|4007.76|4007.76|4007.76|4007.14|4007.14|0
1656080140000|2022-06-24 14:15:40|4007.79|4007.79|4008.36|4008.36|4008.36|4008.36|4006.86|4006.86|0
1656080150000|2022-06-24 14:15:50|4008.4|4008.4|4008.4|4008.4|4008.71|4008.71|4008.1|4008.1|0
1656080160000|2022-06-24 14:16:00|4008.71|4008.71|4008.43|4008.43|4008.8|4008.8|4008.43|4008.43|0
1656080170000|2022-06-24 14:16:10|4008.74|4008.74|4008.62|4008.62|4008.92|4008.92|4008.62|4008.62|0
1656080180000|2022-06-24 14:16:20|4008.59|4008.59|4009.12|4009.12|4009.43|4009.43|4008.5|4008.5|0
1656080190000|2022-06-24 14:16:30|4009.43|4009.43|4008.5|4008.5|4009.43|4009.43|4008.5|4008.5|0
1656080210000|2022-06-24 14:16:50|4009.04|4009.04|4009.04|4009.04|4009.04|4009.04|4008.73|4008.73|0
1656080220000|2022-06-24 14:17:00|4008.73|4008.73|4007.91|4007.91|4008.73|4008.73|4007.91|4007.91|0
1656080240000|2022-06-24 14:17:20|4007.6|4007.6|4006.68|4006.68|4007.6|4007.6|4006.68|4006.68|0
1656080250000|2022-06-24 14:17:30|4006.99|4006.99|4006.96|4006.96|4006.99|4006.99|4006.96|4006.96|0
1656080260000|2022-06-24 14:17:40|4007.58|4007.58|4007.89|4007.89|4007.89|4007.89|4007.58|4007.58|0
1656080270000|2022-06-24 14:17:50|4007.58|4007.58|4008.01|4008.01|4008.01|4008.01|4007.39|4007.39|0
1656080280000|2022-06-24 14:18:00|4008.07|4008.07|4008.1|4008.1|4008.4|4008.4|4008.07|4008.07|0
1656080290000|2022-06-24 14:18:10|4008.71|4008.71|4010.26|4010.26|4010.26|4010.26|4008.71|4008.71|0
1656080300000|2022-06-24 14:18:20|4009.95|4009.95|4009.72|4009.72|4010.03|4010.03|4009.64|4009.64|0
1656080310000|2022-06-24 14:18:30|4010.33|4010.33|4010.34|4010.34|4010.34|4010.34|4010.03|4010.03|0
1656080320000|2022-06-24 14:18:40|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4010.95|4010.95|0
1656080330000|2022-06-24 14:18:50|4010.95|4010.95|4010.59|4010.59|4010.95|4010.95|4010.59|4010.59|0
1656080340000|2022-06-24 14:19:00|4010.4|4010.4|4010.71|4010.71|4011.02|4011.02|4010.4|4010.4|0
1656080350000|2022-06-24 14:19:10|4010.67|4010.67|4011.4|4011.4|4011.4|4011.4|4010.67|4010.67|0
1656080360000|2022-06-24 14:19:20|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|0
1656080370000|2022-06-24 14:19:30|4010.16|4010.16|4010.16|4010.16|4010.16|4010.16|4009.86|4009.86|0
1656080380000|2022-06-24 14:19:40|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1656080390000|2022-06-24 14:19:50|4010.36|4010.36|4009.56|4009.56|4010.98|4010.98|4009.56|4009.56|0
1656080400000|2022-06-24 14:20:00|4009.52|4009.52|4010.71|4010.71|4010.71|4010.71|4009.52|4009.52|0
1656080420000|2022-06-24 14:20:20|4011.33|4011.33|4012.26|4012.26|4012.26|4012.26|4011.33|4011.33|0
1656080430000|2022-06-24 14:20:30|4011.95|4011.95|4011.6|4011.6|4011.95|4011.95|4011.56|4011.56|0
1656080440000|2022-06-24 14:20:40|4011.54|4011.54|4011.85|4011.85|4011.91|4011.91|4011.54|4011.54|0
1656080450000|2022-06-24 14:20:50|4011.82|4011.82|4012.13|4012.13|4012.75|4012.75|4011.82|4011.82|0
1656080460000|2022-06-24 14:21:00|4012.11|4012.11|4013.34|4013.34|4013.34|4013.34|4011.8|4011.8|0
1656080470000|2022-06-24 14:21:10|4013.65|4013.65|4013.23|4013.23|4013.65|4013.65|4013.23|4013.23|0
1656080480000|2022-06-24 14:21:20|4012.61|4012.61|4012.57|4012.57|4012.61|4012.61|4012.57|4012.57|0
1656080490000|2022-06-24 14:21:30|4012.46|4012.46|4012.32|4012.32|4012.46|4012.46|4012.29|4012.29|0
1656080500000|2022-06-24 14:21:40|4012.43|4012.43|4012.74|4012.74|4013.05|4013.05|4012.43|4012.43|0
1656080510000|2022-06-24 14:21:50|4013.05|4013.05|4012.87|4012.87|4013.05|4013.05|4012.87|4012.87|0
1656080520000|2022-06-24 14:22:00|4012.8|4012.8|4012.88|4012.88|4012.88|4012.88|4012.18|4012.18|0
1656080530000|2022-06-24 14:22:10|4012.57|4012.57|4012.23|4012.23|4012.57|4012.57|4012.23|4012.23|0
1656080540000|2022-06-24 14:22:20|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|4012.54|0
1656080560000|2022-06-24 14:22:40|4012.23|4012.23|4012.02|4012.02|4012.23|4012.23|4012.02|4012.02|0
1656080570000|2022-06-24 14:22:50|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|0
1656080580000|2022-06-24 14:23:00|4012.42|4012.42|4012.72|4012.72|4012.72|4012.72|4012.11|4012.11|0
1656080590000|2022-06-24 14:23:10|4012.68|4012.68|4012.72|4012.72|4012.72|4012.72|4012.06|4012.06|0
1656080600000|2022-06-24 14:23:20|4012.77|4012.77|4013.12|4013.12|4013.12|4013.12|4012.77|4012.77|0
1656080610000|2022-06-24 14:23:30|4013.48|4013.48|4014.27|4014.27|4014.27|4014.27|4013.48|4013.48|0
1656080620000|2022-06-24 14:23:40|4014.31|4014.31|4014.65|4014.65|4014.93|4014.93|4014.31|4014.31|0
1656080630000|2022-06-24 14:23:50|4014.34|4014.34|4014.96|4014.96|4014.96|4014.96|4014.34|4014.34|0
1656080640000|2022-06-24 14:24:00|4014.65|4014.65|4014.34|4014.34|4014.65|4014.65|4014.03|4014.03|0
1656080650000|2022-06-24 14:24:10|4014.96|4014.96|4015.58|4015.58|4015.58|4015.58|4014.96|4014.96|0
1656080660000|2022-06-24 14:24:20|4015.69|4015.69|4015.23|4015.23|4015.85|4015.85|4015.23|4015.23|0
1656080670000|2022-06-24 14:24:30|4015.2|4015.2|4015.87|4015.87|4016.44|4016.44|4015.2|4015.2|0
1656080680000|2022-06-24 14:24:40|4015.82|4015.82|4015.78|4015.78|4015.82|4015.82|4015.47|4015.47|0
1656080690000|2022-06-24 14:24:50|4014.85|4014.85|4014.85|4014.85|4014.85|4014.85|4014.85|4014.85|0
1656080700000|2022-06-24 14:25:00|4014.74|4014.74|4014.76|4014.76|4015.38|4015.38|4014.74|4014.74|0
1656080710000|2022-06-24 14:25:10|4015.07|4015.07|4014.76|4014.76|4015.07|4015.07|4014.45|4014.45|0
1656080720000|2022-06-24 14:25:20|4014.65|4014.65|4014.68|4014.68|4014.68|4014.68|4014.65|4014.65|0
1656080730000|2022-06-24 14:25:30|4014.63|4014.63|4014.27|4014.27|4014.63|4014.63|4014.27|4014.27|0
1656080750000|2022-06-24 14:25:50|4014.16|4014.16|4013.62|4013.62|4014.16|4014.16|4013.62|4013.62|0
1656080760000|2022-06-24 14:26:00|4013.93|4013.93|4013.62|4013.62|4013.93|4013.93|4013.31|4013.31|0
1656080770000|2022-06-24 14:26:10|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|4013.59|0
1656080790000|2022-06-24 14:26:30|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|0
1656080800000|2022-06-24 14:26:40|4013.24|4013.24|4013.55|4013.55|4013.55|4013.55|4013.24|4013.24|0
1656080810000|2022-06-24 14:26:50|4013.5|4013.5|4013.31|4013.31|4013.5|4013.5|4013.31|4013.31|0
1656080820000|2022-06-24 14:27:00|4013.27|4013.27|4013.27|4013.27|4013.27|4013.27|4013.21|4013.21|0
1656080830000|2022-06-24 14:27:10|4013.25|4013.25|4013.19|4013.19|4013.25|4013.25|4013.19|4013.19|0
1656080840000|2022-06-24 14:27:20|4013.5|4013.5|4014.43|4014.43|4014.43|4014.43|4013.5|4013.5|0
1656080850000|2022-06-24 14:27:30|4014.12|4014.12|4013.54|4013.54|4014.12|4014.12|4013.23|4013.23|0
1656080870000|2022-06-24 14:27:50|4014.47|4014.47|4014.55|4014.55|4014.55|4014.55|4014.47|4014.47|0
1656080880000|2022-06-24 14:28:00|4014.51|4014.51|4015.78|4015.78|4015.78|4015.78|4014.51|4014.51|0
1656080890000|2022-06-24 14:28:10|4016.08|4016.08|4015.78|4015.78|4016.08|4016.08|4015.78|4015.78|0
1656080900000|2022-06-24 14:28:20|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|0
1656080910000|2022-06-24 14:28:30|4015.44|4015.44|4014.64|4014.64|4015.44|4015.44|4014.64|4014.64|0
1656080920000|2022-06-24 14:28:40|4014.69|4014.69|4015|4015|4015|4015|4014.69|4014.69|0
1656080930000|2022-06-24 14:28:50|4014.47|4014.47|4014.28|4014.28|4014.47|4014.47|4014.28|4014.28|0
1656080940000|2022-06-24 14:29:00|4013.98|4013.98|4013.62|4013.62|4013.98|4013.98|4013.62|4013.62|0
1656080950000|2022-06-24 14:29:10|4013.32|4013.32|4013.03|4013.03|4013.32|4013.32|4013.01|4013.01|0
1656080960000|2022-06-24 14:29:20|4013.34|4013.34|4013.65|4013.65|4013.65|4013.65|4013.34|4013.34|0
1656080970000|2022-06-24 14:29:30|4013.62|4013.62|4014.43|4014.43|4014.43|4014.43|4013.32|4013.32|0
1656080980000|2022-06-24 14:29:40|4014.74|4014.74|4014.12|4014.12|4014.74|4014.74|4014.12|4014.12|0
1656080990000|2022-06-24 14:29:50|4013.93|4013.93|4014.24|4014.24|4014.24|4014.24|4013.93|4013.93|0
1656081000000|2022-06-24 14:30:00|4014.55|4014.55|4014.45|4014.45|4014.64|4014.64|4014.14|4014.14|0
1656081010000|2022-06-24 14:30:10|4014.44|4014.44|4014.92|4014.92|4014.92|4014.92|4014.44|4014.44|0
1656081020000|2022-06-24 14:30:20|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|0
1656081030000|2022-06-24 14:30:30|4015.26|4015.26|4015.57|4015.57|4015.57|4015.57|4015.26|4015.26|0
1656081040000|2022-06-24 14:30:40|4015.75|4015.75|4015.79|4015.79|4015.98|4015.98|4015.67|4015.67|0
1656081050000|2022-06-24 14:30:50|4015.48|4015.48|4015.72|4015.72|4015.72|4015.72|4015.48|4015.48|0
1656081060000|2022-06-24 14:31:00|4015.41|4015.41|4015.82|4015.82|4015.82|4015.82|4015.02|4015.02|0
1656081070000|2022-06-24 14:31:10|4016.01|4016.01|4016.31|4016.31|4016.62|4016.62|4016.01|4016.01|0
1656081080000|2022-06-24 14:31:20|4016.13|4016.13|4016.13|4016.13|4016.13|4016.13|4016.13|4016.13|0
1656081100000|2022-06-24 14:31:40|4016.44|4016.44|4016.44|4016.44|4016.44|4016.44|4016.44|4016.44|0
1656081110000|2022-06-24 14:31:50|4016.13|4016.13|4014.98|4014.98|4016.13|4016.13|4014.67|4014.67|0
1656081120000|2022-06-24 14:32:00|4014.84|4014.84|4014.84|4014.84|4014.84|4014.84|4014.53|4014.53|0
1656081130000|2022-06-24 14:32:10|4015.15|4015.15|4013.6|4013.6|4015.15|4015.15|4013.6|4013.6|0
1656081140000|2022-06-24 14:32:20|4014.22|4014.22|4014.84|4014.84|4014.84|4014.84|4014.22|4014.22|0
1656081150000|2022-06-24 14:32:30|4014.75|4014.75|4014.56|4014.56|4014.75|4014.75|4014.44|4014.44|0
1656081160000|2022-06-24 14:32:40|4014.25|4014.25|4014.18|4014.18|4014.25|4014.25|4014.18|4014.18|0
1656081170000|2022-06-24 14:32:50|4014.21|4014.21|4013.73|4013.73|4014.21|4014.21|4013.73|4013.73|0
1656081180000|2022-06-24 14:33:00|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|0
1656081200000|2022-06-24 14:33:20|4013.11|4013.11|4012.97|4012.97|4013.11|4013.11|4012.97|4012.97|0
1656081210000|2022-06-24 14:33:30|4012.66|4012.66|4012.97|4012.97|4012.97|4012.97|4012.66|4012.66|0
1656081220000|2022-06-24 14:33:40|4012.35|4012.35|4012.38|4012.38|4012.44|4012.44|4012.35|4012.35|0
1656081230000|2022-06-24 14:33:50|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|0
1656081240000|2022-06-24 14:34:00|4012.31|4012.31|4013.54|4013.54|4013.54|4013.54|4011.95|4011.95|0
1656081250000|2022-06-24 14:34:10|4013.57|4013.57|4014.81|4014.81|4014.81|4014.81|4013.57|4013.57|0
1656081260000|2022-06-24 14:34:20|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|0
1656081270000|2022-06-24 14:34:30|4015.42|4015.42|4015.76|4015.76|4015.78|4015.78|4015.42|4015.42|0
1656081280000|2022-06-24 14:34:40|4016.07|4016.07|4016.73|4016.73|4016.73|4016.73|4016.07|4016.07|0
1656081290000|2022-06-24 14:34:50|4016.65|4016.65|4017.01|4017.01|4017.01|4017.01|4016.62|4016.62|0
1656081300000|2022-06-24 14:35:00|4017.63|4017.63|4017.63|4017.63|4017.63|4017.63|4017.32|4017.32|0
1656081310000|2022-06-24 14:35:10|4017.32|4017.32|4017.01|4017.01|4017.63|4017.63|4017.01|4017.01|0
1656081320000|2022-06-24 14:35:20|4016.96|4016.96|4016.93|4016.93|4016.96|4016.96|4016.93|4016.93|0
1656081330000|2022-06-24 14:35:30|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|0
1656081340000|2022-06-24 14:35:40|4018.17|4018.17|4018.08|4018.08|4018.17|4018.17|4018.08|4018.08|0
1656081350000|2022-06-24 14:35:50|4018.06|4018.06|4017.75|4017.75|4018.06|4018.06|4016.82|4016.82|0
1656081360000|2022-06-24 14:36:00|4017.44|4017.44|4017.75|4017.75|4017.75|4017.75|4017.44|4017.44|0
1656081370000|2022-06-24 14:36:10|4017.72|4017.72|4017.77|4017.77|4017.77|4017.77|4017.72|4017.72|0
1656081380000|2022-06-24 14:36:20|4018.08|4018.08|4017.77|4017.77|4018.39|4018.39|4017.77|4017.77|0
1656081390000|2022-06-24 14:36:30|4017.15|4017.15|4016.45|4016.45|4017.15|4017.15|4016.45|4016.45|0
1656081400000|2022-06-24 14:36:40|4016.76|4016.76|4016.7|4016.7|4016.76|4016.76|4016.7|4016.7|0
1656081410000|2022-06-24 14:36:50|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|0
1656081420000|2022-06-24 14:37:00|4016.08|4016.08|4015.07|4015.07|4016.08|4016.08|4015.04|4015.04|0
1656081430000|2022-06-24 14:37:10|4015.15|4015.15|4015.73|4015.73|4015.73|4015.73|4015.15|4015.15|0
1656081440000|2022-06-24 14:37:20|4015.42|4015.42|4014.8|4014.8|4015.46|4015.46|4014.8|4014.8|0
1656081450000|2022-06-24 14:37:30|4014.84|4014.84|4014.53|4014.53|4014.84|4014.84|4014.23|4014.23|0
1656081460000|2022-06-24 14:37:40|4014.59|4014.59|4013.42|4013.42|4014.66|4014.66|4013.42|4013.42|0
1656081470000|2022-06-24 14:37:50|4013.34|4013.34|4013.03|4013.03|4013.34|4013.34|4013.03|4013.03|0
1656081480000|2022-06-24 14:38:00|4012.72|4012.72|4011.71|4011.71|4012.72|4012.72|4011.71|4011.71|0
1656081490000|2022-06-24 14:38:10|4011.7|4011.7|4011.52|4011.52|4011.7|4011.7|4011.52|4011.52|0
1656081500000|2022-06-24 14:38:20|4011.02|4011.02|4011.02|4011.02|4011.02|4011.02|4011.02|4011.02|0
1656081510000|2022-06-24 14:38:30|4010.72|4010.72|4010.66|4010.66|4010.72|4010.72|4010.35|4010.35|0
1656081520000|2022-06-24 14:38:40|4010.72|4010.72|4010.63|4010.63|4010.72|4010.72|4010.63|4010.63|0
1656081530000|2022-06-24 14:38:50|4010.45|4010.45|4010.2|4010.2|4010.45|4010.45|4010.2|4010.2|0
1656081540000|2022-06-24 14:39:00|4010.06|4010.06|4009.75|4009.75|4010.06|4010.06|4009.75|4009.75|0
1656081550000|2022-06-24 14:39:10|4009.81|4009.81|4008.88|4008.88|4009.81|4009.81|4008.88|4008.88|0
1656081570000|2022-06-24 14:39:30|4009.06|4009.06|4009.06|4009.06|4009.06|4009.06|4009.06|4009.06|0
1656081580000|2022-06-24 14:39:40|4009.68|4009.68|4009.99|4009.99|4009.99|4009.99|4009.68|4009.68|0
1656081590000|2022-06-24 14:39:50|4009.68|4009.68|4009.88|4009.88|4009.93|4009.93|4009.62|4009.62|0
1656081600000|2022-06-24 14:40:00|4010.19|4010.19|4009.26|4009.26|4010.19|4010.19|4009.26|4009.26|0
1656081610000|2022-06-24 14:40:10|4009.57|4009.57|4009.69|4009.69|4009.69|4009.69|4009.38|4009.38|0
1656081620000|2022-06-24 14:40:20|4009.08|4009.08|4009.38|4009.38|4009.38|4009.38|4009.08|4009.08|0
1656081640000|2022-06-24 14:40:40|4009.08|4009.08|4009.08|4009.08|4009.08|4009.08|4009.08|4009.08|0
1656081650000|2022-06-24 14:40:50|4009.38|4009.38|4009.36|4009.36|4009.38|4009.38|4009.36|4009.36|0
1656081660000|2022-06-24 14:41:00|4009.31|4009.31|4008.71|4008.71|4009.32|4009.32|4008.71|4008.71|0
1656081670000|2022-06-24 14:41:10|4008.56|4008.56|4008.28|4008.28|4008.59|4008.59|4007.67|4007.67|0
1656081680000|2022-06-24 14:41:20|4007.97|4007.97|4007.67|4007.67|4007.97|4007.97|4007.67|4007.67|0
1656081690000|2022-06-24 14:41:30|4007.81|4007.81|4007.81|4007.81|4008.12|4008.12|4007.81|4007.81|0
1656081700000|2022-06-24 14:41:40|4007.76|4007.76|4007.58|4007.58|4007.89|4007.89|4007.58|4007.58|0
1656081720000|2022-06-24 14:42:00|4007.62|4007.62|4007.6|4007.6|4007.62|4007.62|4007.58|4007.58|0
1656081730000|2022-06-24 14:42:10|4008.21|4008.21|4008.1|4008.1|4008.21|4008.21|4007.9|4007.9|0
1656081740000|2022-06-24 14:42:20|4008.16|4008.16|4008.47|4008.47|4008.47|4008.47|4008.16|4008.16|0
1656081750000|2022-06-24 14:42:30|4008.42|4008.42|4008|4008|4009.27|4009.27|4008|4008|0
1656081760000|2022-06-24 14:42:40|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|0
1656081770000|2022-06-24 14:42:50|4009.55|4009.55|4009.89|4009.89|4010.5|4010.5|4009.55|4009.55|0
1656081780000|2022-06-24 14:43:00|4010.2|4010.2|4012.6|4012.6|4012.6|4012.6|4010.2|4010.2|0
1656081790000|2022-06-24 14:43:10|4012.9|4012.9|4012.75|4012.75|4013.26|4013.26|4012.38|4012.38|0
1656081800000|2022-06-24 14:43:20|4012.44|4012.44|4012.44|4012.44|4012.44|4012.44|4012.44|4012.44|0
1656081810000|2022-06-24 14:43:30|4012.47|4012.47|4011.91|4011.91|4012.53|4012.53|4011.91|4011.91|0
1656081830000|2022-06-24 14:43:50|4012.22|4012.22|4011.91|4011.91|4012.22|4012.22|4011.91|4011.91|0
1656081840000|2022-06-24 14:44:00|4011.94|4011.94|4011.96|4011.96|4012.58|4012.58|4011.94|4011.94|0
1656081850000|2022-06-24 14:44:10|4012.27|4012.27|4012.27|4012.27|4012.27|4012.27|4012.27|4012.27|0
1656081860000|2022-06-24 14:44:20|4012.89|4012.89|4012.27|4012.27|4012.89|4012.89|4012.27|4012.27|0
1656081870000|2022-06-24 14:44:30|4012.3|4012.3|4012.38|4012.38|4012.38|4012.38|4012.3|4012.3|0
1656081880000|2022-06-24 14:44:40|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|0
1656081900000|2022-06-24 14:45:00|4012.13|4012.13|4012.19|4012.19|4012.19|4012.19|4012.13|4012.13|0
1656081910000|2022-06-24 14:45:10|4011.88|4011.88|4011.88|4011.88|4011.88|4011.88|4011.88|4011.88|0
1656081920000|2022-06-24 14:45:20|4012.81|4012.81|4012.81|4012.81|4012.81|4012.81|4012.81|4012.81|0
1656081930000|2022-06-24 14:45:30|4013.11|4013.11|4013.62|4013.62|4013.62|4013.62|4013.11|4013.11|0
1656081940000|2022-06-24 14:45:40|4013|4013|4012.98|4012.98|4013|4013|4012.69|4012.69|0
1656081950000|2022-06-24 14:45:50|4013.01|4013.01|4013.06|4013.06|4013.06|4013.06|4013.01|4013.01|0
1656081960000|2022-06-24 14:46:00|4012.98|4012.98|4013.6|4013.6|4013.6|4013.6|4012.98|4012.98|0
1656081970000|2022-06-24 14:46:10|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|0
1656081980000|2022-06-24 14:46:20|4013.63|4013.63|4013.65|4013.65|4013.65|4013.65|4013.63|4013.63|0
1656081990000|2022-06-24 14:46:30|4013.68|4013.68|4013.71|4013.71|4013.71|4013.71|4013.4|4013.4|0
1656082000000|2022-06-24 14:46:40|4013.4|4013.4|4013.5|4013.5|4013.5|4013.5|4013.4|4013.4|0
1656082010000|2022-06-24 14:46:50|4013.81|4013.81|4013.85|4013.85|4013.85|4013.85|4013.81|4013.81|0
1656082020000|2022-06-24 14:47:00|4014.47|4014.47|4012.83|4012.83|4014.47|4014.47|4012.83|4012.83|0
1656082030000|2022-06-24 14:47:10|4012.89|4012.89|4012.62|4012.62|4012.93|4012.93|4012.62|4012.62|0
1656082040000|2022-06-24 14:47:20|4012.31|4012.31|4012.71|4012.71|4012.71|4012.71|4012.31|4012.31|0
1656082050000|2022-06-24 14:47:30|4012.82|4012.82|4012.71|4012.71|4012.82|4012.82|4012.71|4012.71|0
1656082060000|2022-06-24 14:47:40|4013.33|4013.33|4013.02|4013.02|4013.33|4013.33|4013.02|4013.02|0
1656082070000|2022-06-24 14:47:50|4013.04|4013.04|4013.04|4013.04|4013.04|4013.04|4013.04|4013.04|0
1656082080000|2022-06-24 14:48:00|4012.43|4012.43|4012.47|4012.47|4012.47|4012.47|4012.43|4012.43|0
1656082090000|2022-06-24 14:48:10|4012.41|4012.41|4012.41|4012.41|4012.72|4012.72|4012.41|4012.41|0
1656082100000|2022-06-24 14:48:20|4012.1|4012.1|4012.72|4012.72|4012.72|4012.72|4012.1|4012.1|0
1656082110000|2022-06-24 14:48:30|4012.38|4012.38|4012.88|4012.88|4012.88|4012.88|4012.38|4012.38|0
1656082130000|2022-06-24 14:48:50|4013.49|4013.49|4013.49|4013.49|4014.11|4014.11|4013.49|4013.49|0
1656082140000|2022-06-24 14:49:00|4014.11|4014.11|4013.45|4013.45|4014.11|4014.11|4013.45|4013.45|0
1656082150000|2022-06-24 14:49:10|4013.54|4013.54|4013.56|4013.56|4013.56|4013.56|4013.23|4013.23|0
1656082160000|2022-06-24 14:49:20|4013.26|4013.26|4013.3|4013.3|4013.3|4013.3|4013.25|4013.25|0
1656082170000|2022-06-24 14:49:30|4013.27|4013.27|4012.04|4012.04|4013.27|4013.27|4012.04|4012.04|0
1656082180000|2022-06-24 14:49:40|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|4012.01|0
1656082190000|2022-06-24 14:49:50|4011.97|4011.97|4012.59|4012.59|4012.59|4012.59|4011.97|4011.97|0
1656082200000|2022-06-24 14:50:00|4012.77|4012.77|4012.89|4012.89|4013.08|4013.08|4012.46|4012.46|0
1656082210000|2022-06-24 14:50:10|4012.58|4012.58|4012.58|4012.58|4012.58|4012.58|4012.28|4012.28|0
1656082220000|2022-06-24 14:50:20|4012.56|4012.56|4012.56|4012.56|4012.56|4012.56|4012.56|4012.56|0
1656082230000|2022-06-24 14:50:30|4012.25|4012.25|4011.68|4011.68|4012.27|4012.27|4011.68|4011.68|0
1656082240000|2022-06-24 14:50:40|4011.99|4011.99|4012.41|4012.41|4012.41|4012.41|4011.96|4011.96|0
1656082250000|2022-06-24 14:50:50|4012.72|4012.72|4013.34|4013.34|4013.34|4013.34|4012.72|4012.72|0
1656082260000|2022-06-24 14:51:00|4013.31|4013.31|4013|4013|4013.31|4013.31|4013|4013|0
1656082270000|2022-06-24 14:51:10|4012.97|4012.97|4013.48|4013.48|4013.48|4013.48|4012.58|4012.58|0
1656082280000|2022-06-24 14:51:20|4013.43|4013.43|4015.15|4015.15|4015.15|4015.15|4013.4|4013.4|0
1656082290000|2022-06-24 14:51:30|4015.46|4015.46|4015.15|4015.15|4015.46|4015.46|4015.15|4015.15|0
1656082300000|2022-06-24 14:51:40|4015.12|4015.12|4014.75|4014.75|4015.12|4015.12|4014.75|4014.75|0
1656082320000|2022-06-24 14:52:00|4014.45|4014.45|4014.45|4014.45|4014.45|4014.45|4014.45|4014.45|0
1656082340000|2022-06-24 14:52:20|4014.42|4014.42|4015.4|4015.4|4015.4|4015.4|4014.42|4014.42|0
1656082350000|2022-06-24 14:52:30|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.4|4015.4|0
1656082360000|2022-06-24 14:52:40|4016.33|4016.33|4016.95|4016.95|4016.95|4016.95|4016.33|4016.33|0
1656082370000|2022-06-24 14:52:50|4016.33|4016.33|4017.62|4017.62|4017.62|4017.62|4016.33|4016.33|0
1656082380000|2022-06-24 14:53:00|4017.68|4017.68|4016.48|4016.48|4017.68|4017.68|4016.44|4016.44|0
1656082390000|2022-06-24 14:53:10|4016.44|4016.44|4016.48|4016.48|4016.48|4016.48|4016.17|4016.17|0
1656082400000|2022-06-24 14:53:20|4015.86|4015.86|4015.68|4015.68|4015.86|4015.86|4015.68|4015.68|0
1656082410000|2022-06-24 14:53:30|4015.06|4015.06|4015.18|4015.18|4015.26|4015.26|4014.94|4014.94|0
1656082420000|2022-06-24 14:53:40|4014.87|4014.87|4014.56|4014.56|4014.87|4014.87|4014.25|4014.25|0
1656082430000|2022-06-24 14:53:50|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|0
1656082440000|2022-06-24 14:54:00|4014.56|4014.56|4014.14|4014.14|4014.56|4014.56|4014.14|4014.14|0
1656082450000|2022-06-24 14:54:10|4014.17|4014.17|4014.48|4014.48|4014.48|4014.48|4014.17|4014.17|0
1656082460000|2022-06-24 14:54:20|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|0
1656082470000|2022-06-24 14:54:30|4014.32|4014.32|4014.35|4014.35|4014.35|4014.35|4014.32|4014.32|0
1656082480000|2022-06-24 14:54:40|4014.29|4014.29|4014.29|4014.29|4014.6|4014.6|4014.29|4014.29|0
1656082490000|2022-06-24 14:54:50|4013.98|4013.98|4012.75|4012.75|4013.98|4013.98|4012.75|4012.75|0
1656082500000|2022-06-24 14:55:00|4012.44|4012.44|4012.16|4012.16|4012.44|4012.44|4011.82|4011.82|0
1656082520000|2022-06-24 14:55:20|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|0
1656082530000|2022-06-24 14:55:30|4011.82|4011.82|4012.1|4012.1|4012.1|4012.1|4011.79|4011.79|0
1656082540000|2022-06-24 14:55:40|4011.48|4011.48|4011.23|4011.23|4011.48|4011.48|4011.17|4011.17|0
1656082550000|2022-06-24 14:55:50|4011.54|4011.54|4011.23|4011.23|4011.54|4011.54|4011.23|4011.23|0
1656082560000|2022-06-24 14:56:00|4011.19|4011.19|4011.13|4011.13|4011.19|4011.19|4011.13|4011.13|0
1656082570000|2022-06-24 14:56:10|4011.44|4011.44|4011.44|4011.44|4011.44|4011.44|4011.44|4011.44|0
1656082580000|2022-06-24 14:56:20|4011.5|4011.5|4010.84|4010.84|4011.5|4011.5|4010.84|4010.84|0
1656082590000|2022-06-24 14:56:30|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|4010.53|0
1656082600000|2022-06-24 14:56:40|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|0
1656082610000|2022-06-24 14:56:50|4011.15|4011.15|4010.84|4010.84|4011.15|4011.15|4010.84|4010.84|0
1656082620000|2022-06-24 14:57:00|4010.53|4010.53|4009.04|4009.04|4010.56|4010.56|4008.73|4008.73|0
1656082630000|2022-06-24 14:57:10|4009.66|4009.66|4009.66|4009.66|4009.66|4009.66|4009.66|4009.66|0
1656082640000|2022-06-24 14:57:20|4009.97|4009.97|4009.71|4009.71|4010.02|4010.02|4009.71|4009.71|0
1656082650000|2022-06-24 14:57:30|4009.67|4009.67|4009.71|4009.71|4009.71|4009.71|4009.67|4009.67|0
1656082660000|2022-06-24 14:57:40|4010.02|4010.02|4010.08|4010.08|4010.08|4010.08|4009.4|4009.4|0
1656082680000|2022-06-24 14:58:00|4010.04|4010.04|4011.15|4011.15|4011.15|4011.15|4010.04|4010.04|0
1656082690000|2022-06-24 14:58:10|4011.46|4011.46|4011.43|4011.43|4011.46|4011.46|4011.12|4011.12|0
1656082700000|2022-06-24 14:58:20|4011.74|4011.74|4010.75|4010.75|4011.74|4011.74|4010.67|4010.67|0
1656082710000|2022-06-24 14:58:30|4011.06|4011.06|4011.46|4011.46|4011.46|4011.46|4011.06|4011.06|0
1656082730000|2022-06-24 14:58:50|4011.51|4011.51|4010.61|4010.61|4011.51|4011.51|4010.61|4010.61|0
1656082740000|2022-06-24 14:59:00|4010.65|4010.65|4010.28|4010.28|4010.96|4010.96|4010.28|4010.28|0
1656082750000|2022-06-24 14:59:10|4010.25|4010.25|4009.22|4009.22|4010.25|4010.25|4008.91|4008.91|0
1656082760000|2022-06-24 14:59:20|4009.53|4009.53|4009.64|4009.64|4009.64|4009.64|4009.53|4009.53|0
1656082770000|2022-06-24 14:59:30|4009.33|4009.33|4009.33|4009.33|4009.33|4009.33|4009.33|4009.33|0
1656082780000|2022-06-24 14:59:40|4009.02|4009.02|4008.05|4008.05|4009.02|4009.02|4008|4008|0
1656082790000|2022-06-24 14:59:50|4008.03|4008.03|4008.07|4008.07|4008.07|4008.07|4008.01|4008.01|0
1656082800000|2022-06-24 15:00:00|4007.76|4007.76|4008.14|4008.14|4008.45|4008.45|4007.76|4007.76|0
1656082810000|2022-06-24 15:00:10|4007.83|4007.83|4006.95|4006.95|4007.83|4007.83|4006.92|4006.92|0
1656082820000|2022-06-24 15:00:20|4006.97|4006.97|4007.28|4007.28|4007.59|4007.59|4006.97|4006.97|0
1656082830000|2022-06-24 15:00:30|4007.32|4007.32|4008.12|4008.12|4008.17|4008.17|4007.32|4007.32|0
1656082840000|2022-06-24 15:00:40|4008.09|4008.09|4008.49|4008.49|4008.49|4008.49|4008.09|4008.09|0
1656082850000|2022-06-24 15:00:50|4008.45|4008.45|4008.85|4008.85|4008.87|4008.87|4008.45|4008.45|0
1656082860000|2022-06-24 15:01:00|4008.82|4008.82|4007.3|4007.3|4008.82|4008.82|4007.3|4007.3|0
1656082870000|2022-06-24 15:01:10|4007.61|4007.61|4007.77|4007.77|4007.77|4007.77|4007.61|4007.61|0
1656082880000|2022-06-24 15:01:20|4008.08|4008.08|4009.32|4009.32|4009.32|4009.32|4008.08|4008.08|0
1656082890000|2022-06-24 15:01:30|4009.4|4009.4|4009.62|4009.62|4009.62|4009.62|4009.4|4009.4|0
1656082900000|2022-06-24 15:01:40|4009.92|4009.92|4009.36|4009.36|4010.29|4010.29|4009.36|4009.36|0
1656082910000|2022-06-24 15:01:50|4009.33|4009.33|4010.37|4010.37|4010.37|4010.37|4009.33|4009.33|0
1656082920000|2022-06-24 15:02:00|4010.42|4010.42|4011.65|4011.65|4011.65|4011.65|4010.42|4010.42|0
1656082930000|2022-06-24 15:02:10|4011.84|4011.84|4011.53|4011.53|4011.84|4011.84|4011.53|4011.53|0
1656082950000|2022-06-24 15:02:30|4011.57|4011.57|4009.98|4009.98|4011.57|4011.57|4009.98|4009.98|0
1656082960000|2022-06-24 15:02:40|4010.02|4010.02|4010.67|4010.67|4010.7|4010.7|4010.02|4010.02|0
1656082970000|2022-06-24 15:02:50|4010.36|4010.36|4010.05|4010.05|4010.36|4010.36|4010.05|4010.05|0
1656082980000|2022-06-24 15:03:00|4010.36|4010.36|4009.74|4009.74|4010.36|4010.36|4009.74|4009.74|0
1656082990000|2022-06-24 15:03:10|4010.05|4010.05|4010.18|4010.18|4010.18|4010.18|4010.05|4010.05|0
1656083000000|2022-06-24 15:03:20|4010.2|4010.2|4010.2|4010.2|4010.2|4010.2|4010.2|4010.2|0
1656083010000|2022-06-24 15:03:30|4010.15|4010.15|4009.22|4009.22|4010.15|4010.15|4009.22|4009.22|0
1656083020000|2022-06-24 15:03:40|4009.19|4009.19|4010.12|4010.12|4010.12|4010.12|4009.19|4009.19|0
1656083030000|2022-06-24 15:03:50|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|0
1656083040000|2022-06-24 15:04:00|4010.12|4010.12|4009.56|4009.56|4010.18|4010.18|4009.56|4009.56|0
1656083050000|2022-06-24 15:04:10|4009.59|4009.59|4009.59|4009.59|4009.9|4009.9|4009.59|4009.59|0
1656083060000|2022-06-24 15:04:20|4009.22|4009.22|4009.9|4009.9|4009.9|4009.9|4009.22|4009.22|0
1656083070000|2022-06-24 15:04:30|4009.59|4009.59|4009.59|4009.59|4009.59|4009.59|4009.59|4009.59|0
1656083080000|2022-06-24 15:04:40|4009.77|4009.77|4009.77|4009.77|4009.77|4009.77|4009.77|4009.77|0
1656083090000|2022-06-24 15:04:50|4009.81|4009.81|4009.04|4009.04|4009.81|4009.81|4009.04|4009.04|0
1656083100000|2022-06-24 15:05:00|4009.35|4009.35|4010.04|4010.04|4010.04|4010.04|4009.35|4009.35|0
1656083120000|2022-06-24 15:05:20|4010.53|4010.53|4010.57|4010.57|4010.57|4010.57|4010.53|4010.53|0
1656083130000|2022-06-24 15:05:30|4010.62|4010.62|4011.12|4011.12|4011.43|4011.43|4010.62|4010.62|0
1656083150000|2022-06-24 15:05:50|4011.15|4011.15|4012.38|4012.38|4012.38|4012.38|4011.15|4011.15|0
1656083160000|2022-06-24 15:06:00|4012.41|4012.41|4012.45|4012.45|4013.03|4013.03|4012.41|4012.41|0
1656083170000|2022-06-24 15:06:10|4012.48|4012.48|4012.59|4012.59|4012.59|4012.59|4012.48|4012.48|0
1656083190000|2022-06-24 15:06:30|4012.63|4012.63|4012.76|4012.76|4012.8|4012.8|4012.63|4012.63|0
1656083200000|2022-06-24 15:06:40|4012.73|4012.73|4011.87|4011.87|4012.73|4012.73|4011.87|4011.87|0
1656083210000|2022-06-24 15:06:50|4012.18|4012.18|4011.9|4011.9|4012.21|4012.21|4011.59|4011.59|0
1656083220000|2022-06-24 15:07:00|4011.81|4011.81|4010.31|4010.31|4011.81|4011.81|4010.31|4010.31|0
1656083230000|2022-06-24 15:07:10|4010|4010|4009.29|4009.29|4010|4010|4008.98|4008.98|0
1656083240000|2022-06-24 15:07:20|4009.37|4009.37|4009.99|4009.99|4009.99|4009.99|4009.37|4009.37|0
1656083250000|2022-06-24 15:07:30|4010.05|4010.05|4010.36|4010.36|4010.36|4010.36|4010.05|4010.05|0
1656083260000|2022-06-24 15:07:40|4010.33|4010.33|4010.26|4010.26|4010.33|4010.33|4010.25|4010.25|0
1656083270000|2022-06-24 15:07:50|4010.3|4010.3|4010.03|4010.03|4010.3|4010.3|4009.99|4009.99|0
1656083280000|2022-06-24 15:08:00|4009.73|4009.73|4009.76|4009.76|4010.07|4010.07|4009.73|4009.73|0
1656083290000|2022-06-24 15:08:10|4009.45|4009.45|4009.14|4009.14|4009.45|4009.45|4008.53|4008.53|0
1656083300000|2022-06-24 15:08:20|4008.84|4008.84|4008.72|4008.72|4008.84|4008.84|4008.72|4008.72|0
1656083310000|2022-06-24 15:08:30|4008.1|4008.1|4008.95|4008.95|4008.95|4008.95|4008.02|4008.02|0
1656083320000|2022-06-24 15:08:40|4009.26|4009.26|4009.26|4009.26|4009.26|4009.26|4009.26|4009.26|0
1656083330000|2022-06-24 15:08:50|4008.95|4008.95|4009.26|4009.26|4009.26|4009.26|4008.86|4008.86|0
1656083340000|2022-06-24 15:09:00|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|0
1656083350000|2022-06-24 15:09:10|4009.28|4009.28|4009.23|4009.23|4009.28|4009.28|4009.23|4009.23|0
1656083360000|2022-06-24 15:09:20|4009.85|4009.85|4008.8|4008.8|4009.85|4009.85|4008.8|4008.8|0
1656083370000|2022-06-24 15:09:30|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|0
1656083380000|2022-06-24 15:09:40|4008.84|4008.84|4008.84|4008.84|4009.15|4009.15|4008.53|4008.53|0
1656083390000|2022-06-24 15:09:50|4008.8|4008.8|4009.06|4009.06|4009.11|4009.11|4008.76|4008.76|0
1656083400000|2022-06-24 15:10:00|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|0
1656083410000|2022-06-24 15:10:10|4008.91|4008.91|4008.88|4008.88|4008.91|4008.91|4008.88|4008.88|0
1656083430000|2022-06-24 15:10:30|4009.19|4009.19|4008.82|4008.82|4009.19|4009.19|4008.82|4008.82|0
1656083440000|2022-06-24 15:10:40|4008.52|4008.52|4008.43|4008.43|4008.52|4008.52|4008.43|4008.43|0
1656083450000|2022-06-24 15:10:50|4008.39|4008.39|4007.61|4007.61|4008.39|4008.39|4007.61|4007.61|0
1656083460000|2022-06-24 15:11:00|4007.3|4007.3|4007.13|4007.13|4007.3|4007.3|4007.13|4007.13|0
1656083470000|2022-06-24 15:11:10|4007.44|4007.44|4007.44|4007.44|4007.44|4007.44|4007.44|4007.44|0
1656083480000|2022-06-24 15:11:20|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|0
1656083490000|2022-06-24 15:11:30|4008.76|4008.76|4008.53|4008.53|4008.84|4008.84|4008.53|4008.53|0
1656083500000|2022-06-24 15:11:40|4008.49|4008.49|4008.22|4008.22|4008.53|4008.53|4008.22|4008.22|0
1656083520000|2022-06-24 15:12:00|4008.17|4008.17|4009.4|4009.4|4009.4|4009.4|4008.17|4008.17|0
1656083530000|2022-06-24 15:12:10|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|4009.46|0
1656083540000|2022-06-24 15:12:20|4009.4|4009.4|4008.7|4008.7|4009.4|4009.4|4008.7|4008.7|0
1656083550000|2022-06-24 15:12:30|4008.56|4008.56|4008.38|4008.38|4008.56|4008.56|4008.38|4008.38|0
1656083560000|2022-06-24 15:12:40|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|0
1656083570000|2022-06-24 15:12:50|4008.38|4008.38|4008.1|4008.1|4008.38|4008.38|4008.1|4008.1|0
1656083580000|2022-06-24 15:13:00|4008.18|4008.18|4007.84|4007.84|4008.18|4008.18|4007.84|4007.84|0
1656083590000|2022-06-24 15:13:10|4007.87|4007.87|4007.87|4007.87|4007.87|4007.87|4007.51|4007.51|0
1656083600000|2022-06-24 15:13:20|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|0
1656083610000|2022-06-24 15:13:30|4007.48|4007.48|4007.82|4007.82|4007.82|4007.82|4007.48|4007.48|0
1656083620000|2022-06-24 15:13:40|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|0
1656083630000|2022-06-24 15:13:50|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|0
1656083640000|2022-06-24 15:14:00|4008.42|4008.42|4008.95|4008.95|4008.95|4008.95|4008.39|4008.39|0
1656083650000|2022-06-24 15:14:10|4009.01|4009.01|4009.35|4009.35|4009.35|4009.35|4009.01|4009.01|0
1656083660000|2022-06-24 15:14:20|4009.37|4009.37|4009.66|4009.66|4009.68|4009.68|4009.37|4009.37|0
1656083670000|2022-06-24 15:14:30|4009.63|4009.63|4009.38|4009.38|4009.63|4009.63|4009.38|4009.38|0
1656083680000|2022-06-24 15:14:40|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|0
1656083690000|2022-06-24 15:14:50|4009.46|4009.46|4009.15|4009.15|4009.54|4009.54|4008.92|4008.92|0
1656083700000|2022-06-24 15:15:00|4009.22|4009.22|4008.87|4008.87|4009.74|4009.74|4008.5|4008.5|0
1656083720000|2022-06-24 15:15:20|4008.81|4008.81|4008.65|4008.65|4008.85|4008.85|4008.65|4008.65|0
1656083730000|2022-06-24 15:15:30|4009.27|4009.27|4009.55|4009.55|4009.58|4009.58|4009.27|4009.27|0
1656083740000|2022-06-24 15:15:40|4009.52|4009.52|4009.52|4009.52|4009.52|4009.52|4009.52|4009.52|0
1656083750000|2022-06-24 15:15:50|4009.49|4009.49|4009|4009|4009.49|4009.49|4008.88|4008.88|0
1656083760000|2022-06-24 15:16:00|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|0
1656083770000|2022-06-24 15:16:10|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|4009.45|4009.45|0
1656083790000|2022-06-24 15:16:30|4009.52|4009.52|4009.83|4009.83|4009.83|4009.83|4009.52|4009.52|0
1656083800000|2022-06-24 15:16:40|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|0
1656083810000|2022-06-24 15:16:50|4010.1|4010.1|4010.14|4010.14|4010.14|4010.14|4010.1|4010.1|0
1656083820000|2022-06-24 15:17:00|4009.83|4009.83|4009.17|4009.17|4009.83|4009.83|4009.17|4009.17|0
1656083830000|2022-06-24 15:17:10|4008.86|4008.86|4008.84|4008.84|4008.86|4008.86|4008.84|4008.84|0
1656083840000|2022-06-24 15:17:20|4008.88|4008.88|4008.82|4008.82|4008.88|4008.88|4008.82|4008.82|0
1656083850000|2022-06-24 15:17:30|4008.79|4008.79|4008.73|4008.73|4008.82|4008.82|4008.73|4008.73|0
1656083870000|2022-06-24 15:17:50|4008.7|4008.7|4008.79|4008.79|4008.79|4008.79|4008.7|4008.7|0
1656083880000|2022-06-24 15:18:00|4009.09|4009.09|4009.71|4009.71|4009.71|4009.71|4009.09|4009.09|0
1656083890000|2022-06-24 15:18:10|4009.69|4009.69|4009.32|4009.32|4009.69|4009.69|4009.32|4009.32|0
1656083900000|2022-06-24 15:18:20|4009.33|4009.33|4008.94|4008.94|4009.33|4009.33|4008.94|4008.94|0
1656083910000|2022-06-24 15:18:30|4008.63|4008.63|4008.94|4008.94|4008.97|4008.97|4008.57|4008.57|0
1656083920000|2022-06-24 15:18:40|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|0
1656083930000|2022-06-24 15:18:50|4009|4009|4009.28|4009.28|4009.28|4009.28|4008.97|4008.97|0
1656083940000|2022-06-24 15:19:00|4009.56|4009.56|4010.11|4010.11|4010.11|4010.11|4009.56|4009.56|0
1656083950000|2022-06-24 15:19:10|4010.15|4010.15|4010.49|4010.49|4010.49|4010.49|4010.15|4010.15|0
1656083960000|2022-06-24 15:19:20|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|0
1656083970000|2022-06-24 15:19:30|4010.36|4010.36|4010.39|4010.39|4010.39|4010.39|4010.36|4010.36|0
1656083980000|2022-06-24 15:19:40|4010.42|4010.42|4010.29|4010.29|4010.6|4010.6|4010.29|4010.29|0
1656083990000|2022-06-24 15:19:50|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|4009.98|0
1656084000000|2022-06-24 15:20:00|4010.01|4010.01|4009.4|4009.4|4010.08|4010.08|4009.35|4009.35|0
1656084010000|2022-06-24 15:20:10|4009.71|4009.71|4009.43|4009.43|4009.71|4009.71|4009.4|4009.4|0
1656084020000|2022-06-24 15:20:20|4009.39|4009.39|4009.1|4009.1|4009.39|4009.39|4009.05|4009.05|0
1656084030000|2022-06-24 15:20:30|4008.79|4008.79|4009.56|4009.56|4009.56|4009.56|4008.76|4008.76|0
1656084040000|2022-06-24 15:20:40|4009.87|4009.87|4010.49|4010.49|4010.66|4010.66|4009.87|4009.87|0
1656084050000|2022-06-24 15:20:50|4010.54|4010.54|4011.66|4011.66|4011.66|4011.66|4010.54|4010.54|0
1656084060000|2022-06-24 15:21:00|4011.35|4011.35|4010.63|4010.63|4011.35|4011.35|4010.63|4010.63|0
1656084070000|2022-06-24 15:21:10|4010.69|4010.69|4010.62|4010.62|4010.69|4010.69|4010.35|4010.35|0
1656084080000|2022-06-24 15:21:20|4010.66|4010.66|4011.28|4011.28|4011.59|4011.59|4010.66|4010.66|0
1656084090000|2022-06-24 15:21:30|4010.97|4010.97|4010.97|4010.97|4010.97|4010.97|4010.88|4010.88|0
1656084100000|2022-06-24 15:21:40|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|0
1656084110000|2022-06-24 15:21:50|4011.46|4011.46|4011.87|4011.87|4011.87|4011.87|4011.4|4011.4|0
1656084120000|2022-06-24 15:22:00|4012.18|4012.18|4011.87|4011.87|4012.18|4012.18|4011.87|4011.87|0
1656084130000|2022-06-24 15:22:10|4011.84|4011.84|4011.59|4011.59|4011.9|4011.9|4011.59|4011.59|0
1656084140000|2022-06-24 15:22:20|4011.28|4011.28|4011.67|4011.67|4011.67|4011.67|4011.28|4011.28|0
1656084150000|2022-06-24 15:22:30|4011.63|4011.63|4011.07|4011.07|4011.63|4011.63|4011.07|4011.07|0
1656084160000|2022-06-24 15:22:40|4011.11|4011.11|4010.8|4010.8|4011.11|4011.11|4010.8|4010.8|0
1656084170000|2022-06-24 15:22:50|4010.91|4010.91|4010.79|4010.79|4010.91|4010.91|4010.42|4010.42|0
1656084180000|2022-06-24 15:23:00|4011.09|4011.09|4011.26|4011.26|4011.26|4011.26|4011.09|4011.09|0
1656084190000|2022-06-24 15:23:10|4011.21|4011.21|4011.39|4011.39|4012.01|4012.01|4011.21|4011.21|0
1656084200000|2022-06-24 15:23:20|4011.47|4011.47|4011.16|4011.16|4011.78|4011.78|4011.16|4011.16|0
1656084210000|2022-06-24 15:23:30|4011.22|4011.22|4011.16|4011.16|4011.22|4011.22|4011.16|4011.16|0
1656084220000|2022-06-24 15:23:40|4011.14|4011.14|4010.52|4010.52|4011.14|4011.14|4010.52|4010.52|0
1656084230000|2022-06-24 15:23:50|4010.57|4010.57|4010.27|4010.27|4010.57|4010.57|4010.27|4010.27|0
1656084240000|2022-06-24 15:24:00|4010.08|4010.08|4010.36|4010.36|4010.39|4010.39|4010.08|4010.08|0
1656084250000|2022-06-24 15:24:10|4010.67|4010.67|4010.21|4010.21|4010.67|4010.67|4010.21|4010.21|0
1656084260000|2022-06-24 15:24:20|4009.9|4009.9|4010.27|4010.27|4010.27|4010.27|4009.83|4009.83|0
1656084270000|2022-06-24 15:24:30|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|0
1656084280000|2022-06-24 15:24:40|4009.98|4009.98|4009.98|4009.98|4010.09|4010.09|4009.98|4009.98|0
1656084290000|2022-06-24 15:24:50|4009.67|4009.67|4009.44|4009.44|4009.93|4009.93|4009.44|4009.44|0
1656084300000|2022-06-24 15:25:00|4009.4|4009.4|4009.81|4009.81|4009.81|4009.81|4009.4|4009.4|0
1656084310000|2022-06-24 15:25:10|4009.76|4009.76|4010.1|4010.1|4010.1|4010.1|4009.76|4009.76|0
1656084320000|2022-06-24 15:25:20|4010.41|4010.41|4010.71|4010.71|4011.33|4011.33|4010.41|4010.41|0
1656084330000|2022-06-24 15:25:30|4010.76|4010.76|4011.73|4011.73|4011.73|4011.73|4010.76|4010.76|0
1656084340000|2022-06-24 15:25:40|4011.68|4011.68|4012.07|4012.07|4012.07|4012.07|4011.68|4011.68|0
1656084350000|2022-06-24 15:25:50|4012.38|4012.38|4012.27|4012.27|4012.66|4012.66|4012.04|4012.04|0
1656084360000|2022-06-24 15:26:00|4012.76|4012.76|4012.27|4012.27|4012.76|4012.76|4012.27|4012.27|0
1656084370000|2022-06-24 15:26:10|4012.28|4012.28|4012.93|4012.93|4013.14|4013.14|4012.28|4012.28|0
1656084380000|2022-06-24 15:26:20|4012.97|4012.97|4013.49|4013.49|4013.49|4013.49|4012.97|4012.97|0
1656084400000|2022-06-24 15:26:40|4013.47|4013.47|4013.16|4013.16|4013.47|4013.47|4013.16|4013.16|0
1656084410000|2022-06-24 15:26:50|4013.47|4013.47|4013.13|4013.13|4013.47|4013.47|4013.13|4013.13|0
1656084420000|2022-06-24 15:27:00|4012.95|4012.95|4012.93|4012.93|4013.24|4013.24|4012.61|4012.61|0
1656084430000|2022-06-24 15:27:10|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|0
1656084440000|2022-06-24 15:27:20|4012.85|4012.85|4012.61|4012.61|4013.44|4013.44|4012.61|4012.61|0
1656084450000|2022-06-24 15:27:30|4012.3|4012.3|4012.44|4012.44|4012.44|4012.44|4012.25|4012.25|0
1656084460000|2022-06-24 15:27:40|4012.13|4012.13|4011.76|4011.76|4012.13|4012.13|4011.76|4011.76|0
1656084470000|2022-06-24 15:27:50|4011.72|4011.72|4011.79|4011.79|4011.79|4011.79|4011.68|4011.68|0
1656084480000|2022-06-24 15:28:00|4012.1|4012.1|4013.41|4013.41|4013.98|4013.98|4012.1|4012.1|0
1656084490000|2022-06-24 15:28:10|4013.43|4013.43|4013.87|4013.87|4013.9|4013.9|4013.43|4013.43|0
1656084500000|2022-06-24 15:28:20|4013.91|4013.91|4013.55|4013.55|4013.91|4013.91|4013.27|4013.27|0
1656084510000|2022-06-24 15:28:30|4013.52|4013.52|4014.42|4014.42|4014.45|4014.45|4013.52|4013.52|0
1656084520000|2022-06-24 15:28:40|4014.53|4014.53|4014.28|4014.28|4014.59|4014.59|4014.28|4014.28|0
1656084530000|2022-06-24 15:28:50|4014.36|4014.36|4014.36|4014.36|4014.43|4014.43|4014.08|4014.08|0
1656084540000|2022-06-24 15:29:00|4014.18|4014.18|4014.18|4014.18|4014.49|4014.49|4013.87|4013.87|0
1656084550000|2022-06-24 15:29:10|4014.49|4014.49|4014.54|4014.54|4014.88|4014.88|4014.18|4014.18|0
1656084560000|2022-06-24 15:29:20|4014.36|4014.36|4014.63|4014.63|4014.63|4014.63|4013.74|4013.74|0
1656084570000|2022-06-24 15:29:30|4014.32|4014.32|4014.29|4014.29|4014.35|4014.35|4013.7|4013.7|0
1656084580000|2022-06-24 15:29:40|4013.92|4013.92|4013.82|4013.82|4014.13|4014.13|4013.8|4013.8|0
1656084590000|2022-06-24 15:29:50|4013.51|4013.51|4014.8|4014.8|4016.31|4016.31|4013.51|4013.51|0
1656314100000|2022-06-27 07:15:00|4006.17|4006.17|4006.17|4006.17|4006.17|4006.17|4006.17|4006.17|0
1656314110000|2022-06-27 07:15:10|4006.14|4006.14|4005.15|4005.15|4006.26|4006.26|4005.15|4005.15|0
1656314120000|2022-06-27 07:15:20|4004.96|4004.96|4005.57|4005.57|4005.57|4005.57|4003.84|4003.84|0
1656314130000|2022-06-27 07:15:30|4005.75|4005.75|4005.67|4005.67|4005.75|4005.75|4005.67|4005.67|0
1656314140000|2022-06-27 07:15:40|4005.98|4005.98|4006.02|4006.02|4006.02|4006.02|4005.98|4005.98|0
1656314150000|2022-06-27 07:15:50|4006.3|4006.3|4007.82|4007.82|4007.9|4007.9|4006.3|4006.3|0
1656314160000|2022-06-27 07:16:00|4008.01|4008.01|4007.75|4007.75|4008.01|4008.01|4007.75|4007.75|0
1656314170000|2022-06-27 07:16:10|4007.44|4007.44|4006.82|4006.82|4007.44|4007.44|4006.82|4006.82|0
1656314180000|2022-06-27 07:16:20|4007.13|4007.13|4009.35|4009.35|4009.35|4009.35|4007.13|4007.13|0
1656314190000|2022-06-27 07:16:30|4009.04|4009.04|4007.07|4007.07|4009.04|4009.04|4007.07|4007.07|0
1656314200000|2022-06-27 07:16:40|4006.76|4006.76|4006.48|4006.48|4006.76|4006.76|4006.48|4006.48|0
1656314210000|2022-06-27 07:16:50|4006.51|4006.51|4006.53|4006.53|4006.53|4006.53|4006.51|4006.51|0
1656314220000|2022-06-27 07:17:00|4006.66|4006.66|4006.09|4006.09|4006.66|4006.66|4006.09|4006.09|0
1656314230000|2022-06-27 07:17:10|4006.14|4006.14|4005.49|4005.49|4006.14|4006.14|4005.18|4005.18|0
1656314240000|2022-06-27 07:17:20|4005.46|4005.46|4005.11|4005.11|4005.46|4005.46|4005.11|4005.11|0
1656314250000|2022-06-27 07:17:30|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|0
1656314280000|2022-06-27 07:18:00|4001.71|4001.71|3999.74|3999.74|4001.71|4001.71|3999.74|3999.74|0
1656314290000|2022-06-27 07:18:10|4000.2|4000.2|3998.4|3998.4|4000.2|4000.2|3998.4|3998.4|0
1656314300000|2022-06-27 07:18:20|3998.27|3998.27|3997.11|3997.11|3998.27|3998.27|3997.11|3997.11|0
1656314310000|2022-06-27 07:18:30|3997.16|3997.16|3996.66|3996.66|3997.16|3997.16|3996.55|3996.55|0
1656314320000|2022-06-27 07:18:40|3996.35|3996.35|3996.6|3996.6|3996.66|3996.66|3996.35|3996.35|0
1656314330000|2022-06-27 07:18:50|3996.91|3996.91|3996.83|3996.83|3996.91|3996.91|3996.83|3996.83|0
1656314340000|2022-06-27 07:19:00|3996.8|3996.8|3996.18|3996.18|3996.8|3996.8|3995.87|3995.87|0
1656314350000|2022-06-27 07:19:10|3996.8|3996.8|3996.85|3996.85|3997.16|3997.16|3996.8|3996.8|0
1656314360000|2022-06-27 07:19:20|3996.8|3996.8|3996.8|3996.8|3996.8|3996.8|3996.8|3996.8|0
1656314370000|2022-06-27 07:19:30|3996.74|3996.74|3995.17|3995.17|3996.74|3996.74|3995.17|3995.17|0
1656314380000|2022-06-27 07:19:40|3995.48|3995.48|3995.92|3995.92|3996.14|3996.14|3995.48|3995.48|0
1656314390000|2022-06-27 07:19:50|3995.81|3995.81|3995.75|3995.75|3995.81|3995.81|3995.75|3995.75|0
1656314400000|2022-06-27 07:20:00|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|0
1656314410000|2022-06-27 07:20:10|3996.31|3996.31|3996.31|3996.31|3996.31|3996.31|3996.31|3996.31|0
1656314420000|2022-06-27 07:20:20|3996.29|3996.29|3996.97|3996.97|3996.97|3996.97|3996.29|3996.29|0
1656314430000|2022-06-27 07:20:30|3997.59|3997.59|3999.05|3999.05|3999.19|3999.19|3997.54|3997.54|0
1656314440000|2022-06-27 07:20:40|4000.28|4000.28|4000.24|4000.24|4000.28|4000.28|4000.24|4000.24|0
1656314450000|2022-06-27 07:20:50|4000.04|4000.04|4000.15|4000.15|4000.15|4000.15|4000.04|4000.04|0
1656314460000|2022-06-27 07:21:00|3999.84|3999.84|3997.65|3997.65|3999.84|3999.84|3997.65|3997.65|0
1656314470000|2022-06-27 07:21:10|3997.34|3997.34|3996.89|3996.89|3997.34|3997.34|3996.89|3996.89|0
1656314480000|2022-06-27 07:21:20|3995.66|3995.66|3995.08|3995.08|3995.66|3995.66|3995.08|3995.08|0
1656314490000|2022-06-27 07:21:30|3994.77|3994.77|3994.49|3994.49|3994.77|3994.77|3994.49|3994.49|0
1656314500000|2022-06-27 07:21:40|3994.8|3994.8|3994.83|3994.83|3994.86|3994.86|3994.8|3994.8|0
1656314510000|2022-06-27 07:21:50|3994.78|3994.78|3994.96|3994.96|3994.96|3994.96|3994.78|3994.78|0
1656314520000|2022-06-27 07:22:00|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|3994.65|0
1656314530000|2022-06-27 07:22:10|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|3994.96|0
1656314540000|2022-06-27 07:22:20|3995.16|3995.16|3996.5|3996.5|3996.5|3996.5|3995.13|3995.13|0
1656314550000|2022-06-27 07:22:30|3996.58|3996.58|3997.14|3997.14|3997.14|3997.14|3996.58|3996.58|0
1656314560000|2022-06-27 07:22:40|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|0
1656314570000|2022-06-27 07:22:50|3996.78|3996.78|3996.67|3996.67|3996.78|3996.78|3996.67|3996.67|0
1656314580000|2022-06-27 07:23:00|3996.64|3996.64|3997.57|3997.57|3997.57|3997.57|3996.59|3996.59|0
1656314590000|2022-06-27 07:23:10|3998.19|3998.19|3998.5|3998.5|3998.81|3998.81|3998.19|3998.19|0
1656314600000|2022-06-27 07:23:20|3998.56|3998.56|3998.56|3998.56|3998.56|3998.56|3998.56|3998.56|0
1656314610000|2022-06-27 07:23:30|3998.58|3998.58|3998.58|3998.58|3998.58|3998.58|3998.55|3998.55|0
1656314620000|2022-06-27 07:23:40|3998.75|3998.75|3998.5|3998.5|3998.81|3998.81|3998.5|3998.5|0
1656314640000|2022-06-27 07:24:00|3998.46|3998.46|3999|3999|3999|3999|3998.38|3998.38|0
1656314670000|2022-06-27 07:24:30|3998.74|3998.74|3999.98|3999.98|3999.98|3999.98|3998.38|3998.38|0
1656314690000|2022-06-27 07:24:50|4000.03|4000.03|4000.28|4000.28|4000.28|4000.28|4000.03|4000.03|0
1656314700000|2022-06-27 07:25:00|4000.9|4000.9|4005.84|4005.84|4005.84|4005.84|4000.9|4000.9|0
1656314710000|2022-06-27 07:25:10|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|4006.46|0
1656314720000|2022-06-27 07:25:20|4007.08|4007.08|4008.32|4008.32|4008.69|4008.69|4007.08|4007.08|0
1656314730000|2022-06-27 07:25:30|4008.28|4008.28|4005.62|4005.62|4008.28|4008.28|4005.62|4005.62|0
1656314740000|2022-06-27 07:25:40|4005.65|4005.65|4005.76|4005.76|4005.76|4005.76|4005.65|4005.65|0
1656314750000|2022-06-27 07:25:50|4005.79|4005.79|4004.37|4004.37|4005.79|4005.79|4004.37|4004.37|0
1656314760000|2022-06-27 07:26:00|4004.06|4004.06|4004.06|4004.06|4004.06|4004.06|4004.06|4004.06|0
1656314770000|2022-06-27 07:26:10|4004.02|4004.02|4003.21|4003.21|4004.02|4004.02|4003.21|4003.21|0
1656314780000|2022-06-27 07:26:20|4002.6|4002.6|4001.05|4001.05|4002.9|4002.9|4001.05|4001.05|0
1656314790000|2022-06-27 07:26:30|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|0
1656314800000|2022-06-27 07:26:40|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|0
1656314810000|2022-06-27 07:26:50|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|0
1656314820000|2022-06-27 07:27:00|4000.43|4000.43|4001.13|4001.13|4001.13|4001.13|4000.43|4000.43|0
1656314830000|2022-06-27 07:27:10|4000.82|4000.82|3999.9|3999.9|4000.82|4000.82|3999.9|3999.9|0
1656314840000|2022-06-27 07:27:20|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|0
1656314870000|2022-06-27 07:27:50|4001.19|4001.19|4003.65|4003.65|4003.65|4003.65|4001.19|4001.19|0
1656314880000|2022-06-27 07:28:00|4003.7|4003.7|4003.7|4003.7|4003.7|4003.7|4003.7|4003.7|0
1656314900000|2022-06-27 07:28:20|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|0
1656314920000|2022-06-27 07:28:40|4002.7|4002.7|4000.62|4000.62|4002.7|4002.7|4000.62|4000.62|0
1656314930000|2022-06-27 07:28:50|4000.58|4000.58|4000.41|4000.41|4000.58|4000.58|4000.41|4000.41|0
1656314940000|2022-06-27 07:29:00|3998.25|3998.25|3997.4|3997.4|3998.25|3998.25|3997.4|3997.4|0
1656314950000|2022-06-27 07:29:10|3996.79|3996.79|3996.81|3996.81|3996.81|3996.81|3996.48|3996.48|0
1656314960000|2022-06-27 07:29:20|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|0
1656314970000|2022-06-27 07:29:30|3996.81|3996.81|3996.5|3996.5|3996.81|3996.81|3996.5|3996.5|0
1656314980000|2022-06-27 07:29:40|3995.89|3995.89|3995.91|3995.91|3995.91|3995.91|3995.89|3995.89|0
1656314990000|2022-06-27 07:29:50|3995.78|3995.78|3996.14|3996.14|3996.14|3996.14|3995.78|3995.78|0
1656315000000|2022-06-27 07:30:00|3997.37|3997.37|3996.44|3996.44|3997.68|3997.68|3996.44|3996.44|0
1656315010000|2022-06-27 07:30:10|3996.47|3996.47|3996.68|3996.68|3996.68|3996.68|3996.31|3996.31|0
1656315020000|2022-06-27 07:30:20|3997.61|3997.61|3997.65|3997.65|3997.65|3997.65|3997.3|3997.3|0
1656315030000|2022-06-27 07:30:30|3997.96|3997.96|3999.06|3999.06|3999.1|3999.1|3997.87|3997.87|0
1656315040000|2022-06-27 07:30:40|3999.37|3999.37|3999.37|3999.37|3999.37|3999.37|3999.37|3999.37|0
1656315050000|2022-06-27 07:30:50|3999.18|3999.18|3998.56|3998.56|3999.18|3999.18|3998.56|3998.56|0
1656315060000|2022-06-27 07:31:00|3998.54|3998.54|3998.54|3998.54|3998.54|3998.54|3998.54|3998.54|0
1656315070000|2022-06-27 07:31:10|3998.23|3998.23|3997.81|3997.81|3998.23|3998.23|3997.81|3997.81|0
1656315080000|2022-06-27 07:31:20|3997.78|3997.78|3997.78|3997.78|3997.78|3997.78|3997.78|3997.78|0
1656315090000|2022-06-27 07:31:30|3997.52|3997.52|3997.52|3997.52|3997.52|3997.52|3997.52|3997.52|0
1656315100000|2022-06-27 07:31:40|3996.97|3996.97|3995.63|3995.63|3996.97|3996.97|3995.01|3995.01|0
1656315120000|2022-06-27 07:32:00|3994.4|3994.4|3993.33|3993.33|3994.4|3994.4|3993.33|3993.33|0
1656315130000|2022-06-27 07:32:10|3993.64|3993.64|3993.54|3993.54|3993.64|3993.64|3993.54|3993.54|0
1656315140000|2022-06-27 07:32:20|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|0
1656315150000|2022-06-27 07:32:30|3994.03|3994.03|3994.96|3994.96|3995.27|3995.27|3994.03|3994.03|0
1656315170000|2022-06-27 07:32:50|3994.73|3994.73|3994.73|3994.73|3994.73|3994.73|3994.73|3994.73|0
1656315180000|2022-06-27 07:33:00|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|0
1656315200000|2022-06-27 07:33:20|3993.95|3993.95|3994|3994|3994.17|3994.17|3993.95|3993.95|0
1656315210000|2022-06-27 07:33:30|3995.24|3995.24|3995.27|3995.27|3995.27|3995.27|3995.24|3995.24|0
1656315220000|2022-06-27 07:33:40|3995.22|3995.22|3996.15|3996.15|3996.15|3996.15|3995.22|3995.22|0
1656315250000|2022-06-27 07:34:10|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|0
1656315260000|2022-06-27 07:34:20|3995.53|3995.53|3995.22|3995.22|3995.53|3995.53|3995.22|3995.22|0
1656315280000|2022-06-27 07:34:40|3995.41|3995.41|3995.1|3995.1|3995.41|3995.41|3994.79|3994.79|0
1656315290000|2022-06-27 07:34:50|3995.14|3995.14|3996.43|3996.43|3996.79|3996.79|3995.14|3995.14|0
1656315300000|2022-06-27 07:35:00|3995.81|3995.81|3995.5|3995.5|3995.81|3995.81|3995.5|3995.5|0
1656315310000|2022-06-27 07:35:10|3995.31|3995.31|3995.31|3995.31|3995.31|3995.31|3995.31|3995.31|0
1656315320000|2022-06-27 07:35:20|3995.34|3995.34|3995.96|3995.96|3995.96|3995.96|3995.34|3995.34|0
1656315330000|2022-06-27 07:35:30|3996.13|3996.13|3995.65|3995.65|3996.13|3996.13|3995.65|3995.65|0
1656315340000|2022-06-27 07:35:40|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|0
1656315350000|2022-06-27 07:35:50|3995.51|3995.51|3997.06|3997.06|3997.06|3997.06|3995.51|3995.51|0
1656315360000|2022-06-27 07:36:00|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|0
1656315370000|2022-06-27 07:36:10|3997.02|3997.02|3997.06|3997.06|3997.06|3997.06|3996.88|3996.88|0
1656315380000|2022-06-27 07:36:20|3997.24|3997.24|3997.24|3997.24|3997.24|3997.24|3997.24|3997.24|0
1656315400000|2022-06-27 07:36:40|3997.43|3997.43|3997.4|3997.4|3997.43|3997.43|3997.4|3997.4|0
1656315410000|2022-06-27 07:36:50|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|0
1656315430000|2022-06-27 07:37:10|3997.23|3997.23|3997.23|3997.23|3997.23|3997.23|3997.23|3997.23|0
1656315440000|2022-06-27 07:37:20|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|0
1656315450000|2022-06-27 07:37:30|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|0
1656315460000|2022-06-27 07:37:40|3996.98|3996.98|3999.14|3999.14|3999.45|3999.45|3996.98|3996.98|0
1656315470000|2022-06-27 07:37:50|3998.83|3998.83|3997.9|3997.9|3998.83|3998.83|3997.9|3997.9|0
1656315480000|2022-06-27 07:38:00|3996.98|3996.98|3995.74|3995.74|3996.98|3996.98|3994.81|3994.81|0
1656315490000|2022-06-27 07:38:10|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|0
1656315500000|2022-06-27 07:38:20|3996.89|3996.89|3996.85|3996.85|3996.89|3996.89|3996.85|3996.85|0
1656315520000|2022-06-27 07:38:40|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|0
1656315540000|2022-06-27 07:39:00|3996.72|3996.72|3997.65|3997.65|3997.65|3997.65|3996.72|3996.72|0
1656315550000|2022-06-27 07:39:10|3997.96|3997.96|3998.58|3998.58|3998.58|3998.58|3997.96|3997.96|0
1656315560000|2022-06-27 07:39:20|3998.89|3998.89|3998.89|3998.89|3998.89|3998.89|3998.89|3998.89|0
1656315570000|2022-06-27 07:39:30|3998.58|3998.58|3998.76|3998.76|3998.76|3998.76|3998.58|3998.58|0
1656315580000|2022-06-27 07:39:40|3999.38|3999.38|4001.24|4001.24|4001.85|4001.85|3999.38|3999.38|0
1656315590000|2022-06-27 07:39:50|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|0
1656315600000|2022-06-27 07:40:00|4001.63|4001.63|4002.35|4002.35|4002.35|4002.35|4001.63|4001.63|0
1656315610000|2022-06-27 07:40:10|4002.21|4002.21|4001.84|4001.84|4002.21|4002.21|4001.84|4001.84|0
1656315620000|2022-06-27 07:40:20|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|0
1656315630000|2022-06-27 07:40:30|4002.95|4002.95|4002.95|4002.95|4002.95|4002.95|4002.95|4002.95|0
1656315640000|2022-06-27 07:40:40|4003.57|4003.57|4003.26|4003.26|4003.57|4003.57|4003.26|4003.26|0
1656315650000|2022-06-27 07:40:50|4003.18|4003.18|4002.75|4002.75|4003.18|4003.18|4002.75|4002.75|0
1656315660000|2022-06-27 07:41:00|4002.67|4002.67|4002.56|4002.56|4002.67|4002.67|4002.53|4002.53|0
1656315670000|2022-06-27 07:41:10|4003.49|4003.49|4003.02|4003.02|4003.57|4003.57|4003.02|4003.02|0
1656315700000|2022-06-27 07:41:40|4002.99|4002.99|4003.3|4003.3|4003.3|4003.3|4002.91|4002.91|0
1656315710000|2022-06-27 07:41:50|4005.16|4005.16|4005.47|4005.47|4005.47|4005.47|4005.16|4005.16|0
1656315720000|2022-06-27 07:42:00|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|0
1656315730000|2022-06-27 07:42:10|4006.44|4006.44|4006.66|4006.66|4007.06|4007.06|4006.44|4006.44|0
1656315760000|2022-06-27 07:42:40|4006.97|4006.97|4006.66|4006.66|4006.97|4006.97|4006.35|4006.35|0
1656315780000|2022-06-27 07:43:00|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|0
1656315790000|2022-06-27 07:43:10|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|0
1656315800000|2022-06-27 07:43:20|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|0
1656315810000|2022-06-27 07:43:30|4006.13|4006.13|4005.49|4005.49|4006.13|4006.13|4005.49|4005.49|0
1656315830000|2022-06-27 07:43:50|4005.46|4005.46|4005.43|4005.43|4005.46|4005.46|4005.43|4005.43|0
1656315850000|2022-06-27 07:44:10|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|4006.05|0
1656315860000|2022-06-27 07:44:20|4005.74|4005.74|4006.02|4006.02|4006.02|4006.02|4005.74|4005.74|0
1656315870000|2022-06-27 07:44:30|4005.99|4005.99|4005.99|4005.99|4005.99|4005.99|4005.99|4005.99|0
1656315880000|2022-06-27 07:44:40|4005.68|4005.68|4004.45|4004.45|4005.68|4005.68|4004.45|4004.45|0
1656315890000|2022-06-27 07:44:50|4004.39|4004.39|4005.37|4005.37|4005.37|4005.37|4004.39|4004.39|0
1656315900000|2022-06-27 07:45:00|4005.32|4005.32|4006.03|4006.03|4006.03|4006.03|4005.32|4005.32|0
1656315940000|2022-06-27 07:45:40|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|0
1656315950000|2022-06-27 07:45:50|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|0
1656315960000|2022-06-27 07:46:00|4007.19|4007.19|4007.38|4007.38|4007.38|4007.38|4007.19|4007.19|0
1656315970000|2022-06-27 07:46:10|4007.56|4007.56|4009.73|4009.73|4009.91|4009.91|4007.56|4007.56|0
1656315980000|2022-06-27 07:46:20|4010.03|4010.03|4011.27|4011.27|4011.58|4011.58|4010.03|4010.03|0
1656315990000|2022-06-27 07:46:30|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|0
1656316000000|2022-06-27 07:46:40|4010.03|4010.03|4009.73|4009.73|4010.03|4010.03|4009.73|4009.73|0
1656316010000|2022-06-27 07:46:50|4010.65|4010.65|4011.32|4011.32|4011.57|4011.57|4010.65|4010.65|0
1656316020000|2022-06-27 07:47:00|4010.95|4010.95|4011.13|4011.13|4011.32|4011.32|4010.95|4010.95|0
1656316030000|2022-06-27 07:47:10|4011.22|4011.22|4011.22|4011.22|4011.22|4011.22|4011.22|4011.22|0
1656316090000|2022-06-27 07:48:10|4011.34|4011.34|4011.12|4011.12|4011.39|4011.39|4011.08|4011.08|0
1656316100000|2022-06-27 07:48:20|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|0
1656316110000|2022-06-27 07:48:30|4012.43|4012.43|4012.09|4012.09|4012.6|4012.6|4012.09|4012.09|0
1656316130000|2022-06-27 07:48:50|4012.11|4012.11|4011.89|4011.89|4012.11|4012.11|4011.89|4011.89|0
1656316140000|2022-06-27 07:49:00|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|4010.96|0
1656316150000|2022-06-27 07:49:10|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|0
1656316160000|2022-06-27 07:49:20|4010.69|4010.69|4010.28|4010.28|4010.69|4010.69|4010.28|4010.28|0
1656316170000|2022-06-27 07:49:30|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|0
1656316180000|2022-06-27 07:49:40|4010.9|4010.9|4010.87|4010.87|4010.9|4010.9|4010.87|4010.87|0
1656316200000|2022-06-27 07:50:00|4010.56|4010.56|4010.9|4010.9|4010.9|4010.9|4010.25|4010.25|0
1656316230000|2022-06-27 07:50:30|4011.08|4011.08|4010.73|4010.73|4011.08|4011.08|4010.73|4010.73|0
1656316240000|2022-06-27 07:50:40|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|4010.9|0
1656316260000|2022-06-27 07:51:00|4011.21|4011.21|4011.21|4011.21|4011.21|4011.21|4011.21|4011.21|0
1656316270000|2022-06-27 07:51:10|4012.13|4012.13|4011.52|4011.52|4012.13|4012.13|4011.52|4011.52|0
1656316280000|2022-06-27 07:51:20|4011.57|4011.57|4011.57|4011.57|4011.57|4011.57|4011.57|4011.57|0
1656316310000|2022-06-27 07:51:50|4010.64|4010.64|4010.64|4010.64|4010.64|4010.64|4010.64|4010.64|0
1656316320000|2022-06-27 07:52:00|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|4010.69|0
1656316330000|2022-06-27 07:52:10|4010.72|4010.72|4010.72|4010.72|4010.72|4010.72|4010.72|4010.72|0
1656316360000|2022-06-27 07:52:40|4010.9|4010.9|4011.68|4011.68|4011.68|4011.68|4010.9|4010.9|0
1656316370000|2022-06-27 07:52:50|4011.37|4011.37|4012.48|4012.48|4012.48|4012.48|4011.37|4011.37|0
1656316380000|2022-06-27 07:53:00|4012.11|4012.11|4011.49|4011.49|4012.11|4012.11|4011.49|4011.49|0
1656316390000|2022-06-27 07:53:10|4011.18|4011.18|4009.64|4009.64|4011.18|4011.18|4009.64|4009.64|0
1656316400000|2022-06-27 07:53:20|4009.95|4009.95|4010.03|4010.03|4010.03|4010.03|4009.86|4009.86|0
1656316410000|2022-06-27 07:53:30|4010.34|4010.34|4010.29|4010.29|4010.34|4010.34|4010.29|4010.29|0
1656316430000|2022-06-27 07:53:50|4010.33|4010.33|4010.38|4010.38|4010.38|4010.38|4010.33|4010.33|0
1656316440000|2022-06-27 07:54:00|4010.66|4010.66|4014.22|4014.22|4014.22|4014.22|4010.66|4010.66|0
1656316450000|2022-06-27 07:54:10|4014.84|4014.84|4014.84|4014.84|4014.84|4014.84|4014.53|4014.53|0
1656316460000|2022-06-27 07:54:20|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|0
1656316490000|2022-06-27 07:54:50|4014.84|4014.84|4014.84|4014.84|4014.84|4014.84|4014.84|4014.84|0
1656316500000|2022-06-27 07:55:00|4015.09|4015.09|4015.09|4015.09|4015.09|4015.09|4015.09|4015.09|0
1656316510000|2022-06-27 07:55:10|4015.4|4015.4|4014.6|4014.6|4015.4|4015.4|4014.6|4014.6|0
1656316520000|2022-06-27 07:55:20|4014.42|4014.42|4013.98|4013.98|4014.42|4014.42|4013.98|4013.98|0
1656316550000|2022-06-27 07:55:50|4014.29|4014.29|4012.74|4012.74|4014.29|4014.29|4012.74|4012.74|0
1656316560000|2022-06-27 07:56:00|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|0
1656316570000|2022-06-27 07:56:10|4012.72|4012.72|4012.84|4012.84|4012.84|4012.84|4012.22|4012.22|0
1656316580000|2022-06-27 07:56:20|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|0
1656316600000|2022-06-27 07:56:40|4013.21|4013.21|4013.83|4013.83|4013.83|4013.83|4013.21|4013.21|0
1656316610000|2022-06-27 07:56:50|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|0
1656316640000|2022-06-27 07:57:20|4013.18|4013.18|4013.49|4013.49|4013.49|4013.49|4013.18|4013.18|0
1656316660000|2022-06-27 07:57:40|4013.51|4013.51|4012.39|4012.39|4013.51|4013.51|4012.39|4012.39|0
1656316670000|2022-06-27 07:57:50|4012.7|4012.7|4012.67|4012.67|4012.7|4012.7|4012.67|4012.67|0
1656316680000|2022-06-27 07:58:00|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|4012.36|0
1656316690000|2022-06-27 07:58:10|4011.75|4011.75|4011.72|4011.72|4011.75|4011.75|4011.72|4011.72|0
1656316700000|2022-06-27 07:58:20|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|0
1656316710000|2022-06-27 07:58:30|4012.32|4012.32|4012.62|4012.62|4012.62|4012.62|4012.32|4012.32|0
1656316720000|2022-06-27 07:58:40|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|0
1656316730000|2022-06-27 07:58:50|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|0
1656316740000|2022-06-27 07:59:00|4012.93|4012.93|4013.24|4013.24|4013.24|4013.24|4012.93|4012.93|0
1656316750000|2022-06-27 07:59:10|4012.32|4012.32|4012.65|4012.65|4012.65|4012.65|4012.32|4012.32|0
1656316760000|2022-06-27 07:59:20|4012.96|4012.96|4013.34|4013.34|4013.34|4013.34|4012.96|4012.96|0
1656316770000|2022-06-27 07:59:30|4013.65|4013.65|4012.85|4012.85|4013.65|4013.65|4012.85|4012.85|0
1656316780000|2022-06-27 07:59:40|4012.94|4012.94|4013.16|4013.16|4013.16|4013.16|4012.85|4012.85|0
1656316790000|2022-06-27 07:59:50|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|0
1656316800000|2022-06-27 08:00:00|4014.04|4014.04|4014.35|4014.35|4014.35|4014.35|4014.04|4014.04|0
1656316810000|2022-06-27 08:00:10|4015.28|4015.28|4014.74|4014.74|4015.28|4015.28|4014.74|4014.74|0
1656316820000|2022-06-27 08:00:20|4015.36|4015.36|4015.98|4015.98|4015.98|4015.98|4014.74|4014.74|0
1656316830000|2022-06-27 08:00:30|4016.6|4016.6|4015.36|4015.36|4016.91|4016.91|4015.36|4015.36|0
1656316840000|2022-06-27 08:00:40|4014.74|4014.74|4015.05|4015.05|4015.05|4015.05|4014.74|4014.74|0
1656316850000|2022-06-27 08:00:50|4015.36|4015.36|4015.67|4015.67|4015.67|4015.67|4015.36|4015.36|0
1656316860000|2022-06-27 08:01:00|4016.22|4016.22|4016.16|4016.16|4016.22|4016.22|4015.91|4015.91|0
1656316890000|2022-06-27 08:01:30|4016.36|4016.36|4016.61|4016.61|4016.61|4016.61|4016.3|4016.3|0
1656316900000|2022-06-27 08:01:40|4016.64|4016.64|4016.64|4016.64|4016.64|4016.64|4016.64|4016.64|0
1656316910000|2022-06-27 08:01:50|4016.95|4016.95|4018.18|4018.18|4018.18|4018.18|4016.64|4016.64|0
1656316920000|2022-06-27 08:02:00|4017.82|4017.82|4018.1|4018.1|4018.1|4018.1|4017.82|4017.82|0
1656316930000|2022-06-27 08:02:10|4019.64|4019.64|4020.29|4020.29|4020.68|4020.68|4019.33|4019.33|0
1656316940000|2022-06-27 08:02:20|4019.67|4019.67|4019.67|4019.67|4019.67|4019.67|4019.67|4019.67|0
1656316950000|2022-06-27 08:02:30|4019.78|4019.78|4020.57|4020.57|4020.57|4020.57|4019.78|4019.78|0
1656316960000|2022-06-27 08:02:40|4020.6|4020.6|4020.78|4020.78|4020.78|4020.78|4020.6|4020.6|0
1656316970000|2022-06-27 08:02:50|4020.47|4020.47|4021.09|4021.09|4021.09|4021.09|4020.47|4020.47|0
1656316980000|2022-06-27 08:03:00|4020.86|4020.86|4020.07|4020.07|4020.89|4020.89|4020.07|4020.07|0
1656316990000|2022-06-27 08:03:10|4020.02|4020.02|4020.02|4020.02|4020.33|4020.33|4020.02|4020.02|0
1656317000000|2022-06-27 08:03:20|4020.05|4020.05|4020.03|4020.03|4020.12|4020.12|4020.03|4020.03|0
1656317010000|2022-06-27 08:03:30|4020.05|4020.05|4020.05|4020.05|4020.05|4020.05|4020.05|4020.05|0
1656317030000|2022-06-27 08:03:50|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|0
1656317040000|2022-06-27 08:04:00|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|4020.31|0
1656317060000|2022-06-27 08:04:20|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|0
1656317070000|2022-06-27 08:04:30|4020.45|4020.45|4020.93|4020.93|4020.93|4020.93|4020.45|4020.45|0
1656317080000|2022-06-27 08:04:40|4024.02|4024.02|4024.05|4024.05|4024.05|4024.05|4024.02|4024.02|0
1656317090000|2022-06-27 08:04:50|4024.02|4024.02|4023.95|4023.95|4024.02|4024.02|4023.4|4023.4|0
1656317100000|2022-06-27 08:05:00|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|0
1656317110000|2022-06-27 08:05:10|4025.8|4025.8|4025.25|4025.25|4025.8|4025.8|4025.25|4025.25|0
1656317120000|2022-06-27 08:05:20|4026.18|4026.18|4027.73|4027.73|4028.04|4028.04|4026.18|4026.18|0
1656317130000|2022-06-27 08:05:30|4028.35|4028.35|4028.68|4028.68|4028.68|4028.68|4028.35|4028.35|0
1656317140000|2022-06-27 08:05:40|4028.57|4028.57|4027.04|4027.04|4028.59|4028.59|4027.04|4027.04|0
1656317150000|2022-06-27 08:05:50|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|0
1656317170000|2022-06-27 08:06:10|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|0
1656317180000|2022-06-27 08:06:20|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|0
1656317190000|2022-06-27 08:06:30|4025.75|4025.75|4026.06|4026.06|4026.06|4026.06|4025.75|4025.75|0
1656317220000|2022-06-27 08:07:00|4027.3|4027.3|4026.68|4026.68|4027.3|4027.3|4026.68|4026.68|0
1656317230000|2022-06-27 08:07:10|4026.06|4026.06|4026.06|4026.06|4026.06|4026.06|4026.06|4026.06|0
1656317240000|2022-06-27 08:07:20|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|0
1656317250000|2022-06-27 08:07:30|4027.3|4027.3|4028.53|4028.53|4028.53|4028.53|4027.3|4027.3|0
1656317260000|2022-06-27 08:07:40|4029.46|4029.46|4028.87|4028.87|4029.51|4029.51|4028.87|4028.87|0
1656317270000|2022-06-27 08:07:50|4028.92|4028.92|4028.62|4028.62|4028.92|4028.92|4028.62|4028.62|0
1656317290000|2022-06-27 08:08:10|4028.43|4028.43|4028.12|4028.12|4028.43|4028.43|4028.12|4028.12|0
1656317310000|2022-06-27 08:08:30|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|4028.09|0
1656317320000|2022-06-27 08:08:40|4028.07|4028.07|4028.07|4028.07|4028.07|4028.07|4028.07|4028.07|0
1656317340000|2022-06-27 08:09:00|4027.76|4027.76|4027.14|4027.14|4027.76|4027.76|4027.14|4027.14|0
1656317350000|2022-06-27 08:09:10|4027.11|4027.11|4026.34|4026.34|4027.14|4027.14|4026.34|4026.34|0
1656317380000|2022-06-27 08:09:40|4023.55|4023.55|4023.08|4023.08|4023.55|4023.55|4023.08|4023.08|0
1656317390000|2022-06-27 08:09:50|4023.06|4023.06|4022.75|4022.75|4023.06|4023.06|4022.75|4022.75|0
1656317410000|2022-06-27 08:10:10|4022.13|4022.13|4022.46|4022.46|4022.46|4022.46|4022.13|4022.13|0
1656317420000|2022-06-27 08:10:20|4022.54|4022.54|4022.82|4022.82|4022.82|4022.82|4022.51|4022.51|0
1656317430000|2022-06-27 08:10:30|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|0
1656317440000|2022-06-27 08:10:40|4024.37|4024.37|4024.78|4024.78|4024.86|4024.86|4024.37|4024.37|0
1656317450000|2022-06-27 08:10:50|4024.8|4024.8|4024.8|4024.8|4024.8|4024.8|4024.8|4024.8|0
1656317460000|2022-06-27 08:11:00|4024.83|4024.83|4024.8|4024.8|4024.83|4024.83|4024.8|4024.8|0
1656317470000|2022-06-27 08:11:10|4024.49|4024.49|4024.58|4024.58|4024.58|4024.58|4024.49|4024.49|0
1656317480000|2022-06-27 08:11:20|4024.76|4024.76|4027.74|4027.74|4027.85|4027.85|4024.76|4024.76|0
1656317490000|2022-06-27 08:11:30|4027.12|4027.12|4027.15|4027.15|4027.15|4027.15|4027.1|4027.1|0
1656317500000|2022-06-27 08:11:40|4028.38|4028.38|4028.69|4028.69|4029|4029|4028.38|4028.38|0
1656317510000|2022-06-27 08:11:50|4028.8|4028.8|4029.2|4029.2|4029.2|4029.2|4028.8|4028.8|0
1656317520000|2022-06-27 08:12:00|4028.27|4028.27|4027.96|4027.96|4028.27|4028.27|4027.96|4027.96|0
1656317530000|2022-06-27 08:12:10|4027.78|4027.78|4028.71|4028.71|4028.71|4028.71|4027.78|4027.78|0
1656317540000|2022-06-27 08:12:20|4029.63|4029.63|4029.32|4029.32|4029.63|4029.63|4029.32|4029.32|0
1656317550000|2022-06-27 08:12:30|4029.94|4029.94|4030.56|4030.56|4030.56|4030.56|4029.94|4029.94|0
1656317560000|2022-06-27 08:12:40|4029.63|4029.63|4029.58|4029.58|4029.63|4029.63|4029.58|4029.58|0
1656317570000|2022-06-27 08:12:50|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|0
1656317580000|2022-06-27 08:13:00|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|0
1656317590000|2022-06-27 08:13:10|4029.29|4029.29|4029.35|4029.35|4029.35|4029.35|4029.29|4029.29|0
1656317600000|2022-06-27 08:13:20|4029.04|4029.04|4029.11|4029.11|4029.11|4029.11|4029.04|4029.04|0
1656317620000|2022-06-27 08:13:40|4029.22|4029.22|4029.19|4029.19|4029.22|4029.22|4029.19|4029.19|0
1656317630000|2022-06-27 08:13:50|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|0
1656317640000|2022-06-27 08:14:00|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|0
1656317650000|2022-06-27 08:14:10|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|0
1656317660000|2022-06-27 08:14:20|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|0
1656317680000|2022-06-27 08:14:40|4029.05|4029.05|4029.98|4029.98|4029.98|4029.98|4029.05|4029.05|0
1656317690000|2022-06-27 08:14:50|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|0
1656317710000|2022-06-27 08:15:10|4029.28|4029.28|4027.7|4027.7|4029.28|4029.28|4027.7|4027.7|0
1656317720000|2022-06-27 08:15:20|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|0
1656317730000|2022-06-27 08:15:30|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|0
1656317740000|2022-06-27 08:15:40|4026.8|4026.8|4025.87|4025.87|4026.8|4026.8|4025.87|4025.87|0
1656317750000|2022-06-27 08:15:50|4024.63|4024.63|4024.63|4024.63|4024.63|4024.63|4024.63|4024.63|0
1656317760000|2022-06-27 08:16:00|4024.32|4024.32|4024.74|4024.74|4024.74|4024.74|4024.1|4024.1|0
1656317770000|2022-06-27 08:16:10|4024.12|4024.12|4023.53|4023.53|4024.15|4024.15|4023.42|4023.42|0
1656317780000|2022-06-27 08:16:20|4023.56|4023.56|4023.65|4023.65|4023.65|4023.65|4023.56|4023.56|0
1656317790000|2022-06-27 08:16:30|4023.62|4023.62|4023.25|4023.25|4023.62|4023.62|4023.25|4023.25|0
1656317800000|2022-06-27 08:16:40|4022.94|4022.94|4022.63|4022.63|4022.94|4022.94|4022.63|4022.63|0
1656317810000|2022-06-27 08:16:50|4022.46|4022.46|4021.53|4021.53|4022.46|4022.46|4021.53|4021.53|0
1656317820000|2022-06-27 08:17:00|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1656317840000|2022-06-27 08:17:20|4021.39|4021.39|4022.69|4022.69|4022.69|4022.69|4021.39|4021.39|0
1656317850000|2022-06-27 08:17:30|4022.38|4022.38|4022.71|4022.71|4022.71|4022.71|4022.38|4022.38|0
1656317860000|2022-06-27 08:17:40|4022.77|4022.77|4022.85|4022.85|4022.91|4022.91|4022.77|4022.77|0
1656317880000|2022-06-27 08:18:00|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|0
1656317890000|2022-06-27 08:18:10|4021.59|4021.59|4021.59|4021.59|4021.59|4021.59|4021.59|4021.59|0
1656317910000|2022-06-27 08:18:30|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|4021.4|0
1656317950000|2022-06-27 08:19:10|4021.71|4021.71|4021|4021|4021.71|4021.71|4021|4021|0
1656317980000|2022-06-27 08:19:40|4020.98|4020.98|4021.02|4021.02|4021.02|4021.02|4020.81|4020.81|0
1656318000000|2022-06-27 08:20:00|4021.33|4021.33|4021.02|4021.02|4021.33|4021.33|4021.02|4021.02|0
1656318010000|2022-06-27 08:20:10|4021.07|4021.07|4021.19|4021.19|4021.19|4021.19|4021.07|4021.07|0
1656318020000|2022-06-27 08:20:20|4021.31|4021.31|4020.44|4020.44|4021.31|4021.31|4020.38|4020.38|0
1656318040000|2022-06-27 08:20:40|4020.38|4020.38|4021|4021|4021|4021|4020.38|4020.38|0
1656318050000|2022-06-27 08:20:50|4021.31|4021.31|4021.4|4021.4|4021.4|4021.4|4021.31|4021.31|0
1656318060000|2022-06-27 08:21:00|4022.02|4022.02|4021.4|4021.4|4022.02|4022.02|4021.4|4021.4|0
1656318070000|2022-06-27 08:21:10|4021.34|4021.34|4021.37|4021.37|4021.37|4021.37|4021.34|4021.34|0
1656318080000|2022-06-27 08:21:20|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|0
1656318090000|2022-06-27 08:21:30|4021.44|4021.44|4021.62|4021.62|4021.62|4021.62|4021.44|4021.44|0
1656318110000|2022-06-27 08:21:50|4021.66|4021.66|4021.66|4021.66|4021.66|4021.66|4021.66|4021.66|0
1656318120000|2022-06-27 08:22:00|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.41|4021.41|0
1656318140000|2022-06-27 08:22:20|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|0
1656318150000|2022-06-27 08:22:30|4021.72|4021.72|4021.41|4021.41|4021.72|4021.72|4021.41|4021.41|0
1656318200000|2022-06-27 08:23:20|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|0
1656318210000|2022-06-27 08:23:30|4020.84|4020.84|4020.77|4020.77|4020.84|4020.84|4020.73|4020.73|0
1656318230000|2022-06-27 08:23:50|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|0
1656318240000|2022-06-27 08:24:00|4021.37|4021.37|4021.44|4021.44|4021.44|4021.44|4021.37|4021.37|0
1656318260000|2022-06-27 08:24:20|4021.47|4021.47|4021.51|4021.51|4021.51|4021.51|4021.47|4021.47|0
1656318270000|2022-06-27 08:24:30|4020.89|4020.89|4021.34|4021.34|4021.34|4021.34|4020.72|4020.72|0
1656318280000|2022-06-27 08:24:40|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|0
1656318290000|2022-06-27 08:24:50|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|0
1656318300000|2022-06-27 08:25:00|4020.21|4020.21|4019.59|4019.59|4020.21|4020.21|4019.29|4019.29|0
1656318310000|2022-06-27 08:25:10|4019.65|4019.65|4020.32|4020.32|4020.63|4020.63|4019.65|4019.65|0
1656318330000|2022-06-27 08:25:30|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|0
1656318350000|2022-06-27 08:25:50|4019.7|4019.7|4019.77|4019.77|4019.77|4019.77|4019.7|4019.7|0
1656318370000|2022-06-27 08:26:10|4020|4020|4019.39|4019.39|4020|4020|4019.39|4019.39|0
1656318380000|2022-06-27 08:26:20|4018.77|4018.77|4018.81|4018.81|4018.81|4018.81|4017.84|4017.84|0
1656318390000|2022-06-27 08:26:30|4018.83|4018.83|4018.65|4018.65|4018.83|4018.83|4018.65|4018.65|0
1656318410000|2022-06-27 08:26:50|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|0
1656318420000|2022-06-27 08:27:00|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|0
1656318430000|2022-06-27 08:27:10|4019.01|4019.01|4019.12|4019.12|4019.12|4019.12|4019.01|4019.01|0
1656318440000|2022-06-27 08:27:20|4018.5|4018.5|4018.5|4018.5|4018.5|4018.5|4018.5|4018.5|0
1656318450000|2022-06-27 08:27:30|4019.43|4019.43|4018.81|4018.81|4019.43|4019.43|4018.81|4018.81|0
1656318460000|2022-06-27 08:27:40|4018.86|4018.86|4018.86|4018.86|4018.89|4018.89|4018.86|4018.86|0
1656318470000|2022-06-27 08:27:50|4018.84|4018.84|4018.74|4018.74|4018.84|4018.84|4018.74|4018.74|0
1656318480000|2022-06-27 08:28:00|4018.71|4018.71|4018.88|4018.88|4018.88|4018.88|4018.55|4018.55|0
1656318490000|2022-06-27 08:28:10|4018.94|4018.94|4018.94|4018.94|4018.94|4018.94|4018.94|4018.94|0
1656318500000|2022-06-27 08:28:20|4018.96|4018.96|4019.1|4019.1|4019.15|4019.15|4018.96|4018.96|0
1656318510000|2022-06-27 08:28:30|4019.12|4019.12|4019.15|4019.15|4019.15|4019.15|4019.12|4019.12|0
1656318520000|2022-06-27 08:28:40|4019.46|4019.46|4021.45|4021.45|4021.45|4021.45|4019.46|4019.46|0
1656318550000|2022-06-27 08:29:10|4022.07|4022.07|4021.79|4021.79|4022.11|4022.11|4021.79|4021.79|0
1656318560000|2022-06-27 08:29:20|4021.87|4021.87|4023.39|4023.39|4023.42|4023.42|4021.87|4021.87|0
1656318580000|2022-06-27 08:29:40|4023.09|4023.09|4022.47|4022.47|4023.09|4023.09|4022.47|4022.47|0
1656318590000|2022-06-27 08:29:50|4022.78|4022.78|4023.09|4023.09|4023.09|4023.09|4022.78|4022.78|0
1656318600000|2022-06-27 08:30:00|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|0
1656318610000|2022-06-27 08:30:10|4022.73|4022.73|4022.69|4022.69|4022.73|4022.73|4022.69|4022.69|0
1656318620000|2022-06-27 08:30:20|4022.62|4022.62|4022.62|4022.62|4022.62|4022.62|4022.62|4022.62|0
1656318630000|2022-06-27 08:30:30|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|0
1656318640000|2022-06-27 08:30:40|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|0
1656318660000|2022-06-27 08:31:00|4022.95|4022.95|4023.16|4023.16|4023.26|4023.26|4022.95|4022.95|0
1656318670000|2022-06-27 08:31:10|4022.54|4022.54|4021.92|4021.92|4022.54|4022.54|4021.92|4021.92|0
1656318680000|2022-06-27 08:31:20|4021.95|4021.95|4021.72|4021.72|4022.03|4022.03|4021.72|4021.72|0
1656318690000|2022-06-27 08:31:30|4022.96|4022.96|4022.65|4022.65|4023.27|4023.27|4022.65|4022.65|0
1656318700000|2022-06-27 08:31:40|4022.03|4022.03|4021.23|4021.23|4022.03|4022.03|4021.23|4021.23|0
1656318730000|2022-06-27 08:32:10|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|0
1656318740000|2022-06-27 08:32:20|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|0
1656318750000|2022-06-27 08:32:30|4021.23|4021.23|4021.23|4021.23|4021.23|4021.23|4021.23|4021.23|0
1656318770000|2022-06-27 08:32:50|4021.54|4021.54|4021.85|4021.85|4021.85|4021.85|4021.54|4021.54|0
1656318780000|2022-06-27 08:33:00|4021.91|4021.91|4021.29|4021.29|4021.91|4021.91|4021.29|4021.29|0
1656318790000|2022-06-27 08:33:10|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|0
1656318810000|2022-06-27 08:33:30|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|0
1656318820000|2022-06-27 08:33:40|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|0
1656318830000|2022-06-27 08:33:50|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|0
1656318840000|2022-06-27 08:34:00|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|0
1656318850000|2022-06-27 08:34:10|4021.61|4021.61|4021.04|4021.04|4021.66|4021.66|4021.04|4021.04|0
1656318860000|2022-06-27 08:34:20|4021.35|4021.35|4021.38|4021.38|4021.38|4021.38|4021.35|4021.35|0
1656318870000|2022-06-27 08:34:30|4021.39|4021.39|4021.08|4021.08|4021.39|4021.39|4020.77|4020.77|0
1656318880000|2022-06-27 08:34:40|4021.63|4021.63|4021.81|4021.81|4021.81|4021.81|4021.63|4021.63|0
1656318890000|2022-06-27 08:34:50|4021.99|4021.99|4023.85|4023.85|4023.85|4023.85|4021.99|4021.99|0
1656318900000|2022-06-27 08:35:00|4023.89|4023.89|4023.93|4023.93|4023.93|4023.93|4023.89|4023.89|0
1656318910000|2022-06-27 08:35:10|4024.55|4024.55|4025.17|4025.17|4025.17|4025.17|4024.55|4024.55|0
1656318920000|2022-06-27 08:35:20|4025.42|4025.42|4025.2|4025.2|4025.42|4025.42|4025.11|4025.11|0
1656318930000|2022-06-27 08:35:30|4026.43|4026.43|4026.13|4026.13|4027.05|4027.05|4026.13|4026.13|0
1656318950000|2022-06-27 08:35:50|4026.74|4026.74|4026.43|4026.43|4026.74|4026.74|4026.43|4026.43|0
1656318960000|2022-06-27 08:36:00|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|0
1656318970000|2022-06-27 08:36:10|4026.72|4026.72|4026.72|4026.72|4026.72|4026.72|4026.72|4026.72|0
1656318980000|2022-06-27 08:36:20|4026.41|4026.41|4026.22|4026.22|4026.41|4026.41|4026.22|4026.22|0
1656318990000|2022-06-27 08:36:30|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|0
1656319000000|2022-06-27 08:36:40|4026.59|4026.59|4026.59|4026.59|4026.59|4026.59|4026.59|4026.59|0
1656319010000|2022-06-27 08:36:50|4026.9|4026.9|4027.09|4027.09|4027.09|4027.09|4026.9|4026.9|0
1656319020000|2022-06-27 08:37:00|4027.01|4027.01|4025.82|4025.82|4027.67|4027.67|4025.82|4025.82|0
1656319040000|2022-06-27 08:37:20|4025.65|4025.65|4025.7|4025.7|4025.7|4025.7|4025.65|4025.65|0
1656319050000|2022-06-27 08:37:30|4025.88|4025.88|4025.26|4025.26|4025.88|4025.88|4025.26|4025.26|0
1656319060000|2022-06-27 08:37:40|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|0
1656319070000|2022-06-27 08:37:50|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|4022.79|0
1656319090000|2022-06-27 08:38:10|4022.48|4022.48|4021.37|4021.37|4022.48|4022.48|4021.37|4021.37|0
1656319100000|2022-06-27 08:38:20|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|0
1656319120000|2022-06-27 08:38:40|4021.32|4021.32|4021.32|4021.32|4021.32|4021.32|4021.32|4021.32|0
1656319140000|2022-06-27 08:39:00|4021.07|4021.07|4020.76|4020.76|4021.07|4021.07|4020.76|4020.76|0
1656319150000|2022-06-27 08:39:10|4020.78|4020.78|4020.76|4020.76|4020.78|4020.78|4020.72|4020.72|0
1656319160000|2022-06-27 08:39:20|4020.81|4020.81|4019.47|4019.47|4020.81|4020.81|4019.47|4019.47|0
1656319170000|2022-06-27 08:39:30|4019.39|4019.39|4019.57|4019.57|4019.57|4019.57|4019.39|4019.39|0
1656319180000|2022-06-27 08:39:40|4019.53|4019.53|4019.81|4019.81|4019.84|4019.84|4019.53|4019.53|0
1656319190000|2022-06-27 08:39:50|4019.76|4019.76|4019.94|4019.94|4019.94|4019.94|4019.76|4019.76|0
1656319200000|2022-06-27 08:40:00|4019.85|4019.85|4019.91|4019.91|4019.91|4019.91|4019.85|4019.85|0
1656319230000|2022-06-27 08:40:30|4019.94|4019.94|4019.88|4019.88|4019.94|4019.94|4019.88|4019.88|0
1656319260000|2022-06-27 08:41:00|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|4019.29|4019.29|0
1656319270000|2022-06-27 08:41:10|4019.93|4019.93|4019.6|4019.6|4019.93|4019.93|4019.6|4019.6|0
1656319280000|2022-06-27 08:41:20|4019.57|4019.57|4019.52|4019.52|4019.57|4019.57|4019.52|4019.52|0
1656319290000|2022-06-27 08:41:30|4019.55|4019.55|4019.5|4019.5|4019.55|4019.55|4019.5|4019.5|0
1656319310000|2022-06-27 08:41:50|4019.52|4019.52|4019.5|4019.5|4019.52|4019.52|4019.48|4019.48|0
1656319330000|2022-06-27 08:42:10|4018.88|4018.88|4018.86|4018.86|4018.88|4018.88|4018.86|4018.86|0
1656319350000|2022-06-27 08:42:30|4018.97|4018.97|4019.59|4019.59|4019.59|4019.59|4018.97|4018.97|0
1656319360000|2022-06-27 08:42:40|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|0
1656319370000|2022-06-27 08:42:50|4019.46|4019.46|4019.63|4019.63|4019.63|4019.63|4019.46|4019.46|0
1656319390000|2022-06-27 08:43:10|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|0
1656319400000|2022-06-27 08:43:20|4019.76|4019.76|4020.07|4020.07|4020.07|4020.07|4019.76|4019.76|0
1656319420000|2022-06-27 08:43:40|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|0
1656319430000|2022-06-27 08:43:50|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|0
1656319440000|2022-06-27 08:44:00|4020.47|4020.47|4021.17|4021.17|4021.17|4021.17|4020.47|4020.47|0
1656319450000|2022-06-27 08:44:10|4021.2|4021.2|4022.1|4022.1|4022.1|4022.1|4021.17|4021.17|0
1656319470000|2022-06-27 08:44:30|4022.08|4022.08|4022.13|4022.13|4022.13|4022.13|4022.08|4022.08|0
1656319480000|2022-06-27 08:44:40|4022.19|4022.19|4022.56|4022.56|4022.56|4022.56|4022.19|4022.19|0
1656319490000|2022-06-27 08:44:50|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|0
1656319500000|2022-06-27 08:45:00|4024.41|4024.41|4024.59|4024.59|4024.59|4024.59|4024.41|4024.41|0
1656319510000|2022-06-27 08:45:10|4024.78|4024.78|4024.96|4024.96|4024.96|4024.96|4024.78|4024.78|0
1656319520000|2022-06-27 08:45:20|4024.88|4024.88|4024.88|4024.88|4024.88|4024.88|4024.57|4024.57|0
1656319540000|2022-06-27 08:45:40|4024.89|4024.89|4024.89|4024.89|4024.89|4024.89|4024.89|4024.89|0
1656319550000|2022-06-27 08:45:50|4024.92|4024.92|4024.92|4024.92|4024.92|4024.92|4024.92|4024.92|0
1656319560000|2022-06-27 08:46:00|4025.09|4025.09|4022.37|4022.37|4025.09|4025.09|4022.28|4022.28|0
1656319570000|2022-06-27 08:46:10|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|0
1656319580000|2022-06-27 08:46:20|4022.02|4022.02|4021.71|4021.71|4022.02|4022.02|4021.71|4021.71|0
1656319590000|2022-06-27 08:46:30|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|0
1656319600000|2022-06-27 08:46:40|4021.71|4021.71|4021.6|4021.6|4021.71|4021.71|4021.6|4021.6|0
1656319610000|2022-06-27 08:46:50|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|0
1656319620000|2022-06-27 08:47:00|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|0
1656319660000|2022-06-27 08:47:40|4023.26|4023.26|4023.36|4023.36|4023.36|4023.36|4023.18|4023.18|0
1656319670000|2022-06-27 08:47:50|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|0
1656319680000|2022-06-27 08:48:00|4023.62|4023.62|4023.31|4023.31|4023.62|4023.62|4023.31|4023.31|0
1656319700000|2022-06-27 08:48:20|4023.35|4023.35|4023.18|4023.18|4023.35|4023.35|4023.18|4023.18|0
1656319710000|2022-06-27 08:48:30|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|0
1656319720000|2022-06-27 08:48:40|4023.62|4023.62|4023.62|4023.62|4023.62|4023.62|4023.62|4023.62|0
1656319730000|2022-06-27 08:48:50|4023.93|4023.93|4023.84|4023.84|4023.93|4023.93|4023.84|4023.84|0
1656319740000|2022-06-27 08:49:00|4023.23|4023.23|4022.73|4022.73|4023.23|4023.23|4022.73|4022.73|0
1656319750000|2022-06-27 08:49:10|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|0
1656319760000|2022-06-27 08:49:20|4023.1|4023.1|4024.03|4024.03|4024.03|4024.03|4023.1|4023.1|0
1656319770000|2022-06-27 08:49:30|4023.98|4023.98|4023.64|4023.64|4023.98|4023.98|4023.64|4023.64|0
1656319780000|2022-06-27 08:49:40|4023.95|4023.95|4024.14|4024.14|4024.14|4024.14|4023.95|4023.95|0
1656319790000|2022-06-27 08:49:50|4024.1|4024.1|4024.05|4024.05|4024.1|4024.1|4024.05|4024.05|0
1656319800000|2022-06-27 08:50:00|4025.6|4025.6|4025.6|4025.6|4025.78|4025.78|4025.6|4025.6|0
1656319810000|2022-06-27 08:50:10|4025.42|4025.42|4024.94|4024.94|4025.42|4025.42|4024.94|4024.94|0
1656319830000|2022-06-27 08:50:30|4024.99|4024.99|4023.57|4023.57|4024.99|4024.99|4023.57|4023.57|0
1656319840000|2022-06-27 08:50:40|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|0
1656319860000|2022-06-27 08:51:00|4022.77|4022.77|4022.77|4022.77|4022.77|4022.77|4022.77|4022.77|0
1656319870000|2022-06-27 08:51:10|4022.72|4022.72|4023.03|4023.03|4023.03|4023.03|4022.72|4022.72|0
1656319880000|2022-06-27 08:51:20|4023.21|4023.21|4023.34|4023.34|4023.34|4023.34|4023.21|4023.21|0
1656319890000|2022-06-27 08:51:30|4024.26|4024.26|4024.26|4024.26|4024.26|4024.26|4024.26|4024.26|0
1656319900000|2022-06-27 08:51:40|4024.45|4024.45|4024.45|4024.45|4024.45|4024.45|4024.45|4024.45|0
1656319930000|2022-06-27 08:52:10|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|0
1656319940000|2022-06-27 08:52:20|4024|4024|4023.91|4023.91|4024|4024|4023.91|4023.91|0
1656319950000|2022-06-27 08:52:30|4024.05|4024.05|4023.43|4023.43|4024.05|4024.05|4023.43|4023.43|0
1656319960000|2022-06-27 08:52:40|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|0
1656319970000|2022-06-27 08:52:50|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|0
1656319980000|2022-06-27 08:53:00|4022.11|4022.11|4022.29|4022.29|4022.29|4022.29|4022.11|4022.11|0
1656319990000|2022-06-27 08:53:10|4022.91|4022.91|4022.91|4022.91|4022.91|4022.91|4022.91|4022.91|0
1656320000000|2022-06-27 08:53:20|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|0
1656320030000|2022-06-27 08:53:50|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|0
1656320060000|2022-06-27 08:54:20|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|0
1656320070000|2022-06-27 08:54:30|4023.8|4023.8|4023.49|4023.49|4023.8|4023.8|4023.49|4023.49|0
1656320080000|2022-06-27 08:54:40|4024.11|4024.11|4023.49|4023.49|4024.11|4024.11|4023.49|4023.49|0
1656320100000|2022-06-27 08:55:00|4023.41|4023.41|4022.66|4022.66|4023.41|4023.41|4022.48|4022.48|0
1656320110000|2022-06-27 08:55:10|4022.48|4022.48|4023.28|4023.28|4023.28|4023.28|4022.48|4022.48|0
1656320120000|2022-06-27 08:55:20|4022.97|4022.97|4021.71|4021.71|4022.97|4022.97|4021.71|4021.71|0
1656320130000|2022-06-27 08:55:30|4021.88|4021.88|4022.76|4022.76|4022.76|4022.76|4021.84|4021.84|0
1656320140000|2022-06-27 08:55:40|4021.84|4021.84|4022.07|4022.07|4022.07|4022.07|4021.76|4021.76|0
1656320150000|2022-06-27 08:55:50|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|0
1656320160000|2022-06-27 08:56:00|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|0
1656320170000|2022-06-27 08:56:10|4023.04|4023.04|4022.38|4022.38|4023.04|4023.04|4022.38|4022.38|0
1656320180000|2022-06-27 08:56:20|4022.34|4022.34|4022.18|4022.18|4022.34|4022.34|4022.16|4022.16|0
1656320190000|2022-06-27 08:56:30|4022.16|4022.16|4022.37|4022.37|4022.37|4022.37|4022.16|4022.16|0
1656320200000|2022-06-27 08:56:40|4022.33|4022.33|4021.1|4021.1|4022.33|4022.33|4021.04|4021.04|0
1656320210000|2022-06-27 08:56:50|4020.92|4020.92|4020.82|4020.82|4020.92|4020.92|4020.82|4020.82|0
1656320220000|2022-06-27 08:57:00|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|4020.79|0
1656320260000|2022-06-27 08:57:40|4018.93|4018.93|4018.32|4018.32|4018.93|4018.93|4018.32|4018.32|0
1656320270000|2022-06-27 08:57:50|4018.01|4018.01|4017.39|4017.39|4018.01|4018.01|4017.39|4017.39|0
1656320280000|2022-06-27 08:58:00|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|4017.7|0
1656320290000|2022-06-27 08:58:10|4018.01|4018.01|4017.72|4017.72|4018.01|4018.01|4017.7|4017.7|0
1656320300000|2022-06-27 08:58:20|4017.41|4017.41|4015.87|4015.87|4017.41|4017.41|4015.87|4015.87|0
1656320320000|2022-06-27 08:58:40|4015.82|4015.82|4015.2|4015.2|4015.82|4015.82|4015.2|4015.2|0
1656320330000|2022-06-27 08:58:50|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|4014.89|0
1656320340000|2022-06-27 08:59:00|4015|4015|4018.09|4018.09|4018.09|4018.09|4015|4015|0
1656320350000|2022-06-27 08:59:10|4017.48|4017.48|4018.01|4018.01|4018.01|4018.01|4017.39|4017.39|0
1656320360000|2022-06-27 08:59:20|4017.7|4017.7|4017.03|4017.03|4017.7|4017.7|4017.03|4017.03|0
1656320370000|2022-06-27 08:59:30|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|4017.64|0
1656320380000|2022-06-27 08:59:40|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|0
1656320390000|2022-06-27 08:59:50|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|0
1656320400000|2022-06-27 09:00:00|4017.69|4017.69|4018|4018|4018.3|4018.3|4017.69|4017.69|0
1656320420000|2022-06-27 09:00:20|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|0
1656320440000|2022-06-27 09:00:40|4018.39|4018.39|4019.32|4019.32|4019.63|4019.63|4018.39|4018.39|0
1656320450000|2022-06-27 09:00:50|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|0
1656320460000|2022-06-27 09:01:00|4019.32|4019.32|4019.32|4019.32|4019.32|4019.32|4019.32|4019.32|0
1656320470000|2022-06-27 09:01:10|4019.62|4019.62|4020.36|4020.36|4020.36|4020.36|4019.4|4019.4|0
1656320490000|2022-06-27 09:01:30|4019.43|4019.43|4019.74|4019.74|4019.74|4019.74|4019.43|4019.43|0
1656320510000|2022-06-27 09:01:50|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|0
1656320520000|2022-06-27 09:02:00|4020.67|4020.67|4021.79|4021.79|4021.79|4021.79|4020.67|4020.67|0
1656320530000|2022-06-27 09:02:10|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1656320540000|2022-06-27 09:02:20|4021.79|4021.79|4021.48|4021.48|4021.79|4021.79|4021.48|4021.48|0
1656320550000|2022-06-27 09:02:30|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1656320560000|2022-06-27 09:02:40|4021.34|4021.34|4019.48|4019.48|4021.34|4021.34|4019.48|4019.48|0
1656320570000|2022-06-27 09:02:50|4019.17|4019.17|4019.17|4019.17|4019.17|4019.17|4019.17|4019.17|0
1656320580000|2022-06-27 09:03:00|4018.25|4018.25|4017.94|4017.94|4018.25|4018.25|4017.94|4017.94|0
1656320590000|2022-06-27 09:03:10|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4016.96|4016.96|0
1656320620000|2022-06-27 09:03:40|4017.94|4017.94|4016.65|4016.65|4017.94|4017.94|4016.34|4016.34|0
1656320630000|2022-06-27 09:03:50|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|0
1656320640000|2022-06-27 09:04:00|4015.73|4015.73|4015.89|4015.89|4015.89|4015.89|4015.73|4015.73|0
1656320650000|2022-06-27 09:04:10|4015.87|4015.87|4015.89|4015.89|4015.89|4015.89|4015.87|4015.87|0
1656320660000|2022-06-27 09:04:20|4015.71|4015.71|4015.67|4015.67|4015.71|4015.71|4015.67|4015.67|0
1656320670000|2022-06-27 09:04:30|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|0
1656320680000|2022-06-27 09:04:40|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|0
1656320690000|2022-06-27 09:04:50|4016.1|4016.1|4016.91|4016.91|4016.91|4016.91|4016.1|4016.1|0
1656320700000|2022-06-27 09:05:00|4017.09|4017.09|4017.32|4017.32|4017.32|4017.32|4017.09|4017.09|0
1656320710000|2022-06-27 09:05:10|4018.25|4018.25|4018.14|4018.14|4018.25|4018.25|4018.14|4018.14|0
1656320720000|2022-06-27 09:05:20|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|0
1656320750000|2022-06-27 09:05:50|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|0
1656320770000|2022-06-27 09:06:10|4018.88|4018.88|4017.95|4017.95|4018.88|4018.88|4017.95|4017.95|0
1656320800000|2022-06-27 09:06:40|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|0
1656320810000|2022-06-27 09:06:50|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|0
1656320820000|2022-06-27 09:07:00|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|0
1656320840000|2022-06-27 09:07:20|4018.21|4018.21|4016.97|4016.97|4018.21|4018.21|4016.97|4016.97|0
1656320850000|2022-06-27 09:07:30|4017.34|4017.34|4017.34|4017.34|4017.34|4017.34|4017.34|4017.34|0
1656320880000|2022-06-27 09:08:00|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|0
1656320910000|2022-06-27 09:08:30|4017.81|4017.81|4017.81|4017.81|4017.81|4017.81|4017.81|4017.81|0
1656320920000|2022-06-27 09:08:40|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|0
1656320930000|2022-06-27 09:08:50|4017.93|4017.93|4017.9|4017.9|4017.93|4017.93|4017.9|4017.9|0
1656320940000|2022-06-27 09:09:00|4017.59|4017.59|4017.59|4017.59|4017.59|4017.59|4017.59|4017.59|0
1656320960000|2022-06-27 09:09:20|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|0
1656320980000|2022-06-27 09:09:40|4017.5|4017.5|4017.47|4017.47|4017.5|4017.5|4017.47|4017.47|0
1656320990000|2022-06-27 09:09:50|4016.54|4016.54|4016.61|4016.61|4016.66|4016.66|4016.54|4016.54|0
1656321040000|2022-06-27 09:10:40|4016.92|4016.92|4016.92|4016.92|4016.92|4016.92|4016.92|4016.92|0
1656321050000|2022-06-27 09:10:50|4016.95|4016.95|4017.88|4017.88|4017.88|4017.88|4016.95|4016.95|0
1656321090000|2022-06-27 09:11:30|4017.79|4017.79|4017.81|4017.81|4017.81|4017.81|4017.77|4017.77|0
1656321100000|2022-06-27 09:11:40|4018.34|4018.34|4018.34|4018.34|4018.34|4018.34|4018.34|4018.34|0
1656321140000|2022-06-27 09:12:20|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|0
1656321150000|2022-06-27 09:12:30|4020.9|4020.9|4021.25|4021.25|4021.25|4021.25|4020.9|4020.9|0
1656321160000|2022-06-27 09:12:40|4021.2|4021.2|4021.33|4021.33|4021.33|4021.33|4021.2|4021.2|0
1656321180000|2022-06-27 09:13:00|4020.71|4020.71|4020.09|4020.09|4020.71|4020.71|4020.09|4020.09|0
1656321200000|2022-06-27 09:13:20|4020.18|4020.18|4020.26|4020.26|4020.26|4020.26|4020.18|4020.18|0
1656321210000|2022-06-27 09:13:30|4019.95|4019.95|4020.01|4020.01|4020.01|4020.01|4019.95|4019.95|0
1656321220000|2022-06-27 09:13:40|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|0
1656321230000|2022-06-27 09:13:50|4020.15|4020.15|4020.15|4020.15|4020.15|4020.15|4020.15|4020.15|0
1656321240000|2022-06-27 09:14:00|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|0
1656321250000|2022-06-27 09:14:10|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|0
1656321280000|2022-06-27 09:14:40|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|0
1656321290000|2022-06-27 09:14:50|4020.46|4020.46|4020.43|4020.43|4020.46|4020.46|4020.43|4020.43|0
1656321300000|2022-06-27 09:15:00|4021.05|4021.05|4021.02|4021.02|4021.05|4021.05|4021.02|4021.02|0
1656321310000|2022-06-27 09:15:10|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|0
1656321320000|2022-06-27 09:15:20|4020.92|4020.92|4020.61|4020.61|4020.92|4020.92|4020.61|4020.61|0
1656321350000|2022-06-27 09:15:50|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|0
1656321360000|2022-06-27 09:16:00|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|0
1656321370000|2022-06-27 09:16:10|4022.58|4022.58|4022.65|4022.65|4022.65|4022.65|4022.58|4022.58|0
1656321390000|2022-06-27 09:16:30|4022.6|4022.6|4023.41|4023.41|4023.52|4023.52|4022.6|4022.6|0
1656321430000|2022-06-27 09:17:10|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|0
1656321480000|2022-06-27 09:18:00|4021.87|4021.87|4021.6|4021.6|4021.87|4021.87|4021.6|4021.6|0
1656321490000|2022-06-27 09:18:10|4021.78|4021.78|4022.22|4022.22|4022.22|4022.22|4021.29|4021.29|0
1656321510000|2022-06-27 09:18:30|4022.13|4022.13|4022.13|4022.13|4022.13|4022.13|4022.13|4022.13|0
1656321520000|2022-06-27 09:18:40|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|0
1656321540000|2022-06-27 09:19:00|4022.22|4022.22|4021.65|4021.65|4022.61|4022.61|4021.65|4021.65|0
1656321550000|2022-06-27 09:19:10|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|0
1656321570000|2022-06-27 09:19:30|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|0
1656321580000|2022-06-27 09:19:40|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|0
1656321590000|2022-06-27 09:19:50|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|4022.01|0
1656321600000|2022-06-27 09:20:00|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|0
1656321620000|2022-06-27 09:20:20|4022.22|4022.22|4022.3|4022.3|4022.3|4022.3|4022.22|4022.22|0
1656321630000|2022-06-27 09:20:30|4022.33|4022.33|4021.44|4021.44|4022.37|4022.37|4021.44|4021.44|0
1656321640000|2022-06-27 09:20:40|4021.5|4021.5|4021.99|4021.99|4021.99|4021.99|4021.5|4021.5|0
1656321670000|2022-06-27 09:21:10|4022.3|4022.3|4022.02|4022.02|4022.33|4022.33|4022.02|4022.02|0
1656321680000|2022-06-27 09:21:20|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|0
1656321690000|2022-06-27 09:21:30|4021.54|4021.54|4021.54|4021.54|4021.54|4021.54|4021.54|4021.54|0
1656321710000|2022-06-27 09:21:50|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|0
1656321740000|2022-06-27 09:22:20|4021.83|4021.83|4021.85|4021.85|4021.85|4021.85|4021.83|4021.83|0
1656321750000|2022-06-27 09:22:30|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1656321810000|2022-06-27 09:23:30|4021.77|4021.77|4021.88|4021.88|4021.88|4021.88|4021.77|4021.77|0
1656321820000|2022-06-27 09:23:40|4023.73|4023.73|4023.73|4023.73|4023.73|4023.73|4023.73|4023.73|0
1656321840000|2022-06-27 09:24:00|4023.42|4023.42|4023.97|4023.97|4023.97|4023.97|4023.42|4023.42|0
1656321890000|2022-06-27 09:24:50|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|0
1656321910000|2022-06-27 09:25:10|4024.59|4024.59|4025.18|4025.18|4025.18|4025.18|4024.56|4024.56|0
1656321940000|2022-06-27 09:25:40|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|4025.49|0
1656321960000|2022-06-27 09:26:00|4025.53|4025.53|4025.41|4025.41|4025.53|4025.53|4025.41|4025.41|0
1656321970000|2022-06-27 09:26:10|4025.37|4025.37|4025.38|4025.38|4025.42|4025.42|4025.37|4025.37|0
1656321980000|2022-06-27 09:26:20|4025.34|4025.34|4025.42|4025.42|4025.42|4025.42|4025.34|4025.34|0
1656321990000|2022-06-27 09:26:30|4025.34|4025.34|4025.34|4025.34|4025.34|4025.34|4025.34|4025.34|0
1656322020000|2022-06-27 09:27:00|4025.51|4025.51|4026.43|4026.43|4026.43|4026.43|4025.51|4025.51|0
1656322030000|2022-06-27 09:27:10|4026.41|4026.41|4026.53|4026.53|4026.53|4026.53|4026.41|4026.41|0
1656322040000|2022-06-27 09:27:20|4026.49|4026.49|4026.48|4026.48|4026.49|4026.49|4026.45|4026.45|0
1656322050000|2022-06-27 09:27:30|4026.53|4026.53|4026.89|4026.89|4026.93|4026.93|4026.53|4026.53|0
1656322070000|2022-06-27 09:27:50|4027.51|4027.51|4027.88|4027.88|4027.88|4027.88|4027.51|4027.51|0
1656322080000|2022-06-27 09:28:00|4027.92|4027.92|4027.09|4027.09|4028.02|4028.02|4027.09|4027.09|0
1656322100000|2022-06-27 09:28:20|4027.05|4027.05|4028|4028|4028|4028|4027.05|4027.05|0
1656322110000|2022-06-27 09:28:30|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|0
1656322140000|2022-06-27 09:29:00|4028.22|4028.22|4028.41|4028.41|4028.41|4028.41|4028.22|4028.22|0
1656322160000|2022-06-27 09:29:20|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|0
1656322170000|2022-06-27 09:29:30|4028.72|4028.72|4028.74|4028.74|4028.74|4028.74|4028.72|4028.72|0
1656322180000|2022-06-27 09:29:40|4028.43|4028.43|4028.13|4028.13|4028.43|4028.43|4028.13|4028.13|0
1656322190000|2022-06-27 09:29:50|4028.08|4028.08|4028.08|4028.08|4028.17|4028.17|4028.08|4028.08|0
1656322200000|2022-06-27 09:30:00|4028.21|4028.21|4028.39|4028.39|4028.39|4028.39|4028.21|4028.21|0
1656322210000|2022-06-27 09:30:10|4028.08|4028.08|4026.68|4026.68|4028.39|4028.39|4026.68|4026.68|0
1656322220000|2022-06-27 09:30:20|4026.99|4026.99|4027.3|4027.3|4027.3|4027.3|4026.99|4026.99|0
1656322230000|2022-06-27 09:30:30|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|0
1656322240000|2022-06-27 09:30:40|4027.11|4027.11|4027.09|4027.09|4027.2|4027.2|4027.03|4027.03|0
1656322250000|2022-06-27 09:30:50|4027.14|4027.14|4027.2|4027.2|4027.2|4027.2|4027.14|4027.14|0
1656322260000|2022-06-27 09:31:00|4027.51|4027.51|4027.59|4027.59|4027.59|4027.59|4027.51|4027.51|0
1656322270000|2022-06-27 09:31:10|4027.72|4027.72|4027.72|4027.72|4027.72|4027.72|4027.72|4027.72|0
1656322280000|2022-06-27 09:31:20|4027.68|4027.68|4027.85|4027.85|4027.85|4027.85|4027.68|4027.68|0
1656322300000|2022-06-27 09:31:40|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|0
1656322310000|2022-06-27 09:31:50|4027.71|4027.71|4027.68|4027.68|4027.71|4027.71|4027.68|4027.68|0
1656322320000|2022-06-27 09:32:00|4027.49|4027.49|4027.45|4027.45|4027.49|4027.49|4027.45|4027.45|0
1656322330000|2022-06-27 09:32:10|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|0
1656322400000|2022-06-27 09:33:20|4027.31|4027.31|4027.82|4027.82|4027.82|4027.82|4027.21|4027.21|0
1656322430000|2022-06-27 09:33:50|4027.8|4027.8|4028.05|4028.05|4028.05|4028.05|4027.41|4027.41|0
1656322440000|2022-06-27 09:34:00|4028.03|4028.03|4028.48|4028.48|4028.48|4028.48|4027.86|4027.86|0
1656322450000|2022-06-27 09:34:10|4028.5|4028.5|4028.79|4028.79|4028.81|4028.81|4028.5|4028.5|0
1656322460000|2022-06-27 09:34:20|4028.97|4028.97|4029.14|4029.14|4029.14|4029.14|4028.97|4028.97|0
1656322470000|2022-06-27 09:34:30|4029.08|4029.08|4029.04|4029.04|4029.08|4029.08|4029.04|4029.04|0
1656322490000|2022-06-27 09:34:50|4028.73|4028.73|4028.31|4028.31|4028.73|4028.73|4028.31|4028.31|0
1656322500000|2022-06-27 09:35:00|4028.39|4028.39|4028.35|4028.35|4028.39|4028.39|4028.35|4028.35|0
1656322540000|2022-06-27 09:35:40|4028.66|4028.66|4027.93|4027.93|4029.01|4029.01|4027.93|4027.93|0
1656322550000|2022-06-27 09:35:50|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|0
1656322560000|2022-06-27 09:36:00|4027.92|4027.92|4027.61|4027.61|4027.92|4027.92|4027.61|4027.61|0
1656322570000|2022-06-27 09:36:10|4027.3|4027.3|4027.27|4027.27|4027.3|4027.3|4027.27|4027.27|0
1656322600000|2022-06-27 09:36:40|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|0
1656322610000|2022-06-27 09:36:50|4025.73|4025.73|4025.42|4025.42|4026.04|4026.04|4025.42|4025.42|0
1656322620000|2022-06-27 09:37:00|4025.39|4025.39|4025.53|4025.53|4025.53|4025.53|4025.39|4025.39|0
1656322630000|2022-06-27 09:37:10|4025.22|4025.22|4025.3|4025.3|4025.3|4025.3|4025.22|4025.22|0
1656322660000|2022-06-27 09:37:40|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|0
1656322680000|2022-06-27 09:38:00|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|0
1656322690000|2022-06-27 09:38:10|4024.54|4024.54|4024.24|4024.24|4024.54|4024.54|4024.24|4024.24|0
1656322700000|2022-06-27 09:38:20|4024.19|4024.19|4024.19|4024.19|4024.19|4024.19|4024.19|4024.19|0
1656322720000|2022-06-27 09:38:40|4024.25|4024.25|4024.75|4024.75|4024.84|4024.84|4024.23|4024.23|0
1656322750000|2022-06-27 09:39:10|4024.44|4024.44|4024.72|4024.72|4024.75|4024.75|4024.44|4024.44|0
1656322760000|2022-06-27 09:39:20|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|0
1656322770000|2022-06-27 09:39:30|4024.39|4024.39|4024.39|4024.39|4024.39|4024.39|4024.39|4024.39|0
1656322780000|2022-06-27 09:39:40|4024.36|4024.36|4024.41|4024.41|4024.41|4024.41|4024.34|4024.34|0
1656322790000|2022-06-27 09:39:50|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|0
1656322800000|2022-06-27 09:40:00|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|0
1656322810000|2022-06-27 09:40:10|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|0
1656322820000|2022-06-27 09:40:20|4024.35|4024.35|4024.72|4024.72|4024.72|4024.72|4024.35|4024.35|0
1656322830000|2022-06-27 09:40:30|4024.97|4024.97|4024.97|4024.97|4024.97|4024.97|4024.97|4024.97|0
1656322840000|2022-06-27 09:40:40|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|0
1656322850000|2022-06-27 09:40:50|4023.74|4023.74|4023.74|4023.74|4023.74|4023.74|4023.74|4023.74|0
1656322860000|2022-06-27 09:41:00|4023.76|4023.76|4023.74|4023.74|4023.76|4023.76|4023.74|4023.74|0
1656322870000|2022-06-27 09:41:10|4023.55|4023.55|4023.74|4023.74|4023.74|4023.74|4023.55|4023.55|0
1656322890000|2022-06-27 09:41:30|4023.71|4023.71|4023.76|4023.76|4023.76|4023.76|4023.71|4023.71|0
1656322900000|2022-06-27 09:41:40|4023.74|4023.74|4023.57|4023.57|4023.74|4023.74|4023.57|4023.57|0
1656322910000|2022-06-27 09:41:50|4023.53|4023.53|4023.53|4023.53|4023.84|4023.84|4023.53|4023.53|0
1656322920000|2022-06-27 09:42:00|4023.5|4023.5|4022.21|4022.21|4023.5|4023.5|4022.21|4022.21|0
1656322930000|2022-06-27 09:42:10|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|0
1656322940000|2022-06-27 09:42:20|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|0
1656322950000|2022-06-27 09:42:30|4023.83|4023.83|4023.86|4023.86|4023.86|4023.86|4023.83|4023.83|0
1656322960000|2022-06-27 09:42:40|4024|4024|4024.1|4024.1|4024.1|4024.1|4024|4024|0
1656322970000|2022-06-27 09:42:50|4024.14|4024.14|4024.19|4024.19|4024.19|4024.19|4024.14|4024.14|0
1656323010000|2022-06-27 09:43:30|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|0
1656323060000|2022-06-27 09:44:20|4023.39|4023.39|4023.02|4023.02|4023.39|4023.39|4023.02|4023.02|0
1656323070000|2022-06-27 09:44:30|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|0
1656323080000|2022-06-27 09:44:40|4022.75|4022.75|4022.59|4022.59|4022.75|4022.75|4022.59|4022.59|0
1656323100000|2022-06-27 09:45:00|4022.63|4022.63|4022.63|4022.63|4022.63|4022.63|4022.63|4022.63|0
1656323110000|2022-06-27 09:45:10|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|0
1656323120000|2022-06-27 09:45:20|4023.14|4023.14|4023.46|4023.46|4023.51|4023.51|4023.14|4023.14|0
1656323130000|2022-06-27 09:45:30|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|0
1656323140000|2022-06-27 09:45:40|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|0
1656323150000|2022-06-27 09:45:50|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|0
1656323160000|2022-06-27 09:46:00|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|0
1656323170000|2022-06-27 09:46:10|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|0
1656323180000|2022-06-27 09:46:20|4023.11|4023.11|4022.18|4022.18|4023.11|4023.11|4022.18|4022.18|0
1656323190000|2022-06-27 09:46:30|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|0
1656323200000|2022-06-27 09:46:40|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|0
1656323210000|2022-06-27 09:46:50|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|0
1656323220000|2022-06-27 09:47:00|4023.87|4023.87|4024.14|4024.14|4024.14|4024.14|4023.87|4023.87|0
1656323230000|2022-06-27 09:47:10|4024.18|4024.18|4024.18|4024.18|4024.22|4024.22|4024.18|4024.18|0
1656323250000|2022-06-27 09:47:30|4024.27|4024.27|4024.45|4024.45|4024.45|4024.45|4024.27|4024.27|0
1656323270000|2022-06-27 09:47:50|4025.38|4025.38|4024.76|4024.76|4025.38|4025.38|4024.76|4024.76|0
1656323280000|2022-06-27 09:48:00|4024.14|4024.14|4024.45|4024.45|4024.45|4024.45|4024.14|4024.14|0
1656323290000|2022-06-27 09:48:10|4024.76|4024.76|4024.57|4024.57|4024.76|4024.76|4024.57|4024.57|0
1656323300000|2022-06-27 09:48:20|4025.19|4025.19|4025.5|4025.5|4025.5|4025.5|4025.19|4025.19|0
1656323350000|2022-06-27 09:49:10|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|0
1656323380000|2022-06-27 09:49:40|4026.12|4026.12|4026.12|4026.12|4026.12|4026.12|4026.12|4026.12|0
1656323400000|2022-06-27 09:50:00|4027.05|4027.05|4026.12|4026.12|4027.05|4027.05|4026.12|4026.12|0
1656323410000|2022-06-27 09:50:10|4025.81|4025.81|4026.43|4026.43|4026.43|4026.43|4025.81|4025.81|0
1656323430000|2022-06-27 09:50:30|4026.74|4026.74|4026.12|4026.12|4026.74|4026.74|4026.12|4026.12|0
1656323440000|2022-06-27 09:50:40|4026.74|4026.74|4027.36|4027.36|4027.36|4027.36|4026.74|4026.74|0
1656323450000|2022-06-27 09:50:50|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|4028.59|0
1656323460000|2022-06-27 09:51:00|4028.62|4028.62|4028.53|4028.53|4028.93|4028.93|4028.53|4028.53|0
1656323480000|2022-06-27 09:51:20|4028.22|4028.22|4028.14|4028.14|4028.22|4028.22|4028.14|4028.14|0
1656323500000|2022-06-27 09:51:40|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|0
1656323510000|2022-06-27 09:51:50|4028.51|4028.51|4028.48|4028.48|4028.51|4028.51|4028.48|4028.48|0
1656323520000|2022-06-27 09:52:00|4028.11|4028.11|4028.27|4028.27|4028.27|4028.27|4028.08|4028.08|0
1656323550000|2022-06-27 09:52:30|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|0
1656323560000|2022-06-27 09:52:40|4029.25|4029.25|4028.94|4028.94|4029.25|4029.25|4028.94|4028.94|0
1656323580000|2022-06-27 09:53:00|4028.97|4028.97|4028.94|4028.94|4028.97|4028.97|4028.94|4028.94|0
1656323590000|2022-06-27 09:53:10|4028.96|4028.96|4028.7|4028.7|4028.96|4028.96|4028.66|4028.66|0
1656323600000|2022-06-27 09:53:20|4028.89|4028.89|4029.24|4029.24|4029.24|4029.24|4028.89|4028.89|0
1656323610000|2022-06-27 09:53:30|4029.55|4029.55|4029.55|4029.55|4029.55|4029.55|4029.55|4029.55|0
1656323620000|2022-06-27 09:53:40|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|0
1656323630000|2022-06-27 09:53:50|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|0
1656323640000|2022-06-27 09:54:00|4028.44|4028.44|4028.75|4028.75|4028.75|4028.75|4028.44|4028.44|0
1656323660000|2022-06-27 09:54:20|4029|4029|4029.31|4029.31|4029.31|4029.31|4029|4029|0
1656323680000|2022-06-27 09:54:40|4029|4029|4029.31|4029.31|4029.31|4029.31|4029|4029|0
1656323690000|2022-06-27 09:54:50|4029|4029|4027.85|4027.85|4029|4029|4027.85|4027.85|0
1656323720000|2022-06-27 09:55:20|4027.54|4027.54|4027.13|4027.13|4027.54|4027.54|4027.13|4027.13|0
1656323730000|2022-06-27 09:55:30|4026.82|4026.82|4025.91|4025.91|4026.82|4026.82|4025.91|4025.91|0
1656323740000|2022-06-27 09:55:40|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|0
1656323760000|2022-06-27 09:56:00|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|0
1656323780000|2022-06-27 09:56:20|4026.71|4026.71|4026.71|4026.71|4026.71|4026.71|4026.71|4026.71|0
1656323800000|2022-06-27 09:56:40|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|0
1656323820000|2022-06-27 09:57:00|4026.58|4026.58|4025.47|4025.47|4026.58|4026.58|4025.47|4025.47|0
1656323830000|2022-06-27 09:57:10|4025.16|4025.16|4023.62|4023.62|4025.16|4025.16|4023.62|4023.62|0
1656323850000|2022-06-27 09:57:30|4023.31|4023.31|4022.69|4022.69|4023.31|4023.31|4022.69|4022.69|0
1656323880000|2022-06-27 09:58:00|4023|4023|4023|4023|4023|4023|4023|4023|0
1656323890000|2022-06-27 09:58:10|4023.93|4023.93|4023.66|4023.66|4023.93|4023.93|4023.66|4023.66|0
1656323900000|2022-06-27 09:58:20|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|0
1656323930000|2022-06-27 09:58:50|4024.59|4024.59|4024.59|4024.59|4024.59|4024.59|4024.59|4024.59|0
1656323940000|2022-06-27 09:59:00|4024.4|4024.4|4023.78|4023.78|4024.4|4024.4|4023.78|4023.78|0
1656323960000|2022-06-27 09:59:20|4023.7|4023.7|4024.32|4024.32|4024.32|4024.32|4023.7|4023.7|0
1656323970000|2022-06-27 09:59:30|4024.01|4024.01|4023.52|4023.52|4024.01|4024.01|4023.52|4023.52|0
1656323980000|2022-06-27 09:59:40|4023.46|4023.46|4023.43|4023.43|4023.46|4023.46|4023.43|4023.43|0
1656323990000|2022-06-27 09:59:50|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|0
1656324000000|2022-06-27 10:00:00|4022.84|4022.84|4023.15|4023.15|4023.15|4023.15|4022.84|4022.84|0
1656324010000|2022-06-27 10:00:10|4023.46|4023.46|4025.01|4025.01|4025.01|4025.01|4023.46|4023.46|0
1656324020000|2022-06-27 10:00:20|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|0
1656324030000|2022-06-27 10:00:30|4023.46|4023.46|4022.84|4022.84|4023.46|4023.46|4022.84|4022.84|0
1656324040000|2022-06-27 10:00:40|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|0
1656324070000|2022-06-27 10:01:10|4023.4|4023.4|4023.1|4023.1|4023.4|4023.4|4023.1|4023.1|0
1656324080000|2022-06-27 10:01:20|4023.41|4023.41|4023.71|4023.71|4024.02|4024.02|4023.41|4023.41|0
1656324090000|2022-06-27 10:01:30|4023.4|4023.4|4022.48|4022.48|4023.4|4023.4|4022.48|4022.48|0
1656324100000|2022-06-27 10:01:40|4022.44|4022.44|4022.62|4022.62|4022.62|4022.62|4022.44|4022.44|0
1656324110000|2022-06-27 10:01:50|4022.59|4022.59|4021.67|4021.67|4022.59|4022.59|4021.67|4021.67|0
1656324160000|2022-06-27 10:02:40|4021.98|4021.98|4021.98|4021.98|4022.59|4022.59|4021.98|4021.98|0
1656324170000|2022-06-27 10:02:50|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|0
1656324180000|2022-06-27 10:03:00|4021.98|4021.98|4021.98|4021.98|4021.98|4021.98|4021.98|4021.98|0
1656324190000|2022-06-27 10:03:10|4021.67|4021.67|4022.59|4022.59|4022.59|4022.59|4021.67|4021.67|0
1656324200000|2022-06-27 10:03:20|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|4021.67|0
1656324250000|2022-06-27 10:04:10|4023.83|4023.83|4024.22|4024.22|4024.22|4024.22|4023.61|4023.61|0
1656324260000|2022-06-27 10:04:20|4024.28|4024.28|4024.27|4024.27|4024.28|4024.28|4024.24|4024.24|0
1656324280000|2022-06-27 10:04:40|4024.29|4024.29|4025.22|4025.22|4025.22|4025.22|4024.29|4024.29|0
1656324290000|2022-06-27 10:04:50|4024.91|4024.91|4024.93|4024.93|4024.93|4024.93|4024.91|4024.91|0
1656324300000|2022-06-27 10:05:00|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|0
1656324310000|2022-06-27 10:05:10|4024.01|4024.01|4024.91|4024.91|4024.91|4024.91|4023.98|4023.98|0
1656324330000|2022-06-27 10:05:30|4025.22|4025.22|4025.13|4025.13|4025.22|4025.22|4025.13|4025.13|0
1656324340000|2022-06-27 10:05:40|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|4025.08|0
1656324350000|2022-06-27 10:05:50|4025.12|4025.12|4024.82|4024.82|4025.12|4025.12|4024.82|4024.82|0
1656324370000|2022-06-27 10:06:10|4024.7|4024.7|4024.65|4024.65|4024.7|4024.7|4024.65|4024.65|0
1656324380000|2022-06-27 10:06:20|4024.6|4024.6|4024.42|4024.42|4024.6|4024.6|4024.42|4024.42|0
1656324390000|2022-06-27 10:06:30|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|4025.35|0
1656324410000|2022-06-27 10:06:50|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|0
1656324430000|2022-06-27 10:07:10|4024.87|4024.87|4024.87|4024.87|4024.87|4024.87|4024.87|4024.87|0
1656324440000|2022-06-27 10:07:20|4024.56|4024.56|4023.94|4023.94|4024.56|4024.56|4023.94|4023.94|0
1656324450000|2022-06-27 10:07:30|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|0
1656324460000|2022-06-27 10:07:40|4023.24|4023.24|4023.27|4023.27|4023.27|4023.27|4023.24|4023.24|0
1656324470000|2022-06-27 10:07:50|4023.31|4023.31|4023.34|4023.34|4023.34|4023.34|4023.31|4023.31|0
1656324480000|2022-06-27 10:08:00|4023.15|4023.15|4023.08|4023.08|4023.19|4023.19|4023.08|4023.08|0
1656324490000|2022-06-27 10:08:10|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|0
1656324500000|2022-06-27 10:08:20|4023.01|4023.01|4023.32|4023.32|4023.32|4023.32|4023.01|4023.01|0
1656324530000|2022-06-27 10:08:50|4023.63|4023.63|4023.45|4023.45|4023.63|4023.63|4023.45|4023.45|0
1656324540000|2022-06-27 10:09:00|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|0
1656324590000|2022-06-27 10:09:50|4024.68|4024.68|4024.16|4024.16|4024.68|4024.68|4024.16|4024.16|0
1656324600000|2022-06-27 10:10:00|4023.85|4023.85|4023.77|4023.77|4023.85|4023.85|4023.77|4023.77|0
1656324610000|2022-06-27 10:10:10|4023.79|4023.79|4023.79|4023.79|4023.79|4023.79|4023.79|4023.79|0
1656324620000|2022-06-27 10:10:20|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|0
1656324630000|2022-06-27 10:10:30|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|0
1656324640000|2022-06-27 10:10:40|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|0
1656324650000|2022-06-27 10:10:50|4023.7|4023.7|4023.39|4023.39|4023.7|4023.7|4023.39|4023.39|0
1656324670000|2022-06-27 10:11:10|4023.13|4023.13|4023.13|4023.13|4023.13|4023.13|4023.13|4023.13|0
1656324680000|2022-06-27 10:11:20|4023.19|4023.19|4023.58|4023.58|4023.58|4023.58|4022.88|4022.88|0
1656324700000|2022-06-27 10:11:40|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|0
1656324720000|2022-06-27 10:12:00|4022.97|4022.97|4022.97|4022.97|4022.97|4022.97|4022.97|4022.97|0
1656324730000|2022-06-27 10:12:10|4023.28|4023.28|4023.16|4023.16|4023.28|4023.28|4023.16|4023.16|0
1656324750000|2022-06-27 10:12:30|4023.12|4023.12|4023.12|4023.12|4023.12|4023.12|4023.12|4023.12|0
1656324770000|2022-06-27 10:12:50|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.21|4023.21|0
1656324780000|2022-06-27 10:13:00|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|0
1656324790000|2022-06-27 10:13:10|4023.29|4023.29|4023.29|4023.29|4023.29|4023.29|4023.29|4023.29|0
1656324800000|2022-06-27 10:13:20|4023.6|4023.6|4023.29|4023.29|4023.6|4023.6|4023.29|4023.29|0
1656324810000|2022-06-27 10:13:30|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|0
1656324860000|2022-06-27 10:14:20|4022.58|4022.58|4023.2|4023.2|4023.2|4023.2|4022.58|4022.58|0
1656324880000|2022-06-27 10:14:40|4022.89|4022.89|4020.85|4020.85|4022.89|4022.89|4020.85|4020.85|0
1656324890000|2022-06-27 10:14:50|4020.8|4020.8|4021.42|4021.42|4021.42|4021.42|4020.8|4020.8|0
1656324910000|2022-06-27 10:15:10|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|0
1656324930000|2022-06-27 10:15:30|4021.42|4021.42|4021.23|4021.23|4021.42|4021.42|4021.23|4021.23|0
1656324950000|2022-06-27 10:15:50|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|0
1656324960000|2022-06-27 10:16:00|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|0
1656324970000|2022-06-27 10:16:10|4021.15|4021.15|4021.77|4021.77|4021.77|4021.77|4021.15|4021.15|0
1656325020000|2022-06-27 10:17:00|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|0
1656325030000|2022-06-27 10:17:10|4021.67|4021.67|4021.7|4021.7|4021.7|4021.7|4021.67|4021.67|0
1656325050000|2022-06-27 10:17:30|4022.62|4022.62|4022.62|4022.62|4022.62|4022.62|4022.62|4022.62|0
1656325070000|2022-06-27 10:17:50|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|0
1656325100000|2022-06-27 10:18:20|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|0
1656325110000|2022-06-27 10:18:30|4022.76|4022.76|4022.76|4022.76|4022.76|4022.76|4022.76|4022.76|0
1656325130000|2022-06-27 10:18:50|4024|4024|4024|4024|4024|4024|4024|4024|0
1656325170000|2022-06-27 10:19:30|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|0
1656325190000|2022-06-27 10:19:50|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|0
1656325200000|2022-06-27 10:20:00|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|0
1656325220000|2022-06-27 10:20:20|4023.44|4023.44|4024.37|4024.37|4024.37|4024.37|4023.44|4023.44|0
1656325230000|2022-06-27 10:20:30|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|0
1656325240000|2022-06-27 10:20:40|4024.24|4024.24|4023.23|4023.23|4024.24|4024.24|4023.23|4023.23|0
1656325250000|2022-06-27 10:20:50|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|4022.92|0
1656325280000|2022-06-27 10:21:20|4023.85|4023.85|4023.85|4023.85|4023.85|4023.85|4023.85|4023.85|0
1656325300000|2022-06-27 10:21:40|4022.92|4022.92|4022.73|4022.73|4022.92|4022.92|4022.73|4022.73|0
1656325330000|2022-06-27 10:22:10|4023.04|4023.04|4022.11|4022.11|4023.04|4023.04|4022.11|4022.11|0
1656325340000|2022-06-27 10:22:20|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|0
1656325350000|2022-06-27 10:22:30|4021.31|4021.31|4021.27|4021.27|4021.31|4021.31|4021.27|4021.27|0
1656325420000|2022-06-27 10:23:40|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|0
1656325430000|2022-06-27 10:23:50|4021.6|4021.6|4020.98|4020.98|4021.6|4021.6|4020.98|4020.98|0
1656325440000|2022-06-27 10:24:00|4020.84|4020.84|4020.46|4020.46|4020.84|4020.84|4020.46|4020.46|0
1656325510000|2022-06-27 10:25:10|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|0
1656325560000|2022-06-27 10:26:00|4021.12|4021.12|4020.81|4020.81|4021.12|4021.12|4020.81|4020.81|0
1656325570000|2022-06-27 10:26:10|4020.5|4020.5|4020.9|4020.9|4020.9|4020.9|4020.5|4020.5|0
1656325580000|2022-06-27 10:26:20|4020.97|4020.97|4020.89|4020.89|4020.97|4020.97|4020.89|4020.89|0
1656325590000|2022-06-27 10:26:30|4021.2|4021.2|4020.89|4020.89|4021.2|4021.2|4020.89|4020.89|0
1656325620000|2022-06-27 10:27:00|4021.82|4021.82|4021.9|4021.9|4021.9|4021.9|4021.82|4021.82|0
1656325630000|2022-06-27 10:27:10|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|0
1656325640000|2022-06-27 10:27:20|4021.9|4021.9|4019.41|4019.41|4021.9|4021.9|4018.33|4018.33|0
1656325650000|2022-06-27 10:27:30|4019.47|4019.47|4019.76|4019.76|4019.76|4019.76|4019.47|4019.47|0
1656325660000|2022-06-27 10:27:40|4020.37|4020.37|4020.35|4020.35|4020.37|4020.37|4020.35|4020.35|0
1656325670000|2022-06-27 10:27:50|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|0
1656325680000|2022-06-27 10:28:00|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|0
1656325690000|2022-06-27 10:28:10|4019.68|4019.68|4019.68|4019.68|4019.68|4019.68|4019.68|4019.68|0
1656325700000|2022-06-27 10:28:20|4019.37|4019.37|4019.37|4019.37|4019.37|4019.37|4019.37|4019.37|0
1656325710000|2022-06-27 10:28:30|4019.26|4019.26|4018.89|4018.89|4019.26|4019.26|4018.89|4018.89|0
1656325740000|2022-06-27 10:29:00|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|0
1656325750000|2022-06-27 10:29:10|4018.85|4018.85|4018.85|4018.85|4018.85|4018.85|4018.82|4018.82|0
1656325760000|2022-06-27 10:29:20|4018.76|4018.76|4018.7|4018.7|4018.76|4018.76|4018.68|4018.68|0
1656325790000|2022-06-27 10:29:50|4018.53|4018.53|4018.51|4018.51|4018.53|4018.53|4018.51|4018.51|0
1656325800000|2022-06-27 10:30:00|4018.48|4018.48|4018.43|4018.43|4018.48|4018.48|4018.43|4018.43|0
1656325810000|2022-06-27 10:30:10|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|0
1656325820000|2022-06-27 10:30:20|4017.81|4017.81|4017.77|4017.77|4017.81|4017.81|4017.77|4017.77|0
1656325830000|2022-06-27 10:30:30|4017.79|4017.79|4017.42|4017.42|4017.79|4017.79|4017.42|4017.42|0
1656325850000|2022-06-27 10:30:50|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|0
1656325910000|2022-06-27 10:31:50|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|0
1656325930000|2022-06-27 10:32:10|4018.1|4018.1|4018.1|4018.1|4018.1|4018.1|4018.1|4018.1|0
1656325940000|2022-06-27 10:32:20|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|4018.41|0
1656325950000|2022-06-27 10:32:30|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|0
1656325960000|2022-06-27 10:32:40|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|0
1656325970000|2022-06-27 10:32:50|4018.57|4018.57|4018.87|4018.87|4018.87|4018.87|4018.57|4018.57|0
1656325980000|2022-06-27 10:33:00|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|0
1656326000000|2022-06-27 10:33:20|4019.37|4019.37|4019.37|4019.37|4019.37|4019.37|4019.37|4019.37|0
1656326050000|2022-06-27 10:34:10|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|4019.41|0
1656326060000|2022-06-27 10:34:20|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|0
1656326080000|2022-06-27 10:34:40|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|0
1656326100000|2022-06-27 10:35:00|4020|4020|4020.08|4020.08|4020.08|4020.08|4020|4020|0
1656326110000|2022-06-27 10:35:10|4020|4020|4020|4020|4020|4020|4020|4020|0
1656326120000|2022-06-27 10:35:20|4019.38|4019.38|4018.39|4018.39|4019.38|4019.38|4018.39|4018.39|0
1656326150000|2022-06-27 10:35:50|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|0
1656326160000|2022-06-27 10:36:00|4018.23|4018.23|4017.93|4017.93|4018.23|4018.23|4017.93|4017.93|0
1656326170000|2022-06-27 10:36:10|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|0
1656326190000|2022-06-27 10:36:30|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|0
1656326210000|2022-06-27 10:36:50|4016.32|4016.32|4016.32|4016.32|4016.32|4016.32|4016.32|4016.32|0
1656326230000|2022-06-27 10:37:10|4016.01|4016.01|4016.01|4016.01|4016.01|4016.01|4016.01|4016.01|0
1656326250000|2022-06-27 10:37:30|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|4016.38|0
1656326260000|2022-06-27 10:37:40|4015.71|4015.71|4015.4|4015.4|4015.71|4015.71|4015.4|4015.4|0
1656326280000|2022-06-27 10:38:00|4015.71|4015.71|4015.52|4015.52|4015.71|4015.71|4015.52|4015.52|0
1656326290000|2022-06-27 10:38:10|4015.63|4015.63|4015.69|4015.69|4015.69|4015.69|4015.63|4015.63|0
1656326340000|2022-06-27 10:39:00|4015.51|4015.51|4015.56|4015.56|4015.56|4015.56|4015.51|4015.51|0
1656326380000|2022-06-27 10:39:40|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|4015.25|0
1656326390000|2022-06-27 10:39:50|4015.21|4015.21|4014.9|4014.9|4015.21|4015.21|4014.9|4014.9|0
1656326400000|2022-06-27 10:40:00|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|0
1656326460000|2022-06-27 10:41:00|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|0
1656326480000|2022-06-27 10:41:20|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|0
1656326500000|2022-06-27 10:41:40|4015.72|4015.72|4015.72|4015.72|4015.72|4015.72|4015.72|4015.72|0
1656326510000|2022-06-27 10:41:50|4016.34|4016.34|4016.34|4016.34|4016.34|4016.34|4016.34|4016.34|0
1656326540000|2022-06-27 10:42:20|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|0
1656326560000|2022-06-27 10:42:40|4016.48|4016.48|4016.34|4016.34|4016.48|4016.48|4016.34|4016.34|0
1656326580000|2022-06-27 10:43:00|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|0
1656326600000|2022-06-27 10:43:20|4016.33|4016.33|4016.27|4016.27|4016.33|4016.33|4016.27|4016.27|0
1656326630000|2022-06-27 10:43:50|4015.96|4015.96|4016.15|4016.15|4016.15|4016.15|4015.96|4015.96|0
1656326640000|2022-06-27 10:44:00|4018|4018|4018|4018|4018|4018|4018|4018|0
1656326650000|2022-06-27 10:44:10|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|0
1656326670000|2022-06-27 10:44:30|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|0
1656326680000|2022-06-27 10:44:40|4017.88|4017.88|4017.8|4017.8|4017.88|4017.88|4017.8|4017.8|0
1656326690000|2022-06-27 10:44:50|4018.72|4018.72|4018.41|4018.41|4018.72|4018.72|4018.41|4018.41|0
1656326700000|2022-06-27 10:45:00|4018.92|4018.92|4018.89|4018.89|4018.92|4018.92|4018.89|4018.89|0
1656326710000|2022-06-27 10:45:10|4018.71|4018.71|4018.57|4018.57|4018.71|4018.71|4018.57|4018.57|0
1656326750000|2022-06-27 10:45:50|4018.51|4018.51|4018.62|4018.62|4018.62|4018.62|4018.48|4018.48|0
1656326770000|2022-06-27 10:46:10|4018.71|4018.71|4018.45|4018.45|4018.71|4018.71|4018.4|4018.4|0
1656326790000|2022-06-27 10:46:30|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|4018.14|0
1656326800000|2022-06-27 10:46:40|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|0
1656326810000|2022-06-27 10:46:50|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|0
1656326820000|2022-06-27 10:47:00|4016.96|4016.96|4014.79|4014.79|4016.96|4016.96|4014.79|4014.79|0
1656326840000|2022-06-27 10:47:20|4013.87|4013.87|4013.56|4013.56|4013.87|4013.87|4013.56|4013.56|0
1656326880000|2022-06-27 10:48:00|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|0
1656326900000|2022-06-27 10:48:20|4014.15|4014.15|4014.46|4014.46|4014.46|4014.46|4014.15|4014.15|0
1656326920000|2022-06-27 10:48:40|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|0
1656326930000|2022-06-27 10:48:50|4014.46|4014.46|4014.46|4014.46|4014.46|4014.46|4014.46|4014.46|0
1656326970000|2022-06-27 10:49:30|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|0
1656326980000|2022-06-27 10:49:40|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|0
1656326990000|2022-06-27 10:49:50|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|0
1656327000000|2022-06-27 10:50:00|4014.84|4014.84|4014.84|4014.84|4014.84|4014.84|4014.84|4014.84|0
1656327010000|2022-06-27 10:50:10|4013.6|4013.6|4013.6|4013.6|4013.6|4013.6|4013.6|4013.6|0
1656327030000|2022-06-27 10:50:30|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|4013.42|0
1656327060000|2022-06-27 10:51:00|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|0
1656327070000|2022-06-27 10:51:10|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|0
1656327080000|2022-06-27 10:51:20|4013.44|4013.44|4013.75|4013.75|4013.75|4013.75|4013.44|4013.44|0
1656327100000|2022-06-27 10:51:40|4013.94|4013.94|4013.98|4013.98|4013.98|4013.98|4013.94|4013.94|0
1656327110000|2022-06-27 10:51:50|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|0
1656327130000|2022-06-27 10:52:10|4014.62|4014.62|4014.93|4014.93|4014.93|4014.93|4014.62|4014.62|0
1656327150000|2022-06-27 10:52:30|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|0
1656327160000|2022-06-27 10:52:40|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|0
1656327210000|2022-06-27 10:53:30|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|0
1656327240000|2022-06-27 10:54:00|4013.98|4013.98|4014.07|4014.07|4014.07|4014.07|4013.98|4013.98|0
1656327260000|2022-06-27 10:54:20|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|4014.37|0
1656327270000|2022-06-27 10:54:30|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|0
1656327300000|2022-06-27 10:55:00|4014.6|4014.6|4014.74|4014.74|4014.74|4014.74|4014.6|4014.6|0
1656327310000|2022-06-27 10:55:10|4014.78|4014.78|4014.73|4014.73|4014.78|4014.78|4014.73|4014.73|0
1656327320000|2022-06-27 10:55:20|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|0
1656327340000|2022-06-27 10:55:40|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|0
1656327350000|2022-06-27 10:55:50|4014.54|4014.54|4014.54|4014.54|4014.54|4014.54|4014.54|4014.54|0
1656327370000|2022-06-27 10:56:10|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|4014.5|0
1656327390000|2022-06-27 10:56:30|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|0
1656327400000|2022-06-27 10:56:40|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|4014.82|0
1656327420000|2022-06-27 10:57:00|4014.78|4014.78|4014.08|4014.08|4014.78|4014.78|4014.08|4014.08|0
1656327440000|2022-06-27 10:57:20|4014.1|4014.1|4014.1|4014.1|4014.1|4014.1|4014.1|4014.1|0
1656327460000|2022-06-27 10:57:40|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|0
1656327470000|2022-06-27 10:57:50|4014.78|4014.78|4014.78|4014.78|4014.78|4014.78|4014.78|4014.78|0
1656327480000|2022-06-27 10:58:00|4014.59|4014.59|4014.41|4014.41|4014.59|4014.59|4014.41|4014.41|0
1656327500000|2022-06-27 10:58:20|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|0
1656327530000|2022-06-27 10:58:50|4013.82|4013.82|4013.82|4013.82|4013.82|4013.82|4013.82|4013.82|0
1656327550000|2022-06-27 10:59:10|4013.27|4013.27|4013.39|4013.39|4013.58|4013.58|4013.27|4013.27|0
1656327580000|2022-06-27 10:59:40|4014.01|4014.01|4014.01|4014.01|4014.01|4014.01|4014.01|4014.01|0
1656327640000|2022-06-27 11:00:40|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|0
1656327690000|2022-06-27 11:01:30|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|0
1656327710000|2022-06-27 11:01:50|4014.71|4014.71|4014.71|4014.71|4014.71|4014.71|4014.71|4014.71|0
1656327720000|2022-06-27 11:02:00|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|4014.4|0
1656327730000|2022-06-27 11:02:10|4014.09|4014.09|4014.09|4014.09|4014.09|4014.09|4014.09|4014.09|0
1656327740000|2022-06-27 11:02:20|4013.91|4013.91|4013.91|4013.91|4013.91|4013.91|4013.91|4013.91|0
1656327750000|2022-06-27 11:02:30|4013.6|4013.6|4013.29|4013.29|4013.6|4013.6|4012.98|4012.98|0
1656327760000|2022-06-27 11:02:40|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|4013.18|0
1656327780000|2022-06-27 11:03:00|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|4013.13|0
1656327800000|2022-06-27 11:03:20|4013.44|4013.44|4012.82|4012.82|4013.44|4013.44|4012.82|4012.82|0
1656327830000|2022-06-27 11:03:50|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|4014.68|0
1656327840000|2022-06-27 11:04:00|4014.7|4014.7|4014.47|4014.47|4014.78|4014.78|4014.47|4014.47|0
1656327850000|2022-06-27 11:04:10|4014.44|4014.44|4014.4|4014.4|4014.44|4014.44|4014.4|4014.4|0
1656327860000|2022-06-27 11:04:20|4014.37|4014.37|4014.35|4014.35|4014.37|4014.37|4014.35|4014.35|0
1656327890000|2022-06-27 11:04:50|4015.27|4015.27|4015.58|4015.58|4015.58|4015.58|4015.27|4015.27|0
1656327900000|2022-06-27 11:05:00|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|0
1656327930000|2022-06-27 11:05:30|4015.25|4015.25|4015.3|4015.3|4015.3|4015.3|4015.25|4015.25|0
1656327950000|2022-06-27 11:05:50|4015.92|4015.92|4016.27|4016.27|4016.27|4016.27|4015.92|4015.92|0
1656327960000|2022-06-27 11:06:00|4016.19|4016.19|4016.19|4016.19|4016.19|4016.19|4016.19|4016.19|0
1656327990000|2022-06-27 11:06:30|4015.88|4015.88|4015.88|4015.88|4015.88|4015.88|4015.88|4015.88|0
1656328010000|2022-06-27 11:06:50|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|0
1656328040000|2022-06-27 11:07:20|4016.19|4016.19|4016.19|4016.19|4016.19|4016.19|4016.19|4016.19|0
1656328080000|2022-06-27 11:08:00|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|0
1656328100000|2022-06-27 11:08:20|4018.97|4018.97|4018.97|4018.97|4018.97|4018.97|4018.97|4018.97|0
1656328110000|2022-06-27 11:08:30|4018.35|4018.35|4018.66|4018.66|4018.66|4018.66|4018.35|4018.35|0
1656328150000|2022-06-27 11:09:10|4018.35|4018.35|4018.04|4018.04|4018.35|4018.35|4018.04|4018.04|0
1656328210000|2022-06-27 11:10:10|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|0
1656328220000|2022-06-27 11:10:20|4016.81|4016.81|4016.19|4016.19|4016.81|4016.81|4016.19|4016.19|0
1656328240000|2022-06-27 11:10:40|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|0
1656328260000|2022-06-27 11:11:00|4016.81|4016.81|4016.95|4016.95|4016.95|4016.95|4016.81|4016.81|0
1656328290000|2022-06-27 11:11:30|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|0
1656328310000|2022-06-27 11:11:50|4017.2|4017.2|4017.2|4017.2|4017.2|4017.2|4017.2|4017.2|0
1656328350000|2022-06-27 11:12:30|4017.51|4017.51|4017.82|4017.82|4017.82|4017.82|4017.51|4017.51|0
1656328380000|2022-06-27 11:13:00|4017.9|4017.9|4017.59|4017.59|4017.9|4017.9|4017.59|4017.59|0
1656328390000|2022-06-27 11:13:10|4017.28|4017.28|4017.28|4017.28|4017.28|4017.28|4017.28|4017.28|0
1656328400000|2022-06-27 11:13:20|4016.36|4016.36|4016.05|4016.05|4016.36|4016.36|4016.05|4016.05|0
1656328410000|2022-06-27 11:13:30|4015.74|4015.74|4016.05|4016.05|4016.05|4016.05|4015.74|4015.74|0
1656328420000|2022-06-27 11:13:40|4016.02|4016.02|4015.99|4015.99|4016.02|4016.02|4015.99|4015.99|0
1656328430000|2022-06-27 11:13:50|4016.3|4016.3|4016.3|4016.3|4016.3|4016.3|4016.3|4016.3|0
1656328440000|2022-06-27 11:14:00|4016.61|4016.61|4016.61|4016.61|4016.61|4016.61|4016.61|4016.61|0
1656328460000|2022-06-27 11:14:20|4016.92|4016.92|4017.27|4017.27|4017.27|4017.27|4016.92|4016.92|0
1656328490000|2022-06-27 11:14:50|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|0
1656328500000|2022-06-27 11:15:00|4017.12|4017.12|4017.43|4017.43|4017.43|4017.43|4016.81|4016.81|0
1656328510000|2022-06-27 11:15:10|4017.41|4017.41|4016.9|4016.9|4017.41|4017.41|4016.9|4016.9|0
1656328520000|2022-06-27 11:15:20|4016.88|4016.88|4016.81|4016.81|4016.88|4016.88|4016.81|4016.81|0
1656328530000|2022-06-27 11:15:30|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|0
1656328540000|2022-06-27 11:15:40|4016.74|4016.74|4016.76|4016.76|4016.76|4016.76|4016.74|4016.74|0
1656328560000|2022-06-27 11:16:00|4016.79|4016.79|4016.81|4016.81|4016.81|4016.81|4016.79|4016.79|0
1656328570000|2022-06-27 11:16:10|4016.79|4016.79|4016.17|4016.17|4016.79|4016.79|4016.17|4016.17|0
1656328590000|2022-06-27 11:16:30|4016.24|4016.24|4016.24|4016.24|4016.24|4016.24|4016.24|4016.24|0
1656328600000|2022-06-27 11:16:40|4016.44|4016.44|4017.17|4017.17|4017.17|4017.17|4016.44|4016.44|0
1656328610000|2022-06-27 11:16:50|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|0
1656328620000|2022-06-27 11:17:00|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|0
1656328640000|2022-06-27 11:17:20|4017.09|4017.09|4017.09|4017.09|4017.09|4017.09|4017.09|4017.09|0
1656328660000|2022-06-27 11:17:40|4017.05|4017.05|4016.74|4016.74|4017.05|4017.05|4016.74|4016.74|0
1656328670000|2022-06-27 11:17:50|4016.76|4016.76|4016.74|4016.74|4016.76|4016.76|4016.74|4016.74|0
1656328680000|2022-06-27 11:18:00|4016.81|4016.81|4015.88|4015.88|4016.81|4016.81|4015.88|4015.88|0
1656328700000|2022-06-27 11:18:20|4015.86|4015.86|4015.88|4015.88|4015.88|4015.88|4015.86|4015.86|0
1656328720000|2022-06-27 11:18:40|4015.86|4015.86|4016.48|4016.48|4016.48|4016.48|4015.86|4015.86|0
1656328730000|2022-06-27 11:18:50|4016.11|4016.11|4015.87|4015.87|4016.29|4016.29|4015.87|4015.87|0
1656328740000|2022-06-27 11:19:00|4014.94|4014.94|4014.63|4014.63|4014.94|4014.94|4014.63|4014.63|0
1656328750000|2022-06-27 11:19:10|4014.68|4014.68|4014.99|4014.99|4014.99|4014.99|4014.68|4014.68|0
1656328760000|2022-06-27 11:19:20|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|0
1656328820000|2022-06-27 11:20:20|4015.28|4015.28|4015.28|4015.28|4015.28|4015.28|4015.28|4015.28|0
1656328830000|2022-06-27 11:20:30|4015.59|4015.59|4016.8|4016.8|4016.82|4016.82|4015.59|4015.59|0
1656328840000|2022-06-27 11:20:40|4017.42|4017.42|4016.8|4016.8|4017.42|4017.42|4016.8|4016.8|0
1656328850000|2022-06-27 11:20:50|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|0
1656328860000|2022-06-27 11:21:00|4016.67|4016.67|4015.98|4015.98|4016.88|4016.88|4015.96|4015.96|0
1656328870000|2022-06-27 11:21:10|4016.3|4016.3|4016.94|4016.94|4016.94|4016.94|4016.25|4016.25|0
1656328890000|2022-06-27 11:21:30|4017.29|4017.29|4017.47|4017.47|4017.47|4017.47|4017.29|4017.29|0
1656328900000|2022-06-27 11:21:40|4016.86|4016.86|4016.55|4016.55|4016.86|4016.86|4016.55|4016.55|0
1656328910000|2022-06-27 11:21:50|4015.93|4015.93|4015.76|4015.76|4015.93|4015.93|4015.76|4015.76|0
1656328920000|2022-06-27 11:22:00|4015.83|4015.83|4015.85|4015.85|4015.9|4015.9|4015.83|4015.83|0
1656328950000|2022-06-27 11:22:30|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|0
1656328970000|2022-06-27 11:22:50|4016.06|4016.06|4016.68|4016.68|4016.68|4016.68|4016.06|4016.06|0
1656328980000|2022-06-27 11:23:00|4016.86|4016.86|4016.86|4016.86|4016.86|4016.86|4016.86|4016.86|0
1656328990000|2022-06-27 11:23:10|4016.9|4016.9|4017.17|4017.17|4017.17|4017.17|4016.9|4016.9|0
1656329000000|2022-06-27 11:23:20|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|0
1656329040000|2022-06-27 11:24:00|4017.41|4017.41|4017.07|4017.07|4017.41|4017.41|4017.07|4017.07|0
1656329050000|2022-06-27 11:24:10|4016.76|4016.76|4016.85|4016.85|4016.85|4016.85|4016.54|4016.54|0
1656329070000|2022-06-27 11:24:30|4016.79|4016.79|4017.07|4017.07|4017.07|4017.07|4016.76|4016.76|0
1656329090000|2022-06-27 11:24:50|4017.13|4017.13|4015.55|4015.55|4017.13|4017.13|4015.55|4015.55|0
1656329110000|2022-06-27 11:25:10|4015.24|4015.24|4014.94|4014.94|4015.24|4015.24|4014.94|4014.94|0
1656329120000|2022-06-27 11:25:20|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|4015.24|0
1656329130000|2022-06-27 11:25:30|4015.16|4015.16|4015.38|4015.38|4015.43|4015.43|4015.12|4015.12|0
1656329150000|2022-06-27 11:25:50|4015.15|4015.15|4015.77|4015.77|4015.77|4015.77|4015.15|4015.15|0
1656329170000|2022-06-27 11:26:10|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|0
1656329190000|2022-06-27 11:26:30|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|0
1656329220000|2022-06-27 11:27:00|4016.08|4016.08|4016.06|4016.06|4016.11|4016.11|4016.06|4016.06|0
1656329240000|2022-06-27 11:27:20|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|0
1656329250000|2022-06-27 11:27:30|4016.06|4016.06|4015.67|4015.67|4016.06|4016.06|4015.67|4015.67|0
1656329270000|2022-06-27 11:27:50|4015.64|4015.64|4015.59|4015.59|4015.64|4015.64|4015.59|4015.59|0
1656329290000|2022-06-27 11:28:10|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|4015.23|0
1656329300000|2022-06-27 11:28:20|4015.14|4015.14|4014.84|4014.84|4015.14|4015.14|4014.84|4014.84|0
1656329310000|2022-06-27 11:28:30|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|4014.88|0
1656329340000|2022-06-27 11:29:00|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|0
1656329350000|2022-06-27 11:29:10|4015|4015|4014.07|4014.07|4015|4015|4014.07|4014.07|0
1656329390000|2022-06-27 11:29:50|4013.46|4013.46|4012.96|4012.96|4013.46|4013.46|4012.96|4012.96|0
1656329400000|2022-06-27 11:30:00|4012.94|4012.94|4013.08|4013.08|4013.08|4013.08|4012.94|4012.94|0
1656329410000|2022-06-27 11:30:10|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|0
1656329420000|2022-06-27 11:30:20|4012.59|4012.59|4012.59|4012.59|4012.59|4012.59|4012.59|4012.59|0
1656329440000|2022-06-27 11:30:40|4012.28|4012.28|4012.23|4012.23|4012.28|4012.28|4012.23|4012.23|0
1656329450000|2022-06-27 11:30:50|4011.61|4011.61|4011.61|4011.61|4011.61|4011.61|4011.61|4011.61|0
1656329460000|2022-06-27 11:31:00|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|0
1656329470000|2022-06-27 11:31:10|4011.33|4011.33|4011.47|4011.47|4011.47|4011.47|4011.33|4011.33|0
1656329490000|2022-06-27 11:31:30|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|0
1656329520000|2022-06-27 11:32:00|4012.27|4012.27|4011.96|4011.96|4012.27|4012.27|4011.96|4011.96|0
1656329530000|2022-06-27 11:32:10|4011.88|4011.88|4011.76|4011.76|4011.88|4011.88|4011.76|4011.76|0
1656329550000|2022-06-27 11:32:30|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|0
1656329580000|2022-06-27 11:33:00|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|4012.2|0
1656329620000|2022-06-27 11:33:40|4012.38|4012.38|4012.38|4012.38|4012.38|4012.38|4012.38|4012.38|0
1656329640000|2022-06-27 11:34:00|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|0
1656329650000|2022-06-27 11:34:10|4012.61|4012.61|4012.03|4012.03|4012.61|4012.61|4012.03|4012.03|0
1656329660000|2022-06-27 11:34:20|4012.21|4012.21|4012.21|4012.21|4012.21|4012.21|4012.21|4012.21|0
1656329680000|2022-06-27 11:34:40|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|0
1656329690000|2022-06-27 11:34:50|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|0
1656329700000|2022-06-27 11:35:00|4011.55|4011.55|4011.55|4011.55|4011.55|4011.55|4011.55|4011.55|0
1656329710000|2022-06-27 11:35:10|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|0
1656329720000|2022-06-27 11:35:20|4010.96|4010.96|4010.03|4010.03|4010.96|4010.96|4010.03|4010.03|0
1656329750000|2022-06-27 11:35:50|4009.73|4009.73|4010.03|4010.03|4010.03|4010.03|4009.73|4009.73|0
1656329760000|2022-06-27 11:36:00|4009.87|4009.87|4009.25|4009.25|4009.87|4009.87|4009.25|4009.25|0
1656329770000|2022-06-27 11:36:10|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|0
1656329790000|2022-06-27 11:36:30|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|0
1656329800000|2022-06-27 11:36:40|4009.85|4009.85|4009.91|4009.91|4009.91|4009.91|4009.85|4009.85|0
1656329810000|2022-06-27 11:36:50|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1656329830000|2022-06-27 11:37:10|4009.6|4009.6|4009.26|4009.26|4009.6|4009.6|4009.26|4009.26|0
1656329850000|2022-06-27 11:37:30|4008.77|4008.77|4008.15|4008.15|4008.77|4008.77|4008.15|4008.15|0
1656329870000|2022-06-27 11:37:50|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|0
1656329890000|2022-06-27 11:38:10|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|0
1656329900000|2022-06-27 11:38:20|4007.48|4007.48|4007.29|4007.29|4007.48|4007.48|4007.29|4007.29|0
1656329910000|2022-06-27 11:38:30|4007.11|4007.11|4007.6|4007.6|4007.6|4007.6|4007.11|4007.11|0
1656329930000|2022-06-27 11:38:50|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|0
1656329940000|2022-06-27 11:39:00|4007.49|4007.49|4007.49|4007.49|4007.49|4007.49|4007.49|4007.49|0
1656329950000|2022-06-27 11:39:10|4008.11|4008.11|4008.11|4008.11|4008.11|4008.11|4008.11|4008.11|0
1656329960000|2022-06-27 11:39:20|4008.07|4008.07|4007.45|4007.45|4008.07|4008.07|4007.45|4007.45|0
1656329990000|2022-06-27 11:39:50|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|0
1656330000000|2022-06-27 11:40:00|4008.56|4008.56|4008.56|4008.56|4008.56|4008.56|4008.56|4008.56|0
1656330010000|2022-06-27 11:40:10|4009.18|4009.18|4009.12|4009.12|4009.18|4009.18|4009.12|4009.12|0
1656330030000|2022-06-27 11:40:30|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|0
1656330040000|2022-06-27 11:40:40|4009.74|4009.74|4009.36|4009.36|4009.74|4009.74|4009.36|4009.36|0
1656330070000|2022-06-27 11:41:10|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|0
1656330110000|2022-06-27 11:41:50|4009.01|4009.01|4009.09|4009.09|4009.13|4009.13|4009.01|4009.01|0
1656330120000|2022-06-27 11:42:00|4009.13|4009.13|4009.22|4009.22|4009.22|4009.22|4009.13|4009.13|0
1656330150000|2022-06-27 11:42:30|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|0
1656330180000|2022-06-27 11:43:00|4009.53|4009.53|4009.57|4009.57|4009.57|4009.57|4009.53|4009.53|0
1656330190000|2022-06-27 11:43:10|4008.96|4008.96|4008.91|4008.91|4008.96|4008.96|4008.91|4008.91|0
1656330200000|2022-06-27 11:43:20|4008.83|4008.83|4008.52|4008.52|4008.83|4008.83|4008.48|4008.48|0
1656330210000|2022-06-27 11:43:30|4008.41|4008.41|4008.14|4008.14|4008.41|4008.41|4008.14|4008.14|0
1656330220000|2022-06-27 11:43:40|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|0
1656330230000|2022-06-27 11:43:50|4007.92|4007.92|4007.82|4007.82|4007.92|4007.92|4007.73|4007.73|0
1656330240000|2022-06-27 11:44:00|4007.51|4007.51|4007.73|4007.73|4007.73|4007.73|4007.51|4007.51|0
1656330250000|2022-06-27 11:44:10|4008.04|4008.04|4008.66|4008.66|4008.66|4008.66|4008.04|4008.04|0
1656330270000|2022-06-27 11:44:30|4008.97|4008.97|4009.01|4009.01|4009.01|4009.01|4008.97|4008.97|0
1656330300000|2022-06-27 11:45:00|4008.93|4008.93|4008.97|4008.97|4008.97|4008.97|4008.93|4008.93|0
1656330340000|2022-06-27 11:45:40|4008.93|4008.93|4008.93|4008.93|4008.93|4008.93|4008.93|4008.93|0
1656330360000|2022-06-27 11:46:00|4008.62|4008.62|4008.65|4008.65|4008.65|4008.65|4008.62|4008.62|0
1656330380000|2022-06-27 11:46:20|4008.34|4008.34|4007.47|4007.47|4008.39|4008.39|4007.47|4007.47|0
1656330400000|2022-06-27 11:46:40|4007.52|4007.52|4007.58|4007.58|4007.58|4007.58|4007.52|4007.52|0
1656330410000|2022-06-27 11:46:50|4007.89|4007.89|4007.89|4007.89|4007.89|4007.89|4007.89|4007.89|0
1656330420000|2022-06-27 11:47:00|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|0
1656330450000|2022-06-27 11:47:30|4007.27|4007.27|4007.29|4007.29|4007.29|4007.29|4007.27|4007.27|0
1656330460000|2022-06-27 11:47:40|4007.38|4007.38|4007.38|4007.38|4007.38|4007.38|4007.38|4007.38|0
1656330480000|2022-06-27 11:48:00|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|0
1656330490000|2022-06-27 11:48:10|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|4007.63|0
1656330500000|2022-06-27 11:48:20|4007.67|4007.67|4007.67|4007.67|4007.67|4007.67|4007.67|4007.67|0
1656330520000|2022-06-27 11:48:40|4007.05|4007.05|4006.79|4006.79|4007.05|4007.05|4006.74|4006.74|0
1656330540000|2022-06-27 11:49:00|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|4006.48|0
1656330550000|2022-06-27 11:49:10|4006.79|4006.79|4006.17|4006.17|4006.79|4006.79|4006.17|4006.17|0
1656330560000|2022-06-27 11:49:20|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|0
1656330570000|2022-06-27 11:49:30|4006.52|4006.52|4005.9|4005.9|4006.52|4006.52|4005.9|4005.9|0
1656330580000|2022-06-27 11:49:40|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|0
1656330600000|2022-06-27 11:50:00|4006.24|4006.24|4005.93|4005.93|4006.24|4006.24|4005.93|4005.93|0
1656330610000|2022-06-27 11:50:10|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|0
1656330630000|2022-06-27 11:50:30|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|0
1656330680000|2022-06-27 11:51:20|4004.95|4004.95|4004.64|4004.64|4004.95|4004.95|4004.64|4004.64|0
1656330720000|2022-06-27 11:52:00|4004.33|4004.33|4004.19|4004.19|4004.33|4004.33|4004.19|4004.19|0
1656330740000|2022-06-27 11:52:20|4003.88|4003.88|4004.5|4004.5|4004.5|4004.5|4003.88|4003.88|0
1656330760000|2022-06-27 11:52:40|4004.42|4004.42|4004.42|4004.42|4004.42|4004.42|4004.42|4004.42|0
1656330830000|2022-06-27 11:53:50|4003.8|4003.8|4003.8|4003.8|4003.8|4003.8|4003.8|4003.8|0
1656330840000|2022-06-27 11:54:00|4003.83|4003.83|4004.24|4004.24|4004.24|4004.24|4003.83|4003.83|0
1656330880000|2022-06-27 11:54:40|4003.93|4003.93|4003.44|4003.44|4003.93|4003.93|4003.44|4003.44|0
1656330890000|2022-06-27 11:54:50|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|0
1656330900000|2022-06-27 11:55:00|4003.74|4003.74|4003.79|4003.79|4003.79|4003.79|4003.74|4003.74|0
1656330920000|2022-06-27 11:55:20|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|4003.48|0
1656330930000|2022-06-27 11:55:30|4003.52|4003.52|4003.52|4003.52|4003.52|4003.52|4003.52|4003.52|0
1656330950000|2022-06-27 11:55:50|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|0
1656330960000|2022-06-27 11:56:00|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|0
1656330970000|2022-06-27 11:56:10|4003.21|4003.21|4002.26|4002.26|4003.21|4003.21|4001.97|4001.97|0
1656330990000|2022-06-27 11:56:30|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|0
1656331000000|2022-06-27 11:56:40|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|0
1656331010000|2022-06-27 11:56:50|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|0
1656331020000|2022-06-27 11:57:00|4002.12|4002.12|4001.85|4001.85|4002.16|4002.16|4001.85|4001.85|0
1656331050000|2022-06-27 11:57:30|4000.93|4000.93|4000.31|4000.31|4000.93|4000.93|4000.31|4000.31|0
1656331070000|2022-06-27 11:57:50|3999.69|3999.69|4000.24|4000.24|4000.55|4000.55|3999.38|3999.38|0
1656331080000|2022-06-27 11:58:00|4000.55|4000.55|4000.01|4000.01|4000.55|4000.55|4000.01|4000.01|0
1656331090000|2022-06-27 11:58:10|4000.32|4000.32|4000.32|4000.32|4000.41|4000.41|4000.32|4000.32|0
1656331100000|2022-06-27 11:58:20|4000.41|4000.41|4000.01|4000.01|4000.41|4000.41|4000.01|4000.01|0
1656331110000|2022-06-27 11:58:30|3999.71|3999.71|3999.71|3999.71|3999.71|3999.71|3999.71|3999.71|0
1656331120000|2022-06-27 11:58:40|3999.73|3999.73|4000.29|4000.29|4000.29|4000.29|3999.67|3999.67|0
1656331140000|2022-06-27 11:59:00|4000.33|4000.33|4001.59|4001.59|4001.61|4001.61|4000.29|4000.29|0
1656331150000|2022-06-27 11:59:10|4001.55|4001.55|4000.65|4000.65|4001.59|4001.59|4000.65|4000.65|0
1656331160000|2022-06-27 11:59:20|4000.34|4000.34|4000.65|4000.65|4000.69|4000.69|4000.34|4000.34|0
1656331170000|2022-06-27 11:59:30|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|0
1656331200000|2022-06-27 12:00:00|4000.81|4000.81|4000.86|4000.86|4000.86|4000.86|4000.81|4000.81|0
1656331210000|2022-06-27 12:00:10|4001.48|4001.48|4000.2|4000.2|4001.48|4001.48|4000.2|4000.2|0
1656331220000|2022-06-27 12:00:20|3999.89|3999.89|3999.97|3999.97|3999.97|3999.97|3999.89|3999.89|0
1656331230000|2022-06-27 12:00:30|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|0
1656331240000|2022-06-27 12:00:40|3999.97|3999.97|3999.35|3999.35|4000.05|4000.05|3999.35|3999.35|0
1656331260000|2022-06-27 12:01:00|3999.04|3999.04|3999.35|3999.35|3999.35|3999.35|3999.04|3999.04|0
1656331270000|2022-06-27 12:01:10|3999.41|3999.41|3999.41|3999.41|3999.41|3999.41|3999.41|3999.41|0
1656331280000|2022-06-27 12:01:20|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|0
1656331300000|2022-06-27 12:01:40|3999.7|3999.7|3999.7|3999.7|3999.7|3999.7|3999.7|3999.7|0
1656331310000|2022-06-27 12:01:50|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|3999.79|0
1656331320000|2022-06-27 12:02:00|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|0
1656331330000|2022-06-27 12:02:10|3999.48|3999.48|3999.4|3999.4|3999.48|3999.48|3999.4|3999.4|0
1656331340000|2022-06-27 12:02:20|3999.48|3999.48|3998.86|3998.86|3999.48|3999.48|3998.24|3998.24|0
1656331350000|2022-06-27 12:02:30|3998.91|3998.91|3998.91|3998.91|3998.91|3998.91|3998.91|3998.91|0
1656331360000|2022-06-27 12:02:40|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|0
1656331370000|2022-06-27 12:02:50|3999.26|3999.26|3999.22|3999.22|3999.26|3999.26|3999.22|3999.22|0
1656331380000|2022-06-27 12:03:00|3999.84|3999.84|4000.46|4000.46|4000.46|4000.46|3999.84|3999.84|0
1656331390000|2022-06-27 12:03:10|4000.58|4000.58|4000.58|4000.58|4000.58|4000.58|4000.58|4000.58|0
1656331400000|2022-06-27 12:03:20|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|0
1656331410000|2022-06-27 12:03:30|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|0
1656331420000|2022-06-27 12:03:40|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|0
1656331430000|2022-06-27 12:03:50|4001.62|4001.62|4001.99|4001.99|4001.99|4001.99|4001.58|4001.58|0
1656331450000|2022-06-27 12:04:10|4002.01|4002.01|4002.01|4002.01|4002.01|4002.01|4002.01|4002.01|0
1656331460000|2022-06-27 12:04:20|4001.97|4001.97|4002.36|4002.36|4002.36|4002.36|4001.97|4001.97|0
1656331510000|2022-06-27 12:05:10|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|0
1656331520000|2022-06-27 12:05:20|4002.26|4002.26|4002.88|4002.88|4002.88|4002.88|4002.26|4002.26|0
1656331530000|2022-06-27 12:05:30|4003.19|4003.19|4003.81|4003.81|4003.81|4003.81|4003.19|4003.19|0
1656331540000|2022-06-27 12:05:40|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|4003.99|0
1656331550000|2022-06-27 12:05:50|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|0
1656331590000|2022-06-27 12:06:30|4004|4004|4003.96|4003.96|4004.27|4004.27|4003.96|4003.96|0
1656331600000|2022-06-27 12:06:40|4004.27|4004.27|4004.4|4004.4|4004.44|4004.44|4004.27|4004.27|0
1656331610000|2022-06-27 12:06:50|4004.09|4004.09|4004.89|4004.89|4004.89|4004.89|4004.09|4004.09|0
1656331630000|2022-06-27 12:07:10|4004.58|4004.58|4003.96|4003.96|4004.58|4004.58|4003.96|4003.96|0
1656331640000|2022-06-27 12:07:20|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|0
1656331650000|2022-06-27 12:07:30|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|0
1656331660000|2022-06-27 12:07:40|4002.85|4002.85|4002.23|4002.23|4002.85|4002.85|4002.23|4002.23|0
1656331690000|2022-06-27 12:08:10|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|0
1656331710000|2022-06-27 12:08:30|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|4003.35|0
1656331720000|2022-06-27 12:08:40|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|0
1656331740000|2022-06-27 12:09:00|4003.68|4003.68|4004.35|4004.35|4004.91|4004.91|4003.68|4003.68|0
1656331800000|2022-06-27 12:10:00|4004.32|4004.32|4004.32|4004.32|4004.32|4004.32|4004.32|4004.32|0
1656331810000|2022-06-27 12:10:10|4004.51|4004.51|4004.69|4004.69|4004.69|4004.69|4004.51|4004.51|0
1656331820000|2022-06-27 12:10:20|4004.51|4004.51|4004.82|4004.82|4004.82|4004.82|4004.51|4004.51|0
1656331840000|2022-06-27 12:10:40|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|0
1656331850000|2022-06-27 12:10:50|4005|4005|4005|4005|4005|4005|4005|4005|0
1656331860000|2022-06-27 12:11:00|4005.62|4005.62|4005.93|4005.93|4005.93|4005.93|4005.62|4005.62|0
1656331880000|2022-06-27 12:11:20|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|0
1656331900000|2022-06-27 12:11:40|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|0
1656331950000|2022-06-27 12:12:30|4005.49|4005.49|4005.18|4005.18|4005.49|4005.49|4005.18|4005.18|0
1656331960000|2022-06-27 12:12:40|4005.49|4005.49|4005.45|4005.45|4005.49|4005.49|4005.41|4005.41|0
1656331980000|2022-06-27 12:13:00|4005.27|4005.27|4005.27|4005.27|4005.27|4005.27|4005.27|4005.27|0
1656331990000|2022-06-27 12:13:10|4005.58|4005.58|4005.27|4005.27|4005.58|4005.58|4005.27|4005.27|0
1656332000000|2022-06-27 12:13:20|4004.65|4004.65|4005.55|4005.55|4005.62|4005.62|4004.65|4004.65|0
1656332010000|2022-06-27 12:13:30|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|0
1656332020000|2022-06-27 12:13:40|4004.75|4004.75|4004.93|4004.93|4004.93|4004.93|4004.75|4004.75|0
1656332030000|2022-06-27 12:13:50|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|0
1656332040000|2022-06-27 12:14:00|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|0
1656332050000|2022-06-27 12:14:10|4004.62|4004.62|4005.59|4005.59|4005.59|4005.59|4004.62|4004.62|0
1656332060000|2022-06-27 12:14:20|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|0
1656332080000|2022-06-27 12:14:40|4005.7|4005.7|4005.7|4005.7|4005.7|4005.7|4005.7|4005.7|0
1656332090000|2022-06-27 12:14:50|4005.75|4005.75|4005.44|4005.44|4005.75|4005.75|4005.44|4005.44|0
1656332100000|2022-06-27 12:15:00|4005.47|4005.47|4005.78|4005.78|4005.78|4005.78|4005.47|4005.47|0
1656332120000|2022-06-27 12:15:20|4006.09|4006.09|4007.02|4007.02|4007.02|4007.02|4006.09|4006.09|0
1656332130000|2022-06-27 12:15:30|4006.09|4006.09|4005.47|4005.47|4006.09|4006.09|4005.47|4005.47|0
1656332140000|2022-06-27 12:15:40|4005.39|4005.39|4005.78|4005.78|4005.82|4005.82|4005.39|4005.39|0
1656332150000|2022-06-27 12:15:50|4006.09|4006.09|4006|4006|4006.09|4006.09|4006|4006|0
1656332160000|2022-06-27 12:16:00|4005.39|4005.39|4005.08|4005.08|4005.69|4005.69|4005.08|4005.08|0
1656332170000|2022-06-27 12:16:10|4004.89|4004.89|4004.89|4004.89|4004.89|4004.89|4004.89|4004.89|0
1656332180000|2022-06-27 12:16:20|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|0
1656332190000|2022-06-27 12:16:30|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|0
1656332200000|2022-06-27 12:16:40|4004.14|4004.14|4004.17|4004.17|4004.17|4004.17|4004.14|4004.14|0
1656332220000|2022-06-27 12:17:00|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|0
1656332230000|2022-06-27 12:17:10|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|0
1656332250000|2022-06-27 12:17:30|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|0
1656332260000|2022-06-27 12:17:40|4003.89|4003.89|4003.7|4003.7|4003.89|4003.89|4003.7|4003.7|0
1656332270000|2022-06-27 12:17:50|4003.76|4003.76|4003.45|4003.45|4003.76|4003.76|4003.45|4003.45|0
1656332290000|2022-06-27 12:18:10|4004.07|4004.07|4004.07|4004.07|4004.07|4004.07|4004.07|4004.07|0
1656332310000|2022-06-27 12:18:30|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|0
1656332320000|2022-06-27 12:18:40|4003.27|4003.27|4002.46|4002.46|4003.27|4003.27|4002.46|4002.46|0
1656332350000|2022-06-27 12:19:10|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|4002.52|0
1656332380000|2022-06-27 12:19:40|4002.58|4002.58|4002.69|4002.69|4002.69|4002.69|4002.58|4002.58|0
1656332390000|2022-06-27 12:19:50|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|0
1656332400000|2022-06-27 12:20:00|4002.79|4002.79|4002.74|4002.74|4002.79|4002.79|4002.74|4002.74|0
1656332410000|2022-06-27 12:20:10|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|0
1656332420000|2022-06-27 12:20:20|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|4002.99|0
1656332430000|2022-06-27 12:20:30|4002.91|4002.91|4003.16|4003.16|4003.16|4003.16|4002.91|4002.91|0
1656332440000|2022-06-27 12:20:40|4003.2|4003.2|4003.09|4003.09|4003.2|4003.2|4003.09|4003.09|0
1656332470000|2022-06-27 12:21:10|4003.17|4003.17|4003.17|4003.17|4003.17|4003.17|4003.17|4003.17|0
1656332510000|2022-06-27 12:21:50|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|0
1656332530000|2022-06-27 12:22:10|4002.89|4002.89|4003.28|4003.28|4003.28|4003.28|4002.89|4002.89|0
1656332550000|2022-06-27 12:22:30|4003.24|4003.24|4003.2|4003.2|4003.24|4003.24|4003.16|4003.16|0
1656332560000|2022-06-27 12:22:40|4003.24|4003.24|4003.2|4003.2|4003.24|4003.24|4003.2|4003.2|0
1656332570000|2022-06-27 12:22:50|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|4003.24|0
1656332580000|2022-06-27 12:23:00|4003.13|4003.13|4002.8|4002.8|4003.5|4003.5|4002.78|4002.78|0
1656332600000|2022-06-27 12:23:20|4002.76|4002.76|4002.72|4002.72|4002.8|4002.8|4002.72|4002.72|0
1656332620000|2022-06-27 12:23:40|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|0
1656332630000|2022-06-27 12:23:50|4002.58|4002.58|4001.68|4001.68|4002.58|4002.58|4001.6|4001.6|0
1656332640000|2022-06-27 12:24:00|4001.37|4001.37|4001.68|4001.68|4001.68|4001.68|4001.37|4001.37|0
1656332650000|2022-06-27 12:24:10|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|0
1656332660000|2022-06-27 12:24:20|4002.03|4002.03|4002.65|4002.65|4002.65|4002.65|4002.03|4002.03|0
1656332670000|2022-06-27 12:24:30|4002.71|4002.71|4002.99|4002.99|4003.02|4003.02|4002.71|4002.71|0
1656332700000|2022-06-27 12:25:00|4002.97|4002.97|4002.97|4002.97|4002.97|4002.97|4002.97|4002.97|0
1656332710000|2022-06-27 12:25:10|4002.04|4002.04|4002.04|4002.04|4002.04|4002.04|4002.04|4002.04|0
1656332720000|2022-06-27 12:25:20|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|0
1656332750000|2022-06-27 12:25:50|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|0
1656332760000|2022-06-27 12:26:00|4001.03|4001.03|4001.03|4001.03|4001.03|4001.03|4001.03|4001.03|0
1656332770000|2022-06-27 12:26:10|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|0
1656332800000|2022-06-27 12:26:40|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|0
1656332810000|2022-06-27 12:26:50|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|0
1656332820000|2022-06-27 12:27:00|4000.43|4000.43|4000.35|4000.35|4000.43|4000.43|4000.35|4000.35|0
1656332830000|2022-06-27 12:27:10|4000.43|4000.43|4000.38|4000.38|4000.43|4000.43|4000.38|4000.38|0
1656332850000|2022-06-27 12:27:30|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|0
1656332860000|2022-06-27 12:27:40|4001|4001|4001|4001|4001|4001|4001|4001|0
1656332920000|2022-06-27 12:28:40|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|0
1656332970000|2022-06-27 12:29:30|4000.77|4000.77|4000.8|4000.8|4000.8|4000.8|4000.77|4000.77|0
1656332990000|2022-06-27 12:29:50|4000.76|4000.76|4000.73|4000.73|4000.76|4000.76|4000.73|4000.73|0
1656333000000|2022-06-27 12:30:00|4000.42|4000.42|3999.81|3999.81|4000.42|4000.42|3999.81|3999.81|0
1656333010000|2022-06-27 12:30:10|3999.19|3999.19|3998.69|3998.69|3999.19|3999.19|3998.69|3998.69|0
1656333020000|2022-06-27 12:30:20|3998.64|3998.64|3998.64|3998.64|3998.67|3998.67|3998.64|3998.64|0
1656333030000|2022-06-27 12:30:30|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|0
1656333060000|2022-06-27 12:31:00|3998.64|3998.64|3998.33|3998.33|3998.64|3998.64|3998.33|3998.33|0
1656333070000|2022-06-27 12:31:10|3998.1|3998.1|3997.96|3997.96|3998.1|3998.1|3997.96|3997.96|0
1656333080000|2022-06-27 12:31:20|3996.11|3996.11|3996.11|3996.11|3996.11|3996.11|3996.11|3996.11|0
1656333100000|2022-06-27 12:31:40|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|0
1656333120000|2022-06-27 12:32:00|3995.77|3995.77|3995.49|3995.49|3995.77|3995.77|3995.46|3995.46|0
1656333140000|2022-06-27 12:32:20|3995.47|3995.47|3993.9|3993.9|3995.47|3995.47|3993.9|3993.9|0
1656333150000|2022-06-27 12:32:30|3993.85|3993.85|3993.97|3993.97|3993.97|3993.97|3993.85|3993.85|0
1656333160000|2022-06-27 12:32:40|3994.08|3994.08|3994.08|3994.08|3994.08|3994.08|3994.08|3994.08|0
1656333180000|2022-06-27 12:33:00|3993.94|3993.94|3993.94|3993.94|3993.94|3993.94|3993.94|3993.94|0
1656333190000|2022-06-27 12:33:10|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|0
1656333200000|2022-06-27 12:33:20|3993.61|3993.61|3993.61|3993.61|3993.61|3993.61|3993.61|3993.61|0
1656333210000|2022-06-27 12:33:30|3993.46|3993.46|3993.46|3993.46|3993.46|3993.46|3993.46|3993.46|0
1656333220000|2022-06-27 12:33:40|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|0
1656333230000|2022-06-27 12:33:50|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|0
1656333240000|2022-06-27 12:34:00|3993.55|3993.55|3993.13|3993.13|3993.55|3993.55|3993.13|3993.13|0
1656333260000|2022-06-27 12:34:20|3993.07|3993.07|3992.94|3992.94|3993.13|3993.13|3992.94|3992.94|0
1656333300000|2022-06-27 12:35:00|3992.33|3992.33|3992.92|3992.92|3992.94|3992.94|3992.33|3992.33|0
1656333310000|2022-06-27 12:35:10|3993.23|3993.23|3993.23|3993.23|3993.23|3993.23|3993.23|3993.23|0
1656333320000|2022-06-27 12:35:20|3993.54|3993.54|3994.77|3994.77|3994.77|3994.77|3993.54|3993.54|0
1656333350000|2022-06-27 12:35:50|3994.74|3994.74|3994.74|3994.74|3994.74|3994.74|3994.74|3994.74|0
1656333360000|2022-06-27 12:36:00|3994.43|3994.43|3994.12|3994.12|3994.43|3994.43|3994.12|3994.12|0
1656333370000|2022-06-27 12:36:10|3994.1|3994.1|3994.1|3994.1|3994.1|3994.1|3994.1|3994.1|0
1656333380000|2022-06-27 12:36:20|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|0
1656333390000|2022-06-27 12:36:30|3993.73|3993.73|3994.04|3994.04|3994.04|3994.04|3993.73|3993.73|0
1656333400000|2022-06-27 12:36:40|3994.35|3994.35|3994.35|3994.35|3994.35|3994.35|3994.35|3994.35|0
1656333420000|2022-06-27 12:37:00|3994.27|3994.27|3994.27|3994.27|3994.27|3994.27|3994.27|3994.27|0
1656333430000|2022-06-27 12:37:10|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|0
1656333440000|2022-06-27 12:37:20|3994|3994|3994|3994|3994|3994|3994|3994|0
1656333460000|2022-06-27 12:37:40|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|3994.04|0
1656333470000|2022-06-27 12:37:50|3994.22|3994.22|3994.41|3994.41|3994.41|3994.41|3994.22|3994.22|0
1656333480000|2022-06-27 12:38:00|3995.02|3995.02|3995.47|3995.47|3995.47|3995.47|3995.02|3995.02|0
1656333500000|2022-06-27 12:38:20|3995.56|3995.56|3995.91|3995.91|3995.91|3995.91|3995.56|3995.56|0
1656333510000|2022-06-27 12:38:30|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|0
1656333520000|2022-06-27 12:38:40|3995.99|3995.99|3996.02|3996.02|3996.02|3996.02|3995.99|3995.99|0
1656333550000|2022-06-27 12:39:10|3996.05|3996.05|3996.08|3996.08|3996.08|3996.08|3996.05|3996.05|0
1656333570000|2022-06-27 12:39:30|3996.13|3996.13|3996.13|3996.13|3996.13|3996.13|3996.13|3996.13|0
1656333580000|2022-06-27 12:39:40|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|0
1656333590000|2022-06-27 12:39:50|3996.4|3996.4|3995.81|3995.81|3996.4|3996.4|3995.78|3995.78|0
1656333610000|2022-06-27 12:40:10|3995.5|3995.5|3995.5|3995.5|3995.5|3995.5|3995.5|3995.5|0
1656333620000|2022-06-27 12:40:20|3995.81|3995.81|3995.87|3995.87|3995.87|3995.87|3995.81|3995.81|0
1656333630000|2022-06-27 12:40:30|3996.18|3996.18|3996.26|3996.26|3996.26|3996.26|3996.18|3996.18|0
1656333640000|2022-06-27 12:40:40|3996.09|3996.09|3996.4|3996.4|3996.4|3996.4|3996.09|3996.09|0
1656333650000|2022-06-27 12:40:50|3996.71|3996.71|3996.71|3996.71|3996.71|3996.71|3996.71|3996.71|0
1656333660000|2022-06-27 12:41:00|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|0
1656333670000|2022-06-27 12:41:10|3997.33|3997.33|3997.51|3997.51|3997.51|3997.51|3997.33|3997.33|0
1656333680000|2022-06-27 12:41:20|3997.47|3997.47|3997.8|3997.8|3997.8|3997.8|3997.47|3997.47|0
1656333690000|2022-06-27 12:41:30|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|3997.92|0
1656333700000|2022-06-27 12:41:40|3997.97|3997.97|3997.97|3997.97|3997.97|3997.97|3997.97|3997.97|0
1656333710000|2022-06-27 12:41:50|3998.27|3998.27|3998.27|3998.27|3998.27|3998.27|3998.27|3998.27|0
1656333730000|2022-06-27 12:42:10|3998.36|3998.36|3998.36|3998.36|3998.36|3998.36|3998.32|3998.32|0
1656333740000|2022-06-27 12:42:20|3997.74|3997.74|3997.56|3997.56|3997.74|3997.74|3997.56|3997.56|0
1656333750000|2022-06-27 12:42:30|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|0
1656333760000|2022-06-27 12:42:40|3997.89|3997.89|3998.51|3998.51|3998.51|3998.51|3997.89|3997.89|0
1656333780000|2022-06-27 12:43:00|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|3999.13|0
1656333790000|2022-06-27 12:43:10|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|0
1656333810000|2022-06-27 12:43:30|3999.13|3999.13|3999.38|3999.38|3999.38|3999.38|3999.07|3999.07|0
1656333840000|2022-06-27 12:44:00|3999.07|3999.07|4000.31|4000.31|4000.31|4000.31|3999.07|3999.07|0
1656333860000|2022-06-27 12:44:20|4000.62|4000.62|4000.31|4000.31|4000.62|4000.62|4000.31|4000.31|0
1656333870000|2022-06-27 12:44:30|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|0
1656333880000|2022-06-27 12:44:40|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|0
1656333900000|2022-06-27 12:45:00|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|0
1656333910000|2022-06-27 12:45:10|4000.2|4000.2|4000.28|4000.28|4000.28|4000.28|4000.2|4000.2|0
1656333920000|2022-06-27 12:45:20|4000.37|4000.37|4000.19|4000.19|4000.37|4000.37|4000.19|4000.19|0
1656333930000|2022-06-27 12:45:30|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|0
1656333940000|2022-06-27 12:45:40|3999.75|3999.75|3999.26|3999.26|3999.75|3999.75|3998.95|3998.95|0
1656333950000|2022-06-27 12:45:50|3999.2|3999.2|3999.85|3999.85|3999.85|3999.85|3999.2|3999.2|0
1656333960000|2022-06-27 12:46:00|4000.03|4000.03|4000.12|4000.12|4000.12|4000.12|4000.03|4000.03|0
1656333970000|2022-06-27 12:46:10|4000.09|4000.09|4000.09|4000.09|4000.09|4000.09|4000.09|4000.09|0
1656333990000|2022-06-27 12:46:30|4000.03|4000.03|4000.65|4000.65|4000.65|4000.65|4000.03|4000.03|0
1656334010000|2022-06-27 12:46:50|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|0
1656334020000|2022-06-27 12:47:00|4000.74|4000.74|4000.82|4000.82|4000.82|4000.82|4000.74|4000.74|0
1656334030000|2022-06-27 12:47:10|4001.13|4001.13|4001.74|4001.74|4002.05|4002.05|4001.13|4001.13|0
1656334040000|2022-06-27 12:47:20|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|0
1656334070000|2022-06-27 12:47:50|4002.55|4002.55|4003.14|4003.14|4003.14|4003.14|4002.55|4002.55|0
1656334080000|2022-06-27 12:48:00|4003.22|4003.22|4003.19|4003.19|4003.22|4003.22|4003.16|4003.16|0
1656334090000|2022-06-27 12:48:10|4003.28|4003.28|4002.04|4002.04|4003.33|4003.33|4002.04|4002.04|0
1656334100000|2022-06-27 12:48:20|4002.35|4002.35|4002.35|4002.35|4002.35|4002.35|4002.35|4002.35|0
1656334110000|2022-06-27 12:48:30|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|0
1656334120000|2022-06-27 12:48:40|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|0
1656334130000|2022-06-27 12:48:50|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|0
1656334140000|2022-06-27 12:49:00|4002.61|4002.61|4002.56|4002.56|4002.61|4002.61|4002.56|4002.56|0
1656334150000|2022-06-27 12:49:10|4004.41|4004.41|4004.72|4004.72|4004.72|4004.72|4004.41|4004.41|0
1656334170000|2022-06-27 12:49:30|4005.03|4005.03|4004.72|4004.72|4005.03|4005.03|4004.72|4004.72|0
1656334180000|2022-06-27 12:49:40|4004.41|4004.41|4004.41|4004.41|4004.41|4004.41|4004.41|4004.41|0
1656334200000|2022-06-27 12:50:00|4004.33|4004.33|4004.24|4004.24|4004.33|4004.33|4004.24|4004.24|0
1656334210000|2022-06-27 12:50:10|4004.86|4004.86|4004.24|4004.24|4004.86|4004.86|4004.24|4004.24|0
1656334230000|2022-06-27 12:50:30|4003.94|4003.94|4003.54|4003.54|4003.94|4003.94|4003.54|4003.54|0
1656334240000|2022-06-27 12:50:40|4004.16|4004.16|4004.24|4004.24|4004.24|4004.24|4004.16|4004.16|0
1656334250000|2022-06-27 12:50:50|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|4003.63|0
1656334260000|2022-06-27 12:51:00|4003.32|4003.32|4002.9|4002.9|4003.32|4003.32|4002.9|4002.9|0
1656334300000|2022-06-27 12:51:40|4002.59|4002.59|4002.59|4002.59|4002.59|4002.59|4002.59|4002.59|0
1656334320000|2022-06-27 12:52:00|4002.56|4002.56|4002.54|4002.54|4002.56|4002.56|4002.54|4002.54|0
1656334350000|2022-06-27 12:52:30|4002.43|4002.43|4002.24|4002.24|4002.43|4002.43|4002.24|4002.24|0
1656334360000|2022-06-27 12:52:40|4002.1|4002.1|4003.14|4003.14|4003.14|4003.14|4002.1|4002.1|0
1656334380000|2022-06-27 12:53:00|4003.45|4003.45|4003.45|4003.45|4003.76|4003.76|4003.45|4003.45|0
1656334400000|2022-06-27 12:53:20|4004.38|4004.38|4003.14|4003.14|4004.38|4004.38|4003.14|4003.14|0
1656334410000|2022-06-27 12:53:30|4003.23|4003.23|4003.35|4003.35|4003.35|4003.35|4003.23|4003.23|0
1656334420000|2022-06-27 12:53:40|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.35|4003.35|0
1656334430000|2022-06-27 12:53:50|4003.35|4003.35|4003.39|4003.39|4003.39|4003.39|4003.35|4003.35|0
1656334440000|2022-06-27 12:54:00|4003.43|4003.43|4003.83|4003.83|4003.83|4003.83|4003.43|4003.43|0
1656334450000|2022-06-27 12:54:10|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.79|4003.79|0
1656334460000|2022-06-27 12:54:20|4003.79|4003.79|4003.68|4003.68|4003.79|4003.79|4003.68|4003.68|0
1656334470000|2022-06-27 12:54:30|4003.76|4003.76|4003.41|4003.41|4003.76|4003.76|4003.37|4003.37|0
1656334480000|2022-06-27 12:54:40|4003.39|4003.39|4002.77|4002.77|4003.39|4003.39|4002.77|4002.77|0
1656334500000|2022-06-27 12:55:00|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|0
1656334530000|2022-06-27 12:55:30|4002.78|4002.78|4002.64|4002.64|4003.26|4003.26|4002.64|4002.64|0
1656334540000|2022-06-27 12:55:40|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|0
1656334550000|2022-06-27 12:55:50|4002.33|4002.33|4002.33|4002.33|4002.33|4002.33|4002.33|4002.33|0
1656334560000|2022-06-27 12:56:00|4002.88|4002.88|4002.88|4002.88|4002.88|4002.88|4002.88|4002.88|0
1656334570000|2022-06-27 12:56:10|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|0
1656334580000|2022-06-27 12:56:20|4002.88|4002.88|4003.5|4003.5|4003.5|4003.5|4002.88|4002.88|0
1656334620000|2022-06-27 12:57:00|4003.19|4003.19|4002.88|4002.88|4003.19|4003.19|4002.88|4002.88|0
1656334630000|2022-06-27 12:57:10|4003.81|4003.81|4003.81|4003.81|4004.12|4004.12|4003.81|4003.81|0
1656334640000|2022-06-27 12:57:20|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|0
1656334650000|2022-06-27 12:57:30|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|4003.68|0
1656334660000|2022-06-27 12:57:40|4003.98|4003.98|4003.68|4003.68|4003.98|4003.98|4003.68|4003.68|0
1656334670000|2022-06-27 12:57:50|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|0
1656334690000|2022-06-27 12:58:10|4003.34|4003.34|4003.34|4003.34|4003.34|4003.34|4003.34|4003.34|0
1656334710000|2022-06-27 12:58:30|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|0
1656334720000|2022-06-27 12:58:40|4003.7|4003.7|4003.7|4003.7|4003.7|4003.7|4003.7|4003.7|0
1656334740000|2022-06-27 12:59:00|4003.08|4003.08|4003.25|4003.25|4003.28|4003.28|4003.08|4003.08|0
1656334750000|2022-06-27 12:59:10|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|0
1656334780000|2022-06-27 12:59:40|4003.93|4003.93|4003.93|4003.93|4003.93|4003.93|4003.93|4003.93|0
1656334800000|2022-06-27 13:00:00|4003.98|4003.98|4005.33|4005.33|4005.37|4005.37|4003.98|4003.98|0
1656334810000|2022-06-27 13:00:10|4005.64|4005.64|4005.45|4005.45|4005.64|4005.64|4005.45|4005.45|0
1656334820000|2022-06-27 13:00:20|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|0
1656334840000|2022-06-27 13:00:40|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|0
1656334860000|2022-06-27 13:01:00|4004.5|4004.5|4004.5|4004.5|4004.5|4004.5|4004.5|4004.5|0
1656334870000|2022-06-27 13:01:10|4004.47|4004.47|4004.44|4004.44|4004.47|4004.47|4004.44|4004.44|0
1656334880000|2022-06-27 13:01:20|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|4004.62|0
1656334890000|2022-06-27 13:01:30|4004.67|4004.67|4003.79|4003.79|4004.67|4004.67|4003.74|4003.74|0
1656334910000|2022-06-27 13:01:50|4004.1|4004.1|4004.1|4004.1|4004.1|4004.1|4004.1|4004.1|0
1656334920000|2022-06-27 13:02:00|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|0
1656334940000|2022-06-27 13:02:20|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|0
1656334950000|2022-06-27 13:02:30|4003.37|4003.37|4002.36|4002.36|4003.37|4003.37|4002.06|4002.06|0
1656334960000|2022-06-27 13:02:40|4002.67|4002.67|4003.11|4003.11|4003.29|4003.29|4002.67|4002.67|0
1656334970000|2022-06-27 13:02:50|4002.97|4002.97|4003.9|4003.9|4003.9|4003.9|4002.97|4002.97|0
1656335000000|2022-06-27 13:03:20|4003.59|4003.59|4003.73|4003.73|4003.73|4003.73|4003.28|4003.28|0
1656335010000|2022-06-27 13:03:30|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|0
1656335020000|2022-06-27 13:03:40|4003.73|4003.73|4003.77|4003.77|4003.81|4003.81|4003.73|4003.73|0
1656335030000|2022-06-27 13:03:50|4003.59|4003.59|4002.93|4002.93|4003.59|4003.59|4002.93|4002.93|0
1656335060000|2022-06-27 13:04:20|4003.24|4003.24|4003.85|4003.85|4003.85|4003.85|4003.24|4003.24|0
1656335070000|2022-06-27 13:04:30|4003.74|4003.74|4003.12|4003.12|4003.74|4003.74|4003.12|4003.12|0
1656335080000|2022-06-27 13:04:40|4003.43|4003.43|4004.05|4004.05|4004.05|4004.05|4003.43|4003.43|0
1656335090000|2022-06-27 13:04:50|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|4003.87|0
1656335110000|2022-06-27 13:05:10|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|0
1656335130000|2022-06-27 13:05:30|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|0
1656335170000|2022-06-27 13:06:10|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1656335190000|2022-06-27 13:06:30|4002.19|4002.19|4002.28|4002.28|4002.28|4002.28|4002.19|4002.19|0
1656335200000|2022-06-27 13:06:40|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|0
1656335220000|2022-06-27 13:07:00|4002.42|4002.42|4003.4|4003.4|4003.4|4003.4|4002.42|4002.42|0
1656335230000|2022-06-27 13:07:10|4004.64|4004.64|4004.67|4004.67|4004.67|4004.67|4004.64|4004.64|0
1656335250000|2022-06-27 13:07:30|4004.56|4004.56|4004.56|4004.56|4004.56|4004.56|4004.56|4004.56|0
1656335260000|2022-06-27 13:07:40|4005.79|4005.79|4006.72|4006.72|4006.72|4006.72|4005.79|4005.79|0
1656335270000|2022-06-27 13:07:50|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|0
1656335280000|2022-06-27 13:08:00|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|0
1656335290000|2022-06-27 13:08:10|4007.35|4007.35|4007.35|4007.35|4007.35|4007.35|4007.35|4007.35|0
1656335310000|2022-06-27 13:08:30|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|4007.53|0
1656335340000|2022-06-27 13:09:00|4008.77|4008.77|4009.39|4009.39|4009.39|4009.39|4008.77|4008.77|0
1656335360000|2022-06-27 13:09:20|4009.7|4009.7|4009.08|4009.08|4009.7|4009.7|4009.08|4009.08|0
1656335370000|2022-06-27 13:09:30|4009.39|4009.39|4009.08|4009.08|4009.39|4009.39|4008.77|4008.77|0
1656335380000|2022-06-27 13:09:40|4008.77|4008.77|4008.15|4008.15|4008.77|4008.77|4008.15|4008.15|0
1656335390000|2022-06-27 13:09:50|4007.54|4007.54|4007.38|4007.38|4007.54|4007.54|4007.33|4007.33|0
1656335410000|2022-06-27 13:10:10|4008|4008|4008|4008|4008|4008|4008|4008|0
1656335460000|2022-06-27 13:11:00|4008.31|4008.31|4008.49|4008.49|4008.49|4008.49|4008.31|4008.31|0
1656335470000|2022-06-27 13:11:10|4008.52|4008.52|4008.52|4008.52|4008.52|4008.52|4008.52|4008.52|0
1656335490000|2022-06-27 13:11:30|4009.14|4009.14|4008.83|4008.83|4009.14|4009.14|4008.83|4008.83|0
1656335510000|2022-06-27 13:11:50|4009.02|4009.02|4009.3|4009.3|4009.3|4009.3|4008.99|4008.99|0
1656335520000|2022-06-27 13:12:00|4009.61|4009.61|4009.61|4009.61|4009.61|4009.61|4009.61|4009.61|0
1656335530000|2022-06-27 13:12:10|4009.53|4009.53|4009.57|4009.57|4009.57|4009.57|4009.53|4009.53|0
1656335550000|2022-06-27 13:12:30|4009.26|4009.26|4008.33|4008.33|4009.26|4009.26|4008.33|4008.33|0
1656335560000|2022-06-27 13:12:40|4008.31|4008.31|4008.12|4008.12|4008.31|4008.31|4008.12|4008.12|0
1656335580000|2022-06-27 13:13:00|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|0
1656335610000|2022-06-27 13:13:30|4007.93|4007.93|4008.26|4008.26|4008.88|4008.88|4007.93|4007.93|0
1656335620000|2022-06-27 13:13:40|4008.22|4008.22|4009.44|4009.44|4009.44|4009.44|4008.21|4008.21|0
1656335630000|2022-06-27 13:13:50|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1656335640000|2022-06-27 13:14:00|4009.61|4009.61|4010.54|4010.54|4010.54|4010.54|4009.61|4009.61|0
1656335650000|2022-06-27 13:14:10|4010.23|4010.23|4010.23|4010.23|4010.23|4010.23|4010.23|4010.23|0
1656335680000|2022-06-27 13:14:40|4010.3|4010.3|4010.64|4010.64|4010.64|4010.64|4010.22|4010.22|0
1656335690000|2022-06-27 13:14:50|4010.67|4010.67|4010.78|4010.78|4010.78|4010.78|4010.67|4010.67|0
1656335700000|2022-06-27 13:15:00|4010.82|4010.82|4010.21|4010.21|4010.82|4010.82|4010.21|4010.21|0
1656335710000|2022-06-27 13:15:10|4010.26|4010.26|4010.18|4010.18|4010.26|4010.26|4010.15|4010.15|0
1656335720000|2022-06-27 13:15:20|4010.49|4010.49|4010.49|4010.49|4010.49|4010.49|4010.49|4010.49|0
1656335730000|2022-06-27 13:15:30|4010.18|4010.18|4009.87|4009.87|4010.18|4010.18|4009.87|4009.87|0
1656335740000|2022-06-27 13:15:40|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.78|4009.78|0
1656335760000|2022-06-27 13:16:00|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|4009.84|0
1656335770000|2022-06-27 13:16:10|4008.29|4008.29|4008.91|4008.91|4008.91|4008.91|4008.29|4008.29|0
1656335780000|2022-06-27 13:16:20|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|0
1656335790000|2022-06-27 13:16:30|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|0
1656335810000|2022-06-27 13:16:50|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|0
1656335820000|2022-06-27 13:17:00|4008.98|4008.98|4008.98|4008.98|4008.98|4008.98|4008.98|4008.98|0
1656335830000|2022-06-27 13:17:10|4009.16|4009.16|4011.64|4011.64|4011.64|4011.64|4009.16|4009.16|0
1656335850000|2022-06-27 13:17:30|4011.52|4011.52|4011.45|4011.45|4011.57|4011.57|4011.45|4011.45|0
1656335870000|2022-06-27 13:17:50|4011.48|4011.48|4011.48|4011.48|4011.48|4011.48|4011.48|4011.48|0
1656335880000|2022-06-27 13:18:00|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|0
1656335890000|2022-06-27 13:18:10|4011.27|4011.27|4011.27|4011.27|4011.27|4011.27|4011.27|4011.27|0
1656335900000|2022-06-27 13:18:20|4010.96|4010.96|4011.05|4011.05|4011.05|4011.05|4010.96|4010.96|0
1656335910000|2022-06-27 13:18:30|4011.66|4011.66|4011.66|4011.66|4011.66|4011.66|4011.66|4011.66|0
1656335920000|2022-06-27 13:18:40|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|0
1656335930000|2022-06-27 13:18:50|4010.43|4010.43|4010.43|4010.43|4010.74|4010.74|4010.43|4010.43|0
1656335960000|2022-06-27 13:19:20|4010.65|4010.65|4010.76|4010.76|4010.76|4010.76|4010.65|4010.65|0
1656335970000|2022-06-27 13:19:30|4010.68|4010.68|4010.68|4010.68|4010.76|4010.76|4010.68|4010.68|0
1656335990000|2022-06-27 13:19:50|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|0
1656336010000|2022-06-27 13:20:10|4008.82|4008.82|4008.93|4008.93|4008.93|4008.93|4008.82|4008.82|0
1656336030000|2022-06-27 13:20:30|4009.06|4009.06|4009.06|4009.06|4009.06|4009.06|4008.98|4008.98|0
1656336050000|2022-06-27 13:20:50|4009|4009|4008.79|4008.79|4009|4009|4008.79|4008.79|0
1656336070000|2022-06-27 13:21:10|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|0
1656336080000|2022-06-27 13:21:20|4008.75|4008.75|4009.33|4009.33|4009.33|4009.33|4008.71|4008.71|0
1656336090000|2022-06-27 13:21:30|4009.3|4009.3|4009.22|4009.22|4009.3|4009.3|4009.22|4009.22|0
1656336100000|2022-06-27 13:21:40|4009.3|4009.3|4009.16|4009.16|4009.3|4009.3|4009.16|4009.16|0
1656336110000|2022-06-27 13:21:50|4008.99|4008.99|4008.97|4008.97|4009.04|4009.04|4008.92|4008.92|0
1656336130000|2022-06-27 13:22:10|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|0
1656336140000|2022-06-27 13:22:20|4008.97|4008.97|4008.29|4008.29|4008.97|4008.97|4008.21|4008.21|0
1656336150000|2022-06-27 13:22:30|4008.33|4008.33|4008.33|4008.33|4008.33|4008.33|4008.25|4008.25|0
1656336170000|2022-06-27 13:22:50|4008.3|4008.3|4008.33|4008.33|4008.33|4008.33|4008.3|4008.3|0
1656336190000|2022-06-27 13:23:10|4008.25|4008.25|4007.9|4007.9|4008.25|4008.25|4007.9|4007.9|0
1656336200000|2022-06-27 13:23:20|4007.92|4007.92|4007.84|4007.84|4007.92|4007.92|4007.79|4007.79|0
1656336210000|2022-06-27 13:23:30|4007.9|4007.9|4007.88|4007.88|4007.9|4007.9|4007.85|4007.85|0
1656336220000|2022-06-27 13:23:40|4007.83|4007.83|4006.91|4006.91|4007.83|4007.83|4006.91|4006.91|0
1656336230000|2022-06-27 13:23:50|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|0
1656336240000|2022-06-27 13:24:00|4008.45|4008.45|4008.76|4008.76|4008.76|4008.76|4008.45|4008.45|0
1656336250000|2022-06-27 13:24:10|4008.82|4008.82|4008.86|4008.86|4008.9|4008.9|4008.82|4008.82|0
1656336270000|2022-06-27 13:24:30|4008.94|4008.94|4008.63|4008.63|4008.94|4008.94|4008.51|4008.51|0
1656336280000|2022-06-27 13:24:40|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.86|4008.86|0
1656336290000|2022-06-27 13:24:50|4008.86|4008.86|4008.94|4008.94|4008.94|4008.94|4008.82|4008.82|0
1656336300000|2022-06-27 13:25:00|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|0
1656336310000|2022-06-27 13:25:10|4008.51|4008.51|4008.59|4008.59|4008.59|4008.59|4008.51|4008.51|0
1656336320000|2022-06-27 13:25:20|4008.51|4008.51|4008.82|4008.82|4008.82|4008.82|4008.51|4008.51|0
1656336340000|2022-06-27 13:25:40|4008.2|4008.2|4006.96|4006.96|4008.57|4008.57|4006.96|4006.96|0
1656336350000|2022-06-27 13:25:50|4006.34|4006.34|4006.34|4006.34|4006.39|4006.39|4006.34|4006.34|0
1656336370000|2022-06-27 13:26:10|4006.65|4006.65|4006.74|4006.74|4006.74|4006.74|4006.65|4006.65|0
1656336380000|2022-06-27 13:26:20|4006.7|4006.7|4007.27|4007.27|4007.31|4007.31|4006.7|4006.7|0
1656336440000|2022-06-27 13:27:20|4006.65|4006.65|4006.67|4006.67|4006.71|4006.71|4006.34|4006.34|0
1656336450000|2022-06-27 13:27:30|4007.03|4007.03|4006.67|4006.67|4007.03|4007.03|4006.67|4006.67|0
1656336460000|2022-06-27 13:27:40|4007.29|4007.29|4007.29|4007.29|4007.29|4007.29|4007.29|4007.29|0
1656336500000|2022-06-27 13:28:20|4007.9|4007.9|4007.86|4007.86|4007.95|4007.95|4007.86|4007.86|0
1656336510000|2022-06-27 13:28:30|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|0
1656336520000|2022-06-27 13:28:40|4007.86|4007.86|4007.9|4007.9|4007.9|4007.9|4007.86|4007.86|0
1656336530000|2022-06-27 13:28:50|4007.86|4007.86|4008.64|4008.64|4008.82|4008.82|4007.86|4007.86|0
1656336540000|2022-06-27 13:29:00|4008.95|4008.95|4008.38|4008.38|4009|4009|4008.38|4008.38|0
1656336550000|2022-06-27 13:29:10|4008.07|4008.07|4008.13|4008.13|4008.13|4008.13|4007.76|4007.76|0
1656336560000|2022-06-27 13:29:20|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|0
1656336570000|2022-06-27 13:29:30|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|0
1656336580000|2022-06-27 13:29:40|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|0
1656336590000|2022-06-27 13:29:50|4007.9|4007.9|4007.65|4007.65|4007.94|4007.94|4007.63|4007.63|0
1656336600000|2022-06-27 13:30:00|4007.62|4007.62|4004.25|4004.25|4007.62|4007.62|4004.25|4004.25|0
1656336610000|2022-06-27 13:30:10|4003.32|4003.32|4003.72|4003.72|4005.18|4005.18|4003.32|4003.32|0
1656336620000|2022-06-27 13:30:20|4004.33|4004.33|4004.95|4004.95|4004.95|4004.95|4004.33|4004.33|0
1656336630000|2022-06-27 13:30:30|4004.64|4004.64|4003.27|4003.27|4004.64|4004.64|4002.34|4002.34|0
1656336640000|2022-06-27 13:30:40|4003.58|4003.58|4005.4|4005.4|4005.4|4005.4|4003.58|4003.58|0
1656336650000|2022-06-27 13:30:50|4005.45|4005.45|4005.12|4005.12|4005.45|4005.45|4005.12|4005.12|0
1656336660000|2022-06-27 13:31:00|4004.5|4004.5|4004.21|4004.21|4004.5|4004.5|4003.57|4003.57|0
1656336670000|2022-06-27 13:31:10|4005.14|4005.14|4002.23|4002.23|4005.14|4005.14|4001.97|4001.97|0
1656336680000|2022-06-27 13:31:20|4002.54|4002.54|4000.61|4000.61|4002.54|4002.54|4000.61|4000.61|0
1656336690000|2022-06-27 13:31:30|4000.64|4000.64|4001.35|4001.35|4001.35|4001.35|4000.42|4000.42|0
1656336710000|2022-06-27 13:31:50|4001.66|4001.66|4000.9|4000.9|4001.66|4001.66|4000.73|4000.73|0
1656336720000|2022-06-27 13:32:00|4000.87|4000.87|4001.1|4001.1|4001.1|4001.1|4000.87|4000.87|0
1656336730000|2022-06-27 13:32:10|4001.06|4001.06|4003.14|4003.14|4003.14|4003.14|4000.89|4000.89|0
1656336740000|2022-06-27 13:32:20|4002.95|4002.95|4003.13|4003.13|4003.18|4003.18|4002.87|4002.87|0
1656336750000|2022-06-27 13:32:30|4003.44|4003.44|4003.83|4003.83|4004.01|4004.01|4003.44|4003.44|0
1656336760000|2022-06-27 13:32:40|4005.69|4005.69|4005.3|4005.3|4005.69|4005.69|4005.3|4005.3|0
1656336770000|2022-06-27 13:32:50|4004.99|4004.99|4006.41|4006.41|4006.41|4006.41|4004.99|4004.99|0
1656336780000|2022-06-27 13:33:00|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|0
1656336790000|2022-06-27 13:33:10|4008.57|4008.57|4008.45|4008.45|4008.75|4008.75|4008.45|4008.45|0
1656336800000|2022-06-27 13:33:20|4008.75|4008.75|4008.45|4008.45|4008.75|4008.75|4008.45|4008.45|0
1656336810000|2022-06-27 13:33:30|4008.75|4008.75|4009.68|4009.68|4009.68|4009.68|4007.87|4007.87|0
1656336820000|2022-06-27 13:33:40|4009.06|4009.06|4007.98|4007.98|4009.06|4009.06|4007.98|4007.98|0
1656336830000|2022-06-27 13:33:50|4008.29|4008.29|4008.71|4008.71|4008.89|4008.89|4008.25|4008.25|0
1656336840000|2022-06-27 13:34:00|4008.6|4008.6|4008.55|4008.55|4008.6|4008.6|4008.55|4008.55|0
1656336850000|2022-06-27 13:34:10|4008.24|4008.24|4008.07|4008.07|4008.24|4008.24|4008.07|4008.07|0
1656336860000|2022-06-27 13:34:20|4008.69|4008.69|4007.89|4007.89|4008.69|4008.69|4007.89|4007.89|0
1656336870000|2022-06-27 13:34:30|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|0
1656336880000|2022-06-27 13:34:40|4007.62|4007.62|4008.29|4008.29|4008.29|4008.29|4007.62|4007.62|0
1656336890000|2022-06-27 13:34:50|4008.48|4008.48|4008.42|4008.42|4008.48|4008.48|4008.42|4008.42|0
1656336900000|2022-06-27 13:35:00|4008.38|4008.38|4008.45|4008.45|4008.76|4008.76|4008.14|4008.14|0
1656336910000|2022-06-27 13:35:10|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|0
1656336920000|2022-06-27 13:35:20|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|0
1656336930000|2022-06-27 13:35:30|4007.47|4007.47|4007.16|4007.16|4007.47|4007.47|4007.16|4007.16|0
1656336940000|2022-06-27 13:35:40|4006.85|4006.85|4006.71|4006.71|4006.85|4006.85|4006.71|4006.71|0
1656336950000|2022-06-27 13:35:50|4006.74|4006.74|4006.83|4006.83|4006.83|4006.83|4006.74|4006.74|0
1656336960000|2022-06-27 13:36:00|4008.76|4008.76|4009.93|4009.93|4009.93|4009.93|4008.75|4008.75|0
1656336970000|2022-06-27 13:36:10|4009.76|4009.76|4010.32|4010.32|4010.36|4010.36|4009.74|4009.74|0
1656336980000|2022-06-27 13:36:20|4010.36|4010.36|4010.32|4010.32|4010.36|4010.36|4010.32|4010.32|0
1656336990000|2022-06-27 13:36:30|4010.29|4010.29|4011.14|4011.14|4011.14|4011.14|4010.29|4010.29|0
1656337000000|2022-06-27 13:36:40|4011.76|4011.76|4011.71|4011.71|4011.76|4011.76|4011.71|4011.71|0
1656337010000|2022-06-27 13:36:50|4011.8|4011.8|4013.2|4013.2|4013.37|4013.37|4011.8|4011.8|0
1656337020000|2022-06-27 13:37:00|4013.29|4013.29|4013.26|4013.26|4013.37|4013.37|4012.98|4012.98|0
1656337030000|2022-06-27 13:37:10|4013.34|4013.34|4012.04|4012.04|4013.34|4013.34|4012.04|4012.04|0
1656337040000|2022-06-27 13:37:20|4012.08|4012.08|4011.5|4011.5|4012.3|4012.3|4011.5|4011.5|0
1656337050000|2022-06-27 13:37:30|4011.59|4011.59|4012.43|4012.43|4012.43|4012.43|4011.5|4011.5|0
1656337060000|2022-06-27 13:37:40|4013.67|4013.67|4013.41|4013.41|4014.12|4014.12|4013.41|4013.41|0
1656337070000|2022-06-27 13:37:50|4013.36|4013.36|4013.33|4013.33|4013.67|4013.67|4013.33|4013.33|0
1656337080000|2022-06-27 13:38:00|4013.42|4013.42|4013.78|4013.78|4013.78|4013.78|4013.33|4013.33|0
1656337090000|2022-06-27 13:38:10|4013.74|4013.74|4012.5|4012.5|4013.82|4013.82|4012.5|4012.5|0
1656337100000|2022-06-27 13:38:20|4012.59|4012.59|4012.98|4012.98|4012.98|4012.98|4012.5|4012.5|0
1656337110000|2022-06-27 13:38:30|4012.9|4012.9|4012.69|4012.69|4012.9|4012.9|4012.28|4012.28|0
1656337120000|2022-06-27 13:38:40|4012.73|4012.73|4012.69|4012.69|4012.73|4012.73|4012.69|4012.69|0
1656337130000|2022-06-27 13:38:50|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|0
1656337140000|2022-06-27 13:39:00|4012.69|4012.69|4014.09|4014.09|4015.02|4015.02|4012.69|4012.69|0
1656337150000|2022-06-27 13:39:10|4014.27|4014.27|4013.96|4013.96|4014.27|4014.27|4013.96|4013.96|0
1656337160000|2022-06-27 13:39:20|4014.13|4014.13|4014.31|4014.31|4014.31|4014.31|4014.13|4014.13|0
1656337170000|2022-06-27 13:39:30|4014.62|4014.62|4014.4|4014.4|4014.62|4014.62|4014.31|4014.31|0
1656337180000|2022-06-27 13:39:40|4014.44|4014.44|4014.31|4014.31|4014.62|4014.62|4014.27|4014.27|0
1656337190000|2022-06-27 13:39:50|4014|4014|4014.31|4014.31|4014.31|4014.31|4014|4014|0
1656337200000|2022-06-27 13:40:00|4014.51|4014.51|4014.2|4014.2|4014.51|4014.51|4014.2|4014.2|0
1656337210000|2022-06-27 13:40:10|4014.16|4014.16|4014.1|4014.1|4014.18|4014.18|4014.1|4014.1|0
1656337220000|2022-06-27 13:40:20|4014.12|4014.12|4014.08|4014.08|4014.12|4014.12|4014.08|4014.08|0
1656337240000|2022-06-27 13:40:40|4014.27|4014.27|4013.31|4013.31|4014.27|4014.27|4013.31|4013.31|0
1656337250000|2022-06-27 13:40:50|4012.69|4012.69|4012.3|4012.3|4012.69|4012.69|4012.3|4012.3|0
1656337260000|2022-06-27 13:41:00|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|0
1656337270000|2022-06-27 13:41:10|4011.94|4011.94|4011.76|4011.76|4011.94|4011.94|4011.45|4011.45|0
1656337280000|2022-06-27 13:41:20|4011.45|4011.45|4010.63|4010.63|4011.76|4011.76|4010.63|4010.63|0
1656337290000|2022-06-27 13:41:30|4011.25|4011.25|4011.81|4011.81|4011.81|4011.81|4011.19|4011.19|0
1656337300000|2022-06-27 13:41:40|4011.5|4011.5|4011.81|4011.81|4011.81|4011.81|4011.5|4011.5|0
1656337310000|2022-06-27 13:41:50|4011.86|4011.86|4012.78|4012.78|4012.78|4012.78|4011.86|4011.86|0
1656337320000|2022-06-27 13:42:00|4013.09|4013.09|4012.42|4012.42|4013.71|4013.71|4012.42|4012.42|0
1656337330000|2022-06-27 13:42:10|4013.04|4013.04|4013.04|4013.04|4013.34|4013.34|4013.04|4013.04|0
1656337340000|2022-06-27 13:42:20|4013.01|4013.01|4014.55|4014.55|4014.55|4014.55|4013.01|4013.01|0
1656337350000|2022-06-27 13:42:30|4014.86|4014.86|4014.61|4014.61|4014.92|4014.92|4014.61|4014.61|0
1656337360000|2022-06-27 13:42:40|4014.58|4014.58|4014.7|4014.7|4014.7|4014.7|4014.58|4014.58|0
1656337370000|2022-06-27 13:42:50|4015.01|4015.01|4014.28|4014.28|4015.01|4015.01|4014.23|4014.23|0
1656337380000|2022-06-27 13:43:00|4014.58|4014.58|4014.63|4014.63|4014.63|4014.63|4014.58|4014.58|0
1656337390000|2022-06-27 13:43:10|4015.55|4015.55|4015.36|4015.36|4015.86|4015.86|4015.36|4015.36|0
1656337400000|2022-06-27 13:43:20|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|0
1656337420000|2022-06-27 13:43:40|4014.12|4014.12|4014.18|4014.18|4014.18|4014.18|4014.12|4014.12|0
1656337440000|2022-06-27 13:44:00|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|4014.04|0
1656337450000|2022-06-27 13:44:10|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|4013.73|0
1656337460000|2022-06-27 13:44:20|4013.42|4013.42|4013.14|4013.14|4013.42|4013.42|4013.11|4013.11|0
1656337470000|2022-06-27 13:44:30|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|0
1656337480000|2022-06-27 13:44:40|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|0
1656337490000|2022-06-27 13:44:50|4013.33|4013.33|4015.15|4015.15|4015.15|4015.15|4013.33|4013.33|0
1656337500000|2022-06-27 13:45:00|4015.12|4015.12|4014.5|4014.5|4015.12|4015.12|4014.5|4014.5|0
1656337510000|2022-06-27 13:45:10|4015.12|4015.12|4014.87|4014.87|4015.49|4015.49|4014.87|4014.87|0
1656337520000|2022-06-27 13:45:20|4015.18|4015.18|4015.49|4015.49|4015.49|4015.49|4015.18|4015.18|0
1656337530000|2022-06-27 13:45:30|4015.46|4015.46|4015.49|4015.49|4015.49|4015.49|4015.46|4015.46|0
1656337540000|2022-06-27 13:45:40|4015.8|4015.8|4015.85|4015.85|4015.85|4015.85|4015.8|4015.8|0
1656337550000|2022-06-27 13:45:50|4016.78|4016.78|4017.4|4017.4|4017.4|4017.4|4016.78|4016.78|0
1656337560000|2022-06-27 13:46:00|4017.09|4017.09|4018.69|4018.69|4019|4019|4016.78|4016.78|0
1656337570000|2022-06-27 13:46:10|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|0
1656337590000|2022-06-27 13:46:30|4018.34|4018.34|4019.31|4019.31|4019.31|4019.31|4018.34|4018.34|0
1656337600000|2022-06-27 13:46:40|4019.27|4019.27|4019.31|4019.31|4019.31|4019.31|4019.1|4019.1|0
1656337610000|2022-06-27 13:46:50|4019.25|4019.25|4019.62|4019.62|4019.62|4019.62|4019.25|4019.25|0
1656337620000|2022-06-27 13:47:00|4019|4019|4018.38|4018.38|4019|4019|4018.38|4018.38|0
1656337640000|2022-06-27 13:47:20|4018.69|4018.69|4018.59|4018.59|4018.76|4018.76|4018.39|4018.39|0
1656337650000|2022-06-27 13:47:30|4018.28|4018.28|4017.93|4017.93|4018.79|4018.79|4017.93|4017.93|0
1656337660000|2022-06-27 13:47:40|4017.85|4017.85|4017.93|4017.93|4017.93|4017.93|4017.85|4017.85|0
1656337680000|2022-06-27 13:48:00|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|4017.9|0
1656337690000|2022-06-27 13:48:10|4018.21|4018.21|4017.79|4017.79|4018.21|4018.21|4017.59|4017.59|0
1656337700000|2022-06-27 13:48:20|4018.1|4018.1|4018.1|4018.1|4018.1|4018.1|4018.1|4018.1|0
1656337710000|2022-06-27 13:48:30|4017.79|4017.79|4017.62|4017.62|4017.79|4017.79|4017.59|4017.59|0
1656337720000|2022-06-27 13:48:40|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|0
1656337730000|2022-06-27 13:48:50|4018.19|4018.19|4017.83|4017.83|4018.19|4018.19|4017.83|4017.83|0
1656337740000|2022-06-27 13:49:00|4017.7|4017.7|4017.92|4017.92|4018.5|4018.5|4017.7|4017.7|0
1656337750000|2022-06-27 13:49:10|4017.9|4017.9|4017.83|4017.83|4017.94|4017.94|4017.59|4017.59|0
1656337760000|2022-06-27 13:49:20|4018.14|4018.14|4019.06|4019.06|4019.06|4019.06|4018.14|4018.14|0
1656337770000|2022-06-27 13:49:30|4018.75|4018.75|4018.44|4018.44|4018.75|4018.75|4018.44|4018.44|0
1656337780000|2022-06-27 13:49:40|4018.4|4018.4|4017.88|4017.88|4018.5|4018.5|4017.88|4017.88|0
1656337790000|2022-06-27 13:49:50|4017.57|4017.57|4018.47|4018.47|4018.47|4018.47|4017.54|4017.54|0
1656337800000|2022-06-27 13:50:00|4018.78|4018.78|4018.74|4018.74|4018.78|4018.78|4018.7|4018.7|0
1656337810000|2022-06-27 13:50:10|4019.36|4019.36|4018.6|4018.6|4019.36|4019.36|4018.6|4018.6|0
1656337820000|2022-06-27 13:50:20|4018.68|4018.68|4018.37|4018.37|4018.68|4018.68|4018.37|4018.37|0
1656337830000|2022-06-27 13:50:30|4018.33|4018.33|4018.57|4018.57|4018.57|4018.57|4018.33|4018.33|0
1656337840000|2022-06-27 13:50:40|4018.53|4018.53|4018.35|4018.35|4018.53|4018.53|4018.35|4018.35|0
1656337850000|2022-06-27 13:50:50|4018.26|4018.26|4018.33|4018.33|4018.33|4018.33|4018.15|4018.15|0
1656337860000|2022-06-27 13:51:00|4017.4|4017.4|4017.4|4017.4|4017.4|4017.4|4017.4|4017.4|0
1656337870000|2022-06-27 13:51:10|4017.46|4017.46|4017.48|4017.48|4017.56|4017.56|4017.46|4017.46|0
1656337880000|2022-06-27 13:51:20|4017.52|4017.52|4018.14|4018.14|4018.45|4018.45|4017.52|4017.52|0
1656337890000|2022-06-27 13:51:30|4017.83|4017.83|4017.65|4017.65|4017.83|4017.83|4017.65|4017.65|0
1656337900000|2022-06-27 13:51:40|4018.58|4018.58|4019.5|4019.5|4019.5|4019.5|4018.58|4018.58|0
1656337910000|2022-06-27 13:51:50|4019.45|4019.45|4018.97|4018.97|4019.45|4019.45|4018.97|4018.97|0
1656337920000|2022-06-27 13:52:00|4018.66|4018.66|4018.8|4018.8|4018.8|4018.8|4018.66|4018.66|0
1656337930000|2022-06-27 13:52:10|4018.18|4018.18|4017.87|4017.87|4018.18|4018.18|4017.87|4017.87|0
1656337940000|2022-06-27 13:52:20|4017.56|4017.56|4017.34|4017.34|4017.56|4017.56|4017.25|4017.25|0
1656337950000|2022-06-27 13:52:30|4017.28|4017.28|4016.93|4016.93|4017.28|4017.28|4016.93|4016.93|0
1656337960000|2022-06-27 13:52:40|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|0
1656337970000|2022-06-27 13:52:50|4016.34|4016.34|4016.68|4016.68|4016.68|4016.68|4016.03|4016.03|0
1656337980000|2022-06-27 13:53:00|4016.76|4016.76|4016.56|4016.56|4016.87|4016.87|4016.56|4016.56|0
1656337990000|2022-06-27 13:53:10|4016.87|4016.87|4018.11|4018.11|4018.15|4018.15|4016.87|4016.87|0
1656338000000|2022-06-27 13:53:20|4017.8|4017.8|4017.44|4017.44|4017.8|4017.8|4017.44|4017.44|0
1656338010000|2022-06-27 13:53:30|4017.41|4017.41|4018.07|4018.07|4018.07|4018.07|4017.41|4017.41|0
1656338020000|2022-06-27 13:53:40|4018.38|4018.38|4017.43|4017.43|4018.38|4018.38|4017.43|4017.43|0
1656338030000|2022-06-27 13:53:50|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|0
1656338040000|2022-06-27 13:54:00|4017.24|4017.24|4016.62|4016.62|4017.24|4017.24|4016.62|4016.62|0
1656338050000|2022-06-27 13:54:10|4016.59|4016.59|4016.28|4016.28|4016.59|4016.59|4016.28|4016.28|0
1656338060000|2022-06-27 13:54:20|4016.59|4016.59|4017.21|4017.21|4017.21|4017.21|4016.59|4016.59|0
1656338070000|2022-06-27 13:54:30|4017.52|4017.52|4017.62|4017.62|4017.83|4017.83|4017.21|4017.21|0
1656338080000|2022-06-27 13:54:40|4017.43|4017.43|4017.15|4017.15|4017.43|4017.43|4017.12|4017.12|0
1656338090000|2022-06-27 13:54:50|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|4017.12|0
1656338100000|2022-06-27 13:55:00|4017.1|4017.1|4017.13|4017.13|4017.16|4017.16|4017.1|4017.1|0
1656338110000|2022-06-27 13:55:10|4016.82|4016.82|4014.99|4014.99|4016.82|4016.82|4014.99|4014.99|0
1656338120000|2022-06-27 13:55:20|4014.95|4014.95|4014.4|4014.4|4014.95|4014.95|4014.4|4014.4|0
1656338130000|2022-06-27 13:55:30|4014.71|4014.71|4014.66|4014.66|4014.71|4014.71|4014.66|4014.66|0
1656338140000|2022-06-27 13:55:40|4014.61|4014.61|4013.82|4013.82|4014.61|4014.61|4013.82|4013.82|0
1656338150000|2022-06-27 13:55:50|4013.51|4013.51|4013.15|4013.15|4013.51|4013.51|4013.15|4013.15|0
1656338160000|2022-06-27 13:56:00|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4012.89|4012.89|0
1656338170000|2022-06-27 13:56:10|4013.51|4013.51|4013.82|4013.82|4013.82|4013.82|4013.51|4013.51|0
1656338190000|2022-06-27 13:56:30|4013.51|4013.51|4013.51|4013.51|4013.51|4013.51|4013.51|4013.51|0
1656338200000|2022-06-27 13:56:40|4013.49|4013.49|4013.94|4013.94|4013.94|4013.94|4013.49|4013.49|0
1656338210000|2022-06-27 13:56:50|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|0
1656338230000|2022-06-27 13:57:10|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|4013.81|0
1656338240000|2022-06-27 13:57:20|4013.63|4013.63|4013.35|4013.35|4013.63|4013.63|4013.32|4013.32|0
1656338250000|2022-06-27 13:57:30|4013.04|4013.04|4013.96|4013.96|4013.96|4013.96|4012.11|4012.11|0
1656338260000|2022-06-27 13:57:40|4013.99|4013.99|4013.4|4013.4|4013.99|4013.99|4013.37|4013.37|0
1656338280000|2022-06-27 13:58:00|4014.64|4014.64|4014.64|4014.64|4014.64|4014.64|4013.4|4013.4|0
1656338300000|2022-06-27 13:58:20|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|0
1656338310000|2022-06-27 13:58:30|4014.25|4014.25|4014.55|4014.55|4014.86|4014.86|4013.94|4013.94|0
1656338320000|2022-06-27 13:58:40|4014.64|4014.64|4014.64|4014.64|4014.64|4014.64|4014.64|4014.64|0
1656338330000|2022-06-27 13:58:50|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|4014.6|0
1656338340000|2022-06-27 13:59:00|4014.65|4014.65|4014.06|4014.06|4014.68|4014.68|4014.06|4014.06|0
1656338350000|2022-06-27 13:59:10|4014.03|4014.03|4013.95|4013.95|4014.03|4014.03|4013.95|4013.95|0
1656338360000|2022-06-27 13:59:20|4013.64|4013.64|4014.57|4014.57|4014.57|4014.57|4013.64|4013.64|0
1656338370000|2022-06-27 13:59:30|4014.48|4014.48|4014.57|4014.57|4014.57|4014.57|4014.48|4014.48|0
1656338380000|2022-06-27 13:59:40|4014.26|4014.26|4013.95|4013.95|4014.26|4014.26|4013.64|4013.64|0
1656338390000|2022-06-27 13:59:50|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|0
1656338400000|2022-06-27 14:00:00|4014.4|4014.4|4015.82|4015.82|4015.82|4015.82|4014.27|4014.27|0
1656338410000|2022-06-27 14:00:10|4015.9|4015.9|4015.6|4015.6|4015.9|4015.9|4015.6|4015.6|0
1656338420000|2022-06-27 14:00:20|4016.21|4016.21|4016.52|4016.52|4017.45|4017.45|4016.21|4016.21|0
1656338440000|2022-06-27 14:00:40|4016.41|4016.41|4016.35|4016.35|4016.41|4016.41|4016.35|4016.35|0
1656338450000|2022-06-27 14:00:50|4016.4|4016.4|4016.28|4016.28|4016.46|4016.46|4016.28|4016.28|0
1656338460000|2022-06-27 14:01:00|4017.51|4017.51|4017.2|4017.2|4017.51|4017.51|4017.2|4017.2|0
1656338470000|2022-06-27 14:01:10|4018.13|4018.13|4018.13|4018.13|4018.13|4018.13|4018.13|4018.13|0
1656338480000|2022-06-27 14:01:20|4018.02|4018.02|4018.16|4018.16|4018.16|4018.16|4018.02|4018.02|0
1656338490000|2022-06-27 14:01:30|4018.13|4018.13|4017.71|4017.71|4018.13|4018.13|4017.71|4017.71|0
1656338500000|2022-06-27 14:01:40|4017.09|4017.09|4016.05|4016.05|4017.09|4017.09|4016.05|4016.05|0
1656338520000|2022-06-27 14:02:00|4016.01|4016.01|4016.94|4016.94|4016.94|4016.94|4016.01|4016.01|0
1656338530000|2022-06-27 14:02:10|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|0
1656338540000|2022-06-27 14:02:20|4016.7|4016.7|4016.7|4016.7|4016.7|4016.7|4016.7|4016.7|0
1656338550000|2022-06-27 14:02:30|4015.86|4015.86|4016.28|4016.28|4016.28|4016.28|4015.86|4015.86|0
1656338560000|2022-06-27 14:02:40|4016.58|4016.58|4016.89|4016.89|4016.89|4016.89|4016.28|4016.28|0
1656338580000|2022-06-27 14:03:00|4017.09|4017.09|4015.74|4015.74|4017.09|4017.09|4015.74|4015.74|0
1656338590000|2022-06-27 14:03:10|4015.71|4015.71|4015.63|4015.63|4015.71|4015.71|4015.63|4015.63|0
1656338600000|2022-06-27 14:03:20|4015.01|4015.01|4016.19|4016.19|4016.25|4016.25|4015.01|4015.01|0
1656338610000|2022-06-27 14:03:30|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|0
1656338640000|2022-06-27 14:04:00|4016.81|4016.81|4016.32|4016.32|4016.93|4016.93|4016.32|4016.32|0
1656338650000|2022-06-27 14:04:10|4016.63|4016.63|4016.63|4016.63|4016.63|4016.63|4016.63|4016.63|0
1656338660000|2022-06-27 14:04:20|4016.81|4016.81|4016.96|4016.96|4017.02|4017.02|4016.32|4016.32|0
1656338680000|2022-06-27 14:04:40|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|0
1656338690000|2022-06-27 14:04:50|4017.87|4017.87|4017.22|4017.22|4017.87|4017.87|4017.22|4017.22|0
1656338700000|2022-06-27 14:05:00|4016.91|4016.91|4017.89|4017.89|4017.92|4017.92|4016.91|4016.91|0
1656338710000|2022-06-27 14:05:10|4016.97|4016.97|4017.19|4017.19|4017.19|4017.19|4016.57|4016.57|0
1656338720000|2022-06-27 14:05:20|4017.16|4017.16|4016.54|4016.54|4017.16|4017.16|4016.54|4016.54|0
1656338730000|2022-06-27 14:05:30|4016.4|4016.4|4016.43|4016.43|4016.43|4016.43|4016.4|4016.4|0
1656338740000|2022-06-27 14:05:40|4016.52|4016.52|4016.6|4016.6|4016.6|4016.6|4016.52|4016.52|0
1656338750000|2022-06-27 14:05:50|4016.97|4016.97|4017.15|4017.15|4017.15|4017.15|4016.97|4016.97|0
1656338760000|2022-06-27 14:06:00|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|0
1656338770000|2022-06-27 14:06:10|4017.15|4017.15|4017.15|4017.15|4017.15|4017.15|4017.15|4017.15|0
1656338780000|2022-06-27 14:06:20|4017.09|4017.09|4018.02|4018.02|4018.02|4018.02|4017.09|4017.09|0
1656338790000|2022-06-27 14:06:30|4017.94|4017.94|4018.92|4018.92|4018.92|4018.92|4017.94|4017.94|0
1656338800000|2022-06-27 14:06:40|4018.78|4018.78|4018.6|4018.6|4018.78|4018.78|4018.6|4018.6|0
1656338810000|2022-06-27 14:06:50|4018.62|4018.62|4019.12|4019.12|4019.12|4019.12|4018.62|4018.62|0
1656338820000|2022-06-27 14:07:00|4019.03|4019.03|4019.69|4019.69|4019.69|4019.69|4019.03|4019.03|0
1656338840000|2022-06-27 14:07:20|4019.64|4019.64|4018.17|4018.17|4019.64|4019.64|4018.17|4018.17|0
1656338850000|2022-06-27 14:07:30|4018.14|4018.14|4018.2|4018.2|4018.24|4018.24|4018.14|4018.14|0
1656338860000|2022-06-27 14:07:40|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4017.93|4017.93|0
1656338870000|2022-06-27 14:07:50|4018.2|4018.2|4018.2|4018.2|4018.2|4018.2|4018.2|4018.2|0
1656338880000|2022-06-27 14:08:00|4018.81|4018.81|4018.79|4018.79|4019.43|4019.43|4018.79|4018.79|0
1656338890000|2022-06-27 14:08:10|4019.4|4019.4|4019.21|4019.21|4019.4|4019.4|4019.21|4019.21|0
1656338900000|2022-06-27 14:08:20|4018.59|4018.59|4017.68|4017.68|4018.59|4018.59|4017.6|4017.6|0
1656338910000|2022-06-27 14:08:30|4017.37|4017.37|4017.55|4017.55|4017.55|4017.55|4017.24|4017.24|0
1656338920000|2022-06-27 14:08:40|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|0
1656338930000|2022-06-27 14:08:50|4017.47|4017.47|4017.16|4017.16|4017.47|4017.47|4017.16|4017.16|0
1656338940000|2022-06-27 14:09:00|4017.11|4017.11|4016.22|4016.22|4017.15|4017.15|4016.22|4016.22|0
1656338950000|2022-06-27 14:09:10|4016.18|4016.18|4016.8|4016.8|4016.8|4016.8|4016.18|4016.18|0
1656338960000|2022-06-27 14:09:20|4016.69|4016.69|4017.3|4017.3|4017.3|4017.3|4016.69|4016.69|0
1656338970000|2022-06-27 14:09:30|4017.28|4017.28|4016.97|4016.97|4017.28|4017.28|4016.97|4016.97|0
1656338980000|2022-06-27 14:09:40|4017.28|4017.28|4017.28|4017.28|4017.28|4017.28|4017.28|4017.28|0
1656339000000|2022-06-27 14:10:00|4017.36|4017.36|4017.05|4017.05|4017.36|4017.36|4017.05|4017.05|0
1656339010000|2022-06-27 14:10:10|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|0
1656339020000|2022-06-27 14:10:20|4015.81|4015.81|4015.79|4015.79|4015.81|4015.81|4015.79|4015.79|0
1656339030000|2022-06-27 14:10:30|4015.76|4015.76|4015.1|4015.1|4015.9|4015.9|4015.1|4015.1|0
1656339050000|2022-06-27 14:10:50|4015.05|4015.05|4015.31|4015.31|4015.31|4015.31|4015|4015|0
1656339060000|2022-06-27 14:11:00|4014.69|4014.69|4014.49|4014.49|4014.69|4014.69|4014.45|4014.45|0
1656339070000|2022-06-27 14:11:10|4014.53|4014.53|4014.84|4014.84|4014.84|4014.84|4014.53|4014.53|0
1656339080000|2022-06-27 14:11:20|4014.53|4014.53|4013.6|4013.6|4014.53|4014.53|4013.6|4013.6|0
1656339090000|2022-06-27 14:11:30|4014.22|4014.22|4013.3|4013.3|4014.22|4014.22|4013.3|4013.3|0
1656339100000|2022-06-27 14:11:40|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|4013.32|0
1656339120000|2022-06-27 14:12:00|4013.01|4013.01|4013.03|4013.03|4013.03|4013.03|4012.99|4012.99|0
1656339130000|2022-06-27 14:12:10|4012.99|4012.99|4013.65|4013.65|4013.65|4013.65|4012.99|4012.99|0
1656339140000|2022-06-27 14:12:20|4013.96|4013.96|4014.45|4014.45|4014.76|4014.76|4013.96|4013.96|0
1656339150000|2022-06-27 14:12:30|4014.36|4014.36|4014.25|4014.25|4014.67|4014.67|4014.25|4014.25|0
1656339160000|2022-06-27 14:12:40|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|4014.56|0
1656339170000|2022-06-27 14:12:50|4014.25|4014.25|4013.63|4013.63|4014.25|4014.25|4013.63|4013.63|0
1656339180000|2022-06-27 14:13:00|4013.69|4013.69|4013.66|4013.66|4013.69|4013.69|4013.66|4013.66|0
1656339190000|2022-06-27 14:13:10|4013.74|4013.74|4012.22|4012.22|4013.77|4013.77|4012.22|4012.22|0
1656339200000|2022-06-27 14:13:20|4012.25|4012.25|4012.56|4012.56|4012.56|4012.56|4012.25|4012.25|0
1656339210000|2022-06-27 14:13:30|4012.59|4012.59|4012.56|4012.56|4012.59|4012.59|4012.56|4012.56|0
1656339230000|2022-06-27 14:13:50|4011.94|4011.94|4012.19|4012.19|4012.28|4012.28|4011.94|4011.94|0
1656339240000|2022-06-27 14:14:00|4011.7|4011.7|4011.22|4011.22|4011.7|4011.7|4011.22|4011.22|0
1656339250000|2022-06-27 14:14:10|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|0
1656339260000|2022-06-27 14:14:20|4012.46|4012.46|4012.46|4012.46|4012.46|4012.46|4012.46|4012.46|0
1656339270000|2022-06-27 14:14:30|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|4012.51|0
1656339290000|2022-06-27 14:14:50|4012.21|4012.21|4011.59|4011.59|4012.21|4012.21|4011.59|4011.59|0
1656339300000|2022-06-27 14:15:00|4010.97|4010.97|4010.84|4010.84|4010.99|4010.99|4010.84|4010.84|0
1656339310000|2022-06-27 14:15:10|4011.15|4011.15|4011.15|4011.15|4011.15|4011.15|4011.15|4011.15|0
1656339330000|2022-06-27 14:15:30|4011.12|4011.12|4012.98|4012.98|4012.98|4012.98|4011.12|4011.12|0
1656339340000|2022-06-27 14:15:40|4012.67|4012.67|4013.02|4013.02|4013.02|4013.02|4012.67|4012.67|0
1656339350000|2022-06-27 14:15:50|4012.99|4012.99|4012.99|4012.99|4013.18|4013.18|4012.99|4012.99|0
1656339360000|2022-06-27 14:16:00|4013.7|4013.7|4013.7|4013.7|4013.7|4013.7|4013.7|4013.7|0
1656339380000|2022-06-27 14:16:20|4013.64|4013.64|4014|4014|4014|4014|4013.64|4013.64|0
1656339390000|2022-06-27 14:16:30|4014.31|4014.31|4014.37|4014.37|4014.37|4014.37|4014.31|4014.31|0
1656339400000|2022-06-27 14:16:40|4014.68|4014.68|4014.68|4014.68|4014.99|4014.99|4014.68|4014.68|0
1656339410000|2022-06-27 14:16:50|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|0
1656339420000|2022-06-27 14:17:00|4014.68|4014.68|4014.73|4014.73|4014.73|4014.73|4014.68|4014.68|0
1656339430000|2022-06-27 14:17:10|4014.7|4014.7|4014.44|4014.44|4014.7|4014.7|4014.44|4014.44|0
1656339440000|2022-06-27 14:17:20|4013.82|4013.82|4013.61|4013.61|4013.82|4013.82|4013.61|4013.61|0
1656339450000|2022-06-27 14:17:30|4013.64|4013.64|4012.09|4012.09|4013.64|4013.64|4012.09|4012.09|0
1656339480000|2022-06-27 14:18:00|4011.91|4011.91|4011.73|4011.73|4011.91|4011.91|4011.73|4011.73|0
1656339490000|2022-06-27 14:18:10|4012.04|4012.04|4011.73|4011.73|4012.04|4012.04|4011.73|4011.73|0
1656339500000|2022-06-27 14:18:20|4011.42|4011.42|4011.15|4011.15|4011.42|4011.42|4011.15|4011.15|0
1656339510000|2022-06-27 14:18:30|4010.53|4010.53|4010.84|4010.84|4010.84|4010.84|4010.53|4010.53|0
1656339530000|2022-06-27 14:18:50|4010.53|4010.53|4010.22|4010.22|4010.53|4010.53|4010.22|4010.22|0
1656339540000|2022-06-27 14:19:00|4009.6|4009.6|4009.6|4009.6|4009.6|4009.6|4009.6|4009.6|0
1656339550000|2022-06-27 14:19:10|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1656339560000|2022-06-27 14:19:20|4010.25|4010.25|4010.2|4010.2|4010.25|4010.25|4010.2|4010.2|0
1656339580000|2022-06-27 14:19:40|4010.38|4010.38|4010.69|4010.69|4010.69|4010.69|4010.38|4010.38|0
1656339590000|2022-06-27 14:19:50|4010.65|4010.65|4010.69|4010.69|4010.69|4010.69|4010.65|4010.65|0
1656339600000|2022-06-27 14:20:00|4010.73|4010.73|4012.94|4012.94|4012.94|4012.94|4010.73|4010.73|0
1656339610000|2022-06-27 14:20:10|4012.63|4012.63|4012.63|4012.63|4012.63|4012.63|4012.63|4012.63|0
1656339620000|2022-06-27 14:20:20|4012.57|4012.57|4012.54|4012.54|4012.57|4012.57|4012.23|4012.23|0
1656339630000|2022-06-27 14:20:30|4012.23|4012.23|4012.42|4012.42|4012.42|4012.42|4012.23|4012.23|0
1656339660000|2022-06-27 14:21:00|4012.5|4012.5|4012.86|4012.86|4012.86|4012.86|4012.19|4012.19|0
1656339670000|2022-06-27 14:21:10|4012.9|4012.9|4013.29|4013.29|4013.29|4013.29|4012.86|4012.86|0
1656339680000|2022-06-27 14:21:20|4013.24|4013.24|4013.28|4013.28|4013.28|4013.28|4013.24|4013.24|0
1656339690000|2022-06-27 14:21:30|4012.97|4012.97|4012.5|4012.5|4012.97|4012.97|4012.48|4012.48|0
1656339700000|2022-06-27 14:21:40|4012.19|4012.19|4011.57|4011.57|4012.19|4012.19|4011.57|4011.57|0
1656339710000|2022-06-27 14:21:50|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|0
1656339720000|2022-06-27 14:22:00|4011.81|4011.81|4011.2|4011.2|4011.81|4011.81|4011.2|4011.2|0
1656339730000|2022-06-27 14:22:10|4011.31|4011.31|4011.13|4011.13|4011.31|4011.31|4011.13|4011.13|0
1656339760000|2022-06-27 14:22:40|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|0
1656339770000|2022-06-27 14:22:50|4011.74|4011.74|4012.25|4012.25|4012.25|4012.25|4011.63|4011.63|0
1656339780000|2022-06-27 14:23:00|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|0
1656339790000|2022-06-27 14:23:10|4011.01|4011.01|4010.79|4010.79|4011.1|4011.1|4010.79|4010.79|0
1656339800000|2022-06-27 14:23:20|4010.48|4010.48|4010.44|4010.44|4010.48|4010.48|4010.44|4010.44|0
1656339810000|2022-06-27 14:23:30|4010.41|4010.41|4010.41|4010.41|4010.41|4010.41|4010.41|4010.41|0
1656339820000|2022-06-27 14:23:40|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|4009.79|0
1656339830000|2022-06-27 14:23:50|4009.48|4009.48|4007.48|4007.48|4009.48|4009.48|4007.48|4007.48|0
1656339840000|2022-06-27 14:24:00|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|0
1656339850000|2022-06-27 14:24:10|4007.07|4007.07|4006.77|4006.77|4007.07|4007.07|4006.77|4006.77|0
1656339860000|2022-06-27 14:24:20|4006.79|4006.79|4006.71|4006.71|4006.79|4006.79|4006.71|4006.71|0
1656339870000|2022-06-27 14:24:30|4006.67|4006.67|4006.67|4006.67|4006.98|4006.98|4006.67|4006.67|0
1656339880000|2022-06-27 14:24:40|4006.98|4006.98|4006.36|4006.36|4006.98|4006.98|4006.36|4006.36|0
1656339890000|2022-06-27 14:24:50|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|0
1656339900000|2022-06-27 14:25:00|4006.41|4006.41|4005.5|4005.5|4006.41|4006.41|4005.5|4005.5|0
1656339910000|2022-06-27 14:25:10|4005.43|4005.43|4005.37|4005.37|4005.43|4005.43|4005.37|4005.37|0
1656339920000|2022-06-27 14:25:20|4005.06|4005.06|4004.26|4004.26|4005.06|4005.06|4004.09|4004.09|0
1656339930000|2022-06-27 14:25:30|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|0
1656339940000|2022-06-27 14:25:40|4003.91|4003.91|4003.77|4003.77|4003.91|4003.91|4003.77|4003.77|0
1656339950000|2022-06-27 14:25:50|4003.46|4003.46|4003.77|4003.77|4003.77|4003.77|4003.46|4003.46|0
1656339970000|2022-06-27 14:26:10|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|0
1656339980000|2022-06-27 14:26:20|4003.24|4003.24|4003.52|4003.52|4003.52|4003.52|4003.21|4003.21|0
1656340000000|2022-06-27 14:26:40|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|0
1656340010000|2022-06-27 14:26:50|4003.18|4003.18|4004.17|4004.17|4004.19|4004.19|4003.18|4003.18|0
1656340020000|2022-06-27 14:27:00|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|0
1656340030000|2022-06-27 14:27:10|4003.91|4003.91|4003.25|4003.25|4003.91|4003.91|4003.25|4003.25|0
1656340050000|2022-06-27 14:27:30|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|0
1656340060000|2022-06-27 14:27:40|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.47|4002.47|0
1656340070000|2022-06-27 14:27:50|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|0
1656340080000|2022-06-27 14:28:00|4001.88|4001.88|4001.69|4001.69|4001.88|4001.88|4001.69|4001.69|0
1656340090000|2022-06-27 14:28:10|4001.51|4001.51|4001.03|4001.03|4002.49|4002.49|4001.03|4001.03|0
1656340100000|2022-06-27 14:28:20|4000.1|4000.1|4000.05|4000.05|4000.1|4000.1|3999.8|3999.8|0
1656340110000|2022-06-27 14:28:30|4000.36|4000.36|4000.3|4000.3|4000.36|4000.36|4000.3|4000.3|0
1656340120000|2022-06-27 14:28:40|4000.41|4000.41|4001.05|4001.05|4001.14|4001.14|4000.41|4000.41|0
1656340140000|2022-06-27 14:29:00|4000.74|4000.74|3999.56|3999.56|4000.74|4000.74|3999.34|3999.34|0
1656340150000|2022-06-27 14:29:10|4000.49|4000.49|3999.48|3999.48|4000.49|4000.49|3999.48|3999.48|0
1656340160000|2022-06-27 14:29:20|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|4000.41|0
1656340170000|2022-06-27 14:29:30|4000.38|4000.38|4000.34|4000.34|4000.38|4000.38|4000.34|4000.34|0
1656340180000|2022-06-27 14:29:40|4000.31|4000.31|4000.34|4000.34|4000.34|4000.34|4000.31|4000.31|0
1656340190000|2022-06-27 14:29:50|4000.4|4000.4|4000.06|4000.06|4000.4|4000.4|4000.06|4000.06|0
1656340200000|2022-06-27 14:30:00|4000.37|4000.37|4001.09|4001.09|4001.09|4001.09|4000.16|4000.16|0
1656340210000|2022-06-27 14:30:10|4001.15|4001.15|4001.17|4001.17|4001.17|4001.17|4001.15|4001.15|0
1656340220000|2022-06-27 14:30:20|4001.48|4001.48|4002.29|4002.29|4002.29|4002.29|4001.48|4001.48|0
1656340230000|2022-06-27 14:30:30|4002.47|4002.47|4001.86|4001.86|4002.47|4002.47|4001.86|4001.86|0
1656340240000|2022-06-27 14:30:40|4001.55|4001.55|4001.86|4001.86|4001.86|4001.86|4001.24|4001.24|0
1656340250000|2022-06-27 14:30:50|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|0
1656340260000|2022-06-27 14:31:00|4001.21|4001.21|4000.9|4000.9|4001.21|4001.21|4000.9|4000.9|0
1656340280000|2022-06-27 14:31:20|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|0
1656340290000|2022-06-27 14:31:30|4000.83|4000.83|4001.14|4001.14|4001.45|4001.45|4000.83|4000.83|0
1656340300000|2022-06-27 14:31:40|4001.18|4001.18|4001.49|4001.49|4001.49|4001.49|4001.18|4001.18|0
1656340310000|2022-06-27 14:31:50|4001.8|4001.8|4003.04|4003.04|4003.04|4003.04|4001.8|4001.8|0
1656340320000|2022-06-27 14:32:00|4003.12|4003.12|4003.21|4003.21|4003.24|4003.24|4003.12|4003.12|0
1656340330000|2022-06-27 14:32:10|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|4002.9|0
1656340340000|2022-06-27 14:32:20|4002.81|4002.81|4002.81|4002.81|4002.81|4002.81|4002.81|4002.81|0
1656340370000|2022-06-27 14:32:50|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|0
1656340380000|2022-06-27 14:33:00|4002.61|4002.61|4002.62|4002.62|4002.79|4002.79|4001.99|4001.99|0
1656340390000|2022-06-27 14:33:10|4002.31|4002.31|4002.27|4002.27|4002.31|4002.31|4002.27|4002.27|0
1656340400000|2022-06-27 14:33:20|4002.16|4002.16|4002.1|4002.1|4002.16|4002.16|4002.07|4002.07|0
1656340410000|2022-06-27 14:33:30|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|0
1656340420000|2022-06-27 14:33:40|4001.2|4001.2|4000.58|4000.58|4001.2|4001.2|4000.58|4000.58|0
1656340440000|2022-06-27 14:34:00|4000.27|4000.27|4000.27|4000.27|4000.27|4000.27|4000.27|4000.27|0
1656340450000|2022-06-27 14:34:10|4000.09|4000.09|4000.03|4000.03|4000.09|4000.09|4000.03|4000.03|0
1656340480000|2022-06-27 14:34:40|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|4000.06|0
1656340490000|2022-06-27 14:34:50|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|0
1656340500000|2022-06-27 14:35:00|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|0
1656340510000|2022-06-27 14:35:10|4000.65|4000.65|4001.27|4001.27|4001.27|4001.27|4000.65|4000.65|0
1656340520000|2022-06-27 14:35:20|4000.96|4000.96|4000.45|4000.45|4000.96|4000.96|4000.34|4000.34|0
1656340530000|2022-06-27 14:35:30|4000.14|4000.14|3999.79|3999.79|4000.14|4000.14|3999.79|3999.79|0
1656340540000|2022-06-27 14:35:40|3999.48|3999.48|3999.3|3999.3|3999.48|3999.48|3999.3|3999.3|0
1656340550000|2022-06-27 14:35:50|3998.99|3998.99|3999.3|3999.3|3999.3|3999.3|3998.99|3998.99|0
1656340560000|2022-06-27 14:36:00|3998.81|3998.81|3998.02|3998.02|3998.81|3998.81|3998.02|3998.02|0
1656340570000|2022-06-27 14:36:10|3998.05|3998.05|3998.36|3998.36|3998.36|3998.36|3998.05|3998.05|0
1656340580000|2022-06-27 14:36:20|3998.97|3998.97|3999.03|3999.03|3999.03|3999.03|3998.97|3998.97|0
1656340590000|2022-06-27 14:36:30|3999|3999|3999.06|3999.06|3999.06|3999.06|3999|3999|0
1656340600000|2022-06-27 14:36:40|3999.37|3999.37|3999.31|3999.31|3999.99|3999.99|3999.31|3999.31|0
1656340610000|2022-06-27 14:36:50|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|0
1656340620000|2022-06-27 14:37:00|4000.27|4000.27|4000.93|4000.93|4000.93|4000.93|4000.27|4000.27|0
1656340630000|2022-06-27 14:37:10|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|0
1656340640000|2022-06-27 14:37:20|4000|4000|4001.07|4001.07|4001.11|4001.11|4000|4000|0
1656340660000|2022-06-27 14:37:40|4000.76|4000.76|4000.73|4000.73|4000.76|4000.76|4000.73|4000.73|0
1656340670000|2022-06-27 14:37:50|4001.35|4001.35|4001.78|4001.78|4001.78|4001.78|4001.35|4001.35|0
1656340680000|2022-06-27 14:38:00|4001.83|4001.83|4001.87|4001.87|4001.87|4001.87|4001.78|4001.78|0
1656340690000|2022-06-27 14:38:10|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|4001.93|0
1656340700000|2022-06-27 14:38:20|4001.95|4001.95|4002.85|4002.85|4002.88|4002.88|4001.95|4001.95|0
1656340710000|2022-06-27 14:38:30|4002.54|4002.54|4002.23|4002.23|4002.54|4002.54|4002.23|4002.23|0
1656340720000|2022-06-27 14:38:40|4001.93|4001.93|4001.77|4001.77|4001.93|4001.93|4001.62|4001.62|0
1656340730000|2022-06-27 14:38:50|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|0
1656340740000|2022-06-27 14:39:00|4002.04|4002.04|4002.35|4002.35|4002.35|4002.35|4002.04|4002.04|0
1656340750000|2022-06-27 14:39:10|4002.4|4002.4|4002.44|4002.44|4002.44|4002.44|4002.4|4002.4|0
1656340770000|2022-06-27 14:39:30|4003.06|4003.06|4003.09|4003.09|4003.09|4003.09|4003.03|4003.03|0
1656340780000|2022-06-27 14:39:40|4002.78|4002.78|4002.87|4002.87|4003.18|4003.18|4002.53|4002.53|0
1656340790000|2022-06-27 14:39:50|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|0
1656340800000|2022-06-27 14:40:00|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|0
1656340810000|2022-06-27 14:40:10|4002.56|4002.56|4002.55|4002.55|4002.56|4002.56|4002.47|4002.47|0
1656340830000|2022-06-27 14:40:30|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|0
1656340840000|2022-06-27 14:40:40|4003.19|4003.19|4003.15|4003.15|4003.19|4003.19|4002.88|4002.88|0
1656340860000|2022-06-27 14:41:00|4003.77|4003.77|4003.63|4003.63|4003.77|4003.77|4003.63|4003.63|0
1656340880000|2022-06-27 14:41:20|4003.32|4003.32|4003.28|4003.28|4003.32|4003.32|4003.28|4003.28|0
1656340890000|2022-06-27 14:41:30|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|0
1656340910000|2022-06-27 14:41:50|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|0
1656340920000|2022-06-27 14:42:00|4003.19|4003.19|4003.8|4003.8|4003.8|4003.8|4003.15|4003.15|0
1656340940000|2022-06-27 14:42:20|4003.82|4003.82|4003.46|4003.46|4003.82|4003.82|4003.46|4003.46|0
1656340950000|2022-06-27 14:42:30|4003.15|4003.15|4003.15|4003.15|4003.15|4003.15|4002.84|4002.84|0
1656340960000|2022-06-27 14:42:40|4003.19|4003.19|4003.22|4003.22|4003.22|4003.22|4003.19|4003.19|0
1656340970000|2022-06-27 14:42:50|4003.25|4003.25|4003.25|4003.25|4003.25|4003.25|4003.25|4003.25|0
1656340980000|2022-06-27 14:43:00|4003.3|4003.3|4003.35|4003.35|4003.35|4003.35|4003.3|4003.3|0
1656340990000|2022-06-27 14:43:10|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|0
1656341000000|2022-06-27 14:43:20|4003.59|4003.59|4003.89|4003.89|4003.89|4003.89|4003.59|4003.59|0
1656341010000|2022-06-27 14:43:30|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|0
1656341020000|2022-06-27 14:43:40|4004.02|4004.02|4004.64|4004.64|4004.64|4004.64|4004.02|4004.02|0
1656341030000|2022-06-27 14:43:50|4004.82|4004.82|4005.24|4005.24|4005.24|4005.24|4004.82|4004.82|0
1656341040000|2022-06-27 14:44:00|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|0
1656341050000|2022-06-27 14:44:10|4005.53|4005.53|4006.45|4006.45|4006.5|4006.5|4005.53|4005.53|0
1656341060000|2022-06-27 14:44:20|4006.5|4006.5|4006.52|4006.52|4006.52|4006.52|4006.5|4006.5|0
1656341070000|2022-06-27 14:44:30|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|0
1656341080000|2022-06-27 14:44:40|4005.9|4005.9|4005.9|4005.9|4005.9|4005.9|4005.6|4005.6|0
1656341090000|2022-06-27 14:44:50|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|4005.6|0
1656341100000|2022-06-27 14:45:00|4005.29|4005.29|4004.36|4004.36|4005.29|4005.29|4004.36|4004.36|0
1656341110000|2022-06-27 14:45:10|4004.38|4004.38|4004.07|4004.07|4004.38|4004.38|4004.07|4004.07|0
1656341130000|2022-06-27 14:45:30|4003.76|4003.76|4003.76|4003.76|4004.07|4004.07|4003.76|4003.76|0
1656341140000|2022-06-27 14:45:40|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1656341150000|2022-06-27 14:45:50|4004.05|4004.05|4003.96|4003.96|4004.36|4004.36|4003.96|4003.96|0
1656341160000|2022-06-27 14:46:00|4003.92|4003.92|4003.61|4003.61|4003.92|4003.92|4003.61|4003.61|0
1656341170000|2022-06-27 14:46:10|4003.3|4003.3|4003.61|4003.61|4003.61|4003.61|4003.3|4003.3|0
1656341180000|2022-06-27 14:46:20|4003.66|4003.66|4003.39|4003.39|4003.7|4003.7|4003.39|4003.39|0
1656341190000|2022-06-27 14:46:30|4003.41|4003.41|4003.1|4003.1|4003.41|4003.41|4003.1|4003.1|0
1656341210000|2022-06-27 14:46:50|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|0
1656341230000|2022-06-27 14:47:10|4003.16|4003.16|4002.85|4002.85|4003.16|4003.16|4002.85|4002.85|0
1656341240000|2022-06-27 14:47:20|4002.87|4002.87|4002.58|4002.58|4002.87|4002.87|4002.58|4002.58|0
1656341250000|2022-06-27 14:47:30|4002.27|4002.27|4001.65|4001.65|4002.27|4002.27|4001.65|4001.65|0
1656341260000|2022-06-27 14:47:40|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.57|4001.57|0
1656341270000|2022-06-27 14:47:50|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|4001.5|4001.5|0
1656341290000|2022-06-27 14:48:10|4001.89|4001.89|4001.58|4001.58|4001.89|4001.89|4001.58|4001.58|0
1656341300000|2022-06-27 14:48:20|4001.54|4001.54|4001.63|4001.63|4001.63|4001.63|4001.54|4001.54|0
1656341310000|2022-06-27 14:48:30|4001.72|4001.72|4001.72|4001.72|4001.72|4001.72|4001.72|4001.72|0
1656341320000|2022-06-27 14:48:40|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|0
1656341330000|2022-06-27 14:48:50|4002.33|4002.33|4002.31|4002.31|4002.33|4002.33|4002.31|4002.31|0
1656341340000|2022-06-27 14:49:00|4002|4002|4001.69|4001.69|4002|4002|4001.69|4001.69|0
1656341350000|2022-06-27 14:49:10|4002|4002|4002.61|4002.61|4002.61|4002.61|4002|4002|0
1656341370000|2022-06-27 14:49:30|4002.64|4002.64|4003.26|4003.26|4003.26|4003.26|4002.64|4002.64|0
1656341380000|2022-06-27 14:49:40|4003.22|4003.22|4003.22|4003.22|4003.22|4003.22|4003.22|4003.22|0
1656341390000|2022-06-27 14:49:50|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|0
1656341400000|2022-06-27 14:50:00|4002.85|4002.85|4001.7|4001.7|4002.89|4002.89|4001.66|4001.66|0
1656341410000|2022-06-27 14:50:10|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|0
1656341420000|2022-06-27 14:50:20|4001.58|4001.58|4001.86|4001.86|4001.89|4001.89|4001.58|4001.58|0
1656341430000|2022-06-27 14:50:30|4001.88|4001.88|4002.81|4002.81|4002.81|4002.81|4001.88|4001.88|0
1656341440000|2022-06-27 14:50:40|4003.12|4003.12|4002.88|4002.88|4003.12|4003.12|4002.84|4002.84|0
1656341450000|2022-06-27 14:50:50|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|0
1656341460000|2022-06-27 14:51:00|4003.5|4003.5|4003.47|4003.47|4003.5|4003.5|4003.47|4003.47|0
1656341470000|2022-06-27 14:51:10|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|0
1656341480000|2022-06-27 14:51:20|4003.2|4003.2|4003.51|4003.51|4003.51|4003.51|4003.2|4003.2|0
1656341490000|2022-06-27 14:51:30|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|0
1656341500000|2022-06-27 14:51:40|4003.18|4003.18|4003.44|4003.44|4003.49|4003.49|4003.13|4003.13|0
1656341510000|2022-06-27 14:51:50|4003.75|4003.75|4004.92|4004.92|4004.92|4004.92|4003.75|4003.75|0
1656341530000|2022-06-27 14:52:10|4003.99|4003.99|4004.3|4004.3|4004.3|4004.3|4003.99|4003.99|0
1656341560000|2022-06-27 14:52:40|4004.48|4004.48|4004.79|4004.79|4004.79|4004.79|4004.48|4004.48|0
1656341570000|2022-06-27 14:52:50|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1656341580000|2022-06-27 14:53:00|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|0
1656341590000|2022-06-27 14:53:10|4005.1|4005.1|4005.12|4005.12|4005.12|4005.12|4004.79|4004.79|0
1656341600000|2022-06-27 14:53:20|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|0
1656341610000|2022-06-27 14:53:30|4004.63|4004.63|4004.6|4004.6|4004.63|4004.63|4004.6|4004.6|0
1656341620000|2022-06-27 14:53:40|4004.29|4004.29|4004.11|4004.11|4004.6|4004.6|4004.11|4004.11|0
1656341630000|2022-06-27 14:53:50|4003.8|4003.8|4001.64|4001.64|4003.8|4003.8|4001.64|4001.64|0
1656341640000|2022-06-27 14:54:00|4001.95|4001.95|4001.95|4001.95|4001.99|4001.99|4001.95|4001.95|0
1656341660000|2022-06-27 14:54:20|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|4002.26|0
1656341670000|2022-06-27 14:54:30|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|0
1656341690000|2022-06-27 14:54:50|4003.18|4003.18|4003.18|4003.18|4003.18|4003.18|4003.18|4003.18|0
1656341700000|2022-06-27 14:55:00|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|4003.16|0
1656341710000|2022-06-27 14:55:10|4003.1|4003.1|4003.1|4003.1|4003.1|4003.1|4003.1|4003.1|0
1656341720000|2022-06-27 14:55:20|4003.07|4003.07|4002.61|4002.61|4003.07|4003.07|4002.61|4002.61|0
1656341730000|2022-06-27 14:55:30|4002.64|4002.64|4002.33|4002.33|4002.64|4002.64|4002.33|4002.33|0
1656341740000|2022-06-27 14:55:40|4002.14|4002.14|4002.09|4002.09|4002.14|4002.14|4002.09|4002.09|0
1656341760000|2022-06-27 14:56:00|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4001.78|4001.78|0
1656341770000|2022-06-27 14:56:10|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|0
1656341780000|2022-06-27 14:56:20|4002.73|4002.73|4003.07|4003.07|4003.07|4003.07|4002.73|4002.73|0
1656341790000|2022-06-27 14:56:30|4003.38|4003.38|4003.46|4003.46|4003.46|4003.46|4003.38|4003.38|0
1656341800000|2022-06-27 14:56:40|4003.43|4003.43|4003.41|4003.41|4003.43|4003.43|4003.41|4003.41|0
1656341810000|2022-06-27 14:56:50|4003.37|4003.37|4003.37|4003.37|4003.49|4003.49|4003.37|4003.37|0
1656341820000|2022-06-27 14:57:00|4003.31|4003.31|4003.34|4003.34|4003.34|4003.34|4003.31|4003.31|0
1656341830000|2022-06-27 14:57:10|4003.03|4003.03|4003.03|4003.03|4003.07|4003.07|4002.72|4002.72|0
1656341850000|2022-06-27 14:57:30|4003.34|4003.34|4003.65|4003.65|4003.65|4003.65|4003.34|4003.34|0
1656341860000|2022-06-27 14:57:40|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|0
1656341870000|2022-06-27 14:57:50|4004.27|4004.27|4004.34|4004.34|4004.38|4004.38|4003.96|4003.96|0
1656341880000|2022-06-27 14:58:00|4004.3|4004.3|4003.37|4003.37|4004.3|4004.3|4003.37|4003.37|0
1656341890000|2022-06-27 14:58:10|4003.31|4003.31|4003.27|4003.27|4003.31|4003.31|4003.27|4003.27|0
1656341900000|2022-06-27 14:58:20|4003.31|4003.31|4003.2|4003.2|4003.31|4003.31|4003.2|4003.2|0
1656341910000|2022-06-27 14:58:30|4002.89|4002.89|4002.62|4002.62|4002.93|4002.93|4002.62|4002.62|0
1656341920000|2022-06-27 14:58:40|4002.32|4002.32|4002.01|4002.01|4002.32|4002.32|4002.01|4002.01|0
1656341930000|2022-06-27 14:58:50|4001.08|4001.08|4001.65|4001.65|4001.65|4001.65|4001.04|4001.04|0
1656341940000|2022-06-27 14:59:00|4001.96|4001.96|4000.91|4000.91|4001.96|4001.96|4000.73|4000.73|0
1656341950000|2022-06-27 14:59:10|4000.85|4000.85|4001.12|4001.12|4001.16|4001.16|4000.85|4000.85|0
1656341960000|2022-06-27 14:59:20|4001.08|4001.08|4001.39|4001.39|4001.39|4001.39|4001.08|4001.08|0
1656341970000|2022-06-27 14:59:30|4001.21|4001.21|4000.9|4000.9|4001.21|4001.21|4000.9|4000.9|0
1656341980000|2022-06-27 14:59:40|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|0
1656342000000|2022-06-27 15:00:00|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|4001.21|0
1656342010000|2022-06-27 15:00:10|4001.26|4001.26|4001.35|4001.35|4001.35|4001.35|4001.26|4001.26|0
1656342020000|2022-06-27 15:00:20|4001.3|4001.3|4002.39|4002.39|4002.39|4002.39|4001.3|4001.3|0
1656342030000|2022-06-27 15:00:30|4002.08|4002.08|4001.15|4001.15|4002.08|4002.08|4001.15|4001.15|0
1656342040000|2022-06-27 15:00:40|4000.84|4000.84|4000.8|4000.8|4000.88|4000.88|4000.8|4000.8|0
1656342050000|2022-06-27 15:00:50|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|0
1656342060000|2022-06-27 15:01:00|3999.9|3999.9|3999.55|3999.55|3999.9|3999.9|3999.51|3999.51|0
1656342070000|2022-06-27 15:01:10|3999.51|3999.51|4000.04|4000.04|4000.08|4000.08|3999.48|3999.48|0
1656342080000|2022-06-27 15:01:20|4000.35|4000.35|4000.04|4000.04|4000.35|4000.35|4000.04|4000.04|0
1656342090000|2022-06-27 15:01:30|3999.73|3999.73|3999.11|3999.11|3999.73|3999.73|3999.11|3999.11|0
1656342100000|2022-06-27 15:01:40|3999.2|3999.2|3999.2|3999.2|3999.2|3999.2|3999.2|3999.2|0
1656342110000|2022-06-27 15:01:50|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|0
1656342120000|2022-06-27 15:02:00|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|0
1656342130000|2022-06-27 15:02:10|3999.16|3999.16|3998.85|3998.85|3999.16|3999.16|3998.85|3998.85|0
1656342140000|2022-06-27 15:02:20|3998.55|3998.55|3998.86|3998.86|3998.86|3998.86|3998.55|3998.55|0
1656342150000|2022-06-27 15:02:30|3998.91|3998.91|3999.18|3999.18|3999.22|3999.22|3998.91|3998.91|0
1656342160000|2022-06-27 15:02:40|3999.12|3999.12|3998.77|3998.77|3999.12|3999.12|3998.77|3998.77|0
1656342170000|2022-06-27 15:02:50|3998.46|3998.46|3998.03|3998.03|3998.46|3998.46|3998.03|3998.03|0
1656342190000|2022-06-27 15:03:10|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|0
1656342200000|2022-06-27 15:03:20|3998.03|3998.03|3997.72|3997.72|3998.03|3998.03|3997.72|3997.72|0
1656342220000|2022-06-27 15:03:40|3998.03|3998.03|3998.03|3998.03|3998.03|3998.03|3998.03|3998.03|0
1656342230000|2022-06-27 15:03:50|3998|3998|3997.69|3997.69|3998|3998|3997.69|3997.69|0
1656342240000|2022-06-27 15:04:00|3997.38|3997.38|3997.13|3997.13|3997.44|3997.44|3997.13|3997.13|0
1656342250000|2022-06-27 15:04:10|3997.44|3997.44|3998.06|3998.06|3998.06|3998.06|3997.44|3997.44|0
1656342260000|2022-06-27 15:04:20|3998.37|3998.37|3998.37|3998.37|3998.37|3998.37|3998.37|3998.37|0
1656342270000|2022-06-27 15:04:30|3998.39|3998.39|3997.52|3997.52|3998.45|3998.45|3997.52|3997.52|0
1656342280000|2022-06-27 15:04:40|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|0
1656342290000|2022-06-27 15:04:50|3997.26|3997.26|3996.1|3996.1|3997.26|3997.26|3996.02|3996.02|0
1656342300000|2022-06-27 15:05:00|3995.18|3995.18|3994.78|3994.78|3995.18|3995.18|3994.78|3994.78|0
1656342310000|2022-06-27 15:05:10|3994.47|3994.47|3994.75|3994.75|3994.78|3994.78|3994.47|3994.47|0
1656342320000|2022-06-27 15:05:20|3995.06|3995.06|3995.68|3995.68|3995.68|3995.68|3995.06|3995.06|0
1656342340000|2022-06-27 15:05:40|3995.99|3995.99|3996.3|3996.3|3996.3|3996.3|3995.99|3995.99|0
1656342350000|2022-06-27 15:05:50|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|3996.24|0
1656342370000|2022-06-27 15:06:10|3995.63|3995.63|3995.63|3995.63|3995.63|3995.63|3995.63|3995.63|0
1656342380000|2022-06-27 15:06:20|3995.6|3995.6|3996.84|3996.84|3996.84|3996.84|3995.6|3995.6|0
1656342390000|2022-06-27 15:06:30|3997.15|3997.15|3997.8|3997.8|3997.85|3997.85|3997.15|3997.15|0
1656342400000|2022-06-27 15:06:40|3998.11|3998.11|3998.36|3998.36|3998.41|3998.41|3998.11|3998.11|0
1656342410000|2022-06-27 15:06:50|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|3998.05|0
1656342420000|2022-06-27 15:07:00|3998.02|3998.02|3998.62|3998.62|3998.62|3998.62|3998|3998|0
1656342430000|2022-06-27 15:07:10|3998.31|3998.31|3998.93|3998.93|3998.93|3998.93|3998.31|3998.31|0
1656342440000|2022-06-27 15:07:20|3999.24|3999.24|3999.12|3999.12|3999.24|3999.24|3999.12|3999.12|0
1656342450000|2022-06-27 15:07:30|3999.43|3999.43|4000.01|4000.01|4000.01|4000.01|3999.43|3999.43|0
1656342460000|2022-06-27 15:07:40|3999.7|3999.7|3999.39|3999.39|3999.7|3999.7|3999.39|3999.39|0
1656342480000|2022-06-27 15:08:00|3999.37|3999.37|3998.69|3998.69|3999.37|3999.37|3998.65|3998.65|0
1656342490000|2022-06-27 15:08:10|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|3998.51|0
1656342500000|2022-06-27 15:08:20|3998.48|3998.48|3998.64|3998.64|3998.67|3998.67|3998.48|3998.48|0
1656342510000|2022-06-27 15:08:30|3998.33|3998.33|3998.35|3998.35|3998.35|3998.35|3998.33|3998.33|0
1656342520000|2022-06-27 15:08:40|3998.3|3998.3|3998.92|3998.92|3998.92|3998.92|3998.3|3998.3|0
1656342540000|2022-06-27 15:09:00|3998.97|3998.97|3998.56|3998.56|3998.97|3998.97|3998.07|3998.07|0
1656342550000|2022-06-27 15:09:10|3998.87|3998.87|3998.87|3998.87|3998.87|3998.87|3998.87|3998.87|0
1656342560000|2022-06-27 15:09:20|3999.18|3999.18|3999.8|3999.8|3999.8|3999.8|3999.18|3999.18|0
1656342570000|2022-06-27 15:09:30|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|3999.75|0
1656342580000|2022-06-27 15:09:40|3999.44|3999.44|3999.41|3999.41|3999.44|3999.44|3999.41|3999.41|0
1656342590000|2022-06-27 15:09:50|3999.32|3999.32|3999.3|3999.3|3999.32|3999.32|3999.3|3999.3|0
1656342600000|2022-06-27 15:10:00|3999.11|3999.11|3998.48|3998.48|3999.11|3999.11|3998.48|3998.48|0
1656342610000|2022-06-27 15:10:10|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|0
1656342650000|2022-06-27 15:10:50|3999.07|3999.07|3999.38|3999.38|3999.38|3999.38|3999.07|3999.07|0
1656342660000|2022-06-27 15:11:00|3999.07|3999.07|3998.76|3998.76|3999.07|3999.07|3998.76|3998.76|0
1656342680000|2022-06-27 15:11:20|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|0
1656342700000|2022-06-27 15:11:40|3998.14|3998.14|3997.83|3997.83|3998.14|3998.14|3997.83|3997.83|0
1656342710000|2022-06-27 15:11:50|3997.52|3997.52|3997.52|3997.52|3997.52|3997.52|3997.52|3997.52|0
1656342720000|2022-06-27 15:12:00|3997.22|3997.22|3996.63|3996.63|3997.22|3997.22|3996.57|3996.57|0
1656342730000|2022-06-27 15:12:10|3996.68|3996.68|3996.99|3996.99|3996.99|3996.99|3996.68|3996.68|0
1656342740000|2022-06-27 15:12:20|3996.69|3996.69|3996.64|3996.64|3996.69|3996.69|3996.64|3996.64|0
1656342750000|2022-06-27 15:12:30|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|0
1656342770000|2022-06-27 15:12:50|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|3997.26|0
1656342780000|2022-06-27 15:13:00|3997.21|3997.21|3996.56|3996.56|3997.21|3997.21|3996.25|3996.25|0
1656342790000|2022-06-27 15:13:10|3996.87|3996.87|3996.87|3996.87|3996.87|3996.87|3996.87|3996.87|0
1656342800000|2022-06-27 15:13:20|3997.18|3997.18|3996.56|3996.56|3997.18|3997.18|3996.56|3996.56|0
1656342810000|2022-06-27 15:13:30|3996.25|3996.25|3995.01|3995.01|3996.25|3996.25|3994.7|3994.7|0
1656342820000|2022-06-27 15:13:40|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|0
1656342830000|2022-06-27 15:13:50|3995.01|3995.01|3994.74|3994.74|3995.01|3995.01|3994.7|3994.7|0
1656342840000|2022-06-27 15:14:00|3994.43|3994.43|3994.91|3994.91|3994.91|3994.91|3994.41|3994.41|0
1656342850000|2022-06-27 15:14:10|3995.22|3995.22|3995.21|3995.21|3995.22|3995.22|3995.15|3995.15|0
1656342860000|2022-06-27 15:14:20|3995.25|3995.25|3995.62|3995.62|3996.18|3996.18|3995.25|3995.25|0
1656342870000|2022-06-27 15:14:30|3995|3995|3994.69|3994.69|3995|3995|3994.69|3994.69|0
1656342880000|2022-06-27 15:14:40|3994.67|3994.67|3994.72|3994.72|3994.72|3994.72|3994.67|3994.67|0
1656342890000|2022-06-27 15:14:50|3994.54|3994.54|3994.23|3994.23|3994.54|3994.54|3994.23|3994.23|0
1656342900000|2022-06-27 15:15:00|3993.92|3993.92|3994.23|3994.23|3994.23|3994.23|3993.61|3993.61|0
1656342910000|2022-06-27 15:15:10|3994.54|3994.54|3994.54|3994.54|3994.54|3994.54|3994.54|3994.54|0
1656342920000|2022-06-27 15:15:20|3994.85|3994.85|3995.77|3995.77|3995.77|3995.77|3994.85|3994.85|0
1656342930000|2022-06-27 15:15:30|3995.69|3995.69|3995.03|3995.03|3995.69|3995.69|3995.03|3995.03|0
1656342940000|2022-06-27 15:15:40|3995.65|3995.65|3995.9|3995.9|3995.96|3995.96|3995.59|3995.59|0
1656342950000|2022-06-27 15:15:50|3995.59|3995.59|3996.01|3996.01|3996.01|3996.01|3995.28|3995.28|0
1656342960000|2022-06-27 15:16:00|3995.7|3995.7|3994.78|3994.78|3995.7|3995.7|3994.78|3994.78|0
1656342970000|2022-06-27 15:16:10|3995.39|3995.39|3995.39|3995.39|3995.39|3995.39|3995.39|3995.39|0
1656342980000|2022-06-27 15:16:20|3995.37|3995.37|3996.26|3996.26|3996.26|3996.26|3995.37|3995.37|0
1656342990000|2022-06-27 15:16:30|3996.28|3996.28|3996.02|3996.02|3996.28|3996.28|3995.97|3995.97|0
1656343000000|2022-06-27 15:16:40|3996.33|3996.33|3996.99|3996.99|3996.99|3996.99|3996.33|3996.33|0
1656343010000|2022-06-27 15:16:50|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|0
1656343020000|2022-06-27 15:17:00|3996.99|3996.99|3996.37|3996.37|3996.99|3996.99|3996.37|3996.37|0
1656343030000|2022-06-27 15:17:10|3996.68|3996.68|3996.99|3996.99|3996.99|3996.99|3996.68|3996.68|0
1656343050000|2022-06-27 15:17:30|3996.68|3996.68|3996.99|3996.99|3996.99|3996.99|3996.68|3996.68|0
1656343070000|2022-06-27 15:17:50|3996.68|3996.68|3996.68|3996.68|3996.68|3996.68|3996.68|3996.68|0
1656343080000|2022-06-27 15:18:00|3996.99|3996.99|3997.61|3997.61|3997.61|3997.61|3996.99|3996.99|0
1656343090000|2022-06-27 15:18:10|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|0
1656343100000|2022-06-27 15:18:20|3996.92|3996.92|3996.86|3996.86|3996.92|3996.92|3996.56|3996.56|0
1656343110000|2022-06-27 15:18:30|3996.84|3996.84|3996.74|3996.74|3996.84|3996.84|3996.74|3996.74|0
1656343120000|2022-06-27 15:18:40|3996.44|3996.44|3997.14|3997.14|3997.14|3997.14|3996.44|3996.44|0
1656343130000|2022-06-27 15:18:50|3997.45|3997.45|3998.07|3998.07|3998.07|3998.07|3997.14|3997.14|0
1656343140000|2022-06-27 15:19:00|3998.38|3998.38|3998.47|3998.47|3998.47|3998.47|3998.38|3998.38|0
1656343150000|2022-06-27 15:19:10|3998.78|3998.78|3998.75|3998.75|3998.78|3998.78|3998.75|3998.75|0
1656343160000|2022-06-27 15:19:20|3998.44|3998.44|3998.44|3998.44|3998.75|3998.75|3998.44|3998.44|0
1656343170000|2022-06-27 15:19:30|3998.75|3998.75|3998.44|3998.44|3998.75|3998.75|3998.44|3998.44|0
1656343180000|2022-06-27 15:19:40|3998.47|3998.47|3998.49|3998.49|3998.49|3998.49|3998.47|3998.47|0
1656343190000|2022-06-27 15:19:50|3998.8|3998.8|3998.8|3998.8|3998.8|3998.8|3998.8|3998.8|0
1656343200000|2022-06-27 15:20:00|3999.11|3999.11|3998.18|3998.18|3999.11|3999.11|3998.18|3998.18|0
1656343210000|2022-06-27 15:20:10|3998.12|3998.12|3998.29|3998.29|3998.29|3998.29|3997.98|3997.98|0
1656343220000|2022-06-27 15:20:20|3998.35|3998.35|3998.66|3998.66|3998.94|3998.94|3998.29|3998.29|0
1656343230000|2022-06-27 15:20:30|3998.68|3998.68|3998.54|3998.54|3999.3|3999.3|3998.37|3998.37|0
1656343240000|2022-06-27 15:20:40|3998.5|3998.5|3999.16|3999.16|3999.16|3999.16|3998.5|3998.5|0
1656343250000|2022-06-27 15:20:50|3998.85|3998.85|3998.29|3998.29|3998.85|3998.85|3998.23|3998.23|0
1656343260000|2022-06-27 15:21:00|3998.6|3998.6|3998.6|3998.6|3999.22|3999.22|3998.6|3998.6|0
1656343270000|2022-06-27 15:21:10|3998.64|3998.64|3998.36|3998.36|3998.64|3998.64|3998.33|3998.33|0
1656343280000|2022-06-27 15:21:20|3998.41|3998.41|3998.99|3998.99|3999.03|3999.03|3998.41|3998.41|0
1656343290000|2022-06-27 15:21:30|3999.02|3999.02|3999.55|3999.55|3999.55|3999.55|3998.93|3998.93|0
1656343300000|2022-06-27 15:21:40|3999.6|3999.6|3999.29|3999.29|3999.6|3999.6|3999.29|3999.29|0
1656343310000|2022-06-27 15:21:50|3998.98|3998.98|3999.78|3999.78|3999.78|3999.78|3998.95|3998.95|0
1656343320000|2022-06-27 15:22:00|3999.83|3999.83|4000.85|4000.85|4000.85|4000.85|3999.83|3999.83|0
1656343330000|2022-06-27 15:22:10|4000.23|4000.23|4001.23|4001.23|4001.51|4001.51|4000.19|4000.19|0
1656343340000|2022-06-27 15:22:20|4001.18|4001.18|4001.27|4001.27|4001.49|4001.49|4001.18|4001.18|0
1656343350000|2022-06-27 15:22:30|4001.31|4001.31|4001.31|4001.31|4001.31|4001.31|4001.31|4001.31|0
1656343360000|2022-06-27 15:22:40|4001|4001|4000.69|4000.69|4001|4001|4000.69|4000.69|0
1656343370000|2022-06-27 15:22:50|4001.31|4001.31|4001|4001|4001.31|4001.31|4001|4001|0
1656343380000|2022-06-27 15:23:00|4000.38|4000.38|4000.38|4000.38|4000.69|4000.69|4000.38|4000.38|0
1656343390000|2022-06-27 15:23:10|4000.69|4000.69|4000.38|4000.38|4000.69|4000.69|4000.38|4000.38|0
1656343400000|2022-06-27 15:23:20|4000.56|4000.56|3999.95|3999.95|4000.75|4000.75|3999.95|3999.95|0
1656343410000|2022-06-27 15:23:30|3999.76|3999.76|3999.17|3999.17|3999.76|3999.76|3999.17|3999.17|0
1656343420000|2022-06-27 15:23:40|3999.35|3999.35|3999.4|3999.4|3999.4|3999.4|3999.35|3999.35|0
1656343430000|2022-06-27 15:23:50|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|0
1656343440000|2022-06-27 15:24:00|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|0
1656343450000|2022-06-27 15:24:10|4000.35|4000.35|4000.69|4000.69|4000.69|4000.69|4000.35|4000.35|0
1656343460000|2022-06-27 15:24:20|4000.38|4000.38|4001|4001|4001|4001|4000.38|4000.38|0
1656343470000|2022-06-27 15:24:30|4000.89|4000.89|4001.2|4001.2|4001.2|4001.2|4000.89|4000.89|0
1656343480000|2022-06-27 15:24:40|4001.5|4001.5|4001.62|4001.62|4001.81|4001.81|4001.31|4001.31|0
1656343500000|2022-06-27 15:25:00|4001.66|4001.66|4001.75|4001.75|4002.28|4002.28|4001.66|4001.66|0
1656343510000|2022-06-27 15:25:10|4001.13|4001.13|4001.42|4001.42|4001.45|4001.45|4001.09|4001.09|0
1656343520000|2022-06-27 15:25:20|4000.8|4000.8|4001.64|4001.64|4001.64|4001.64|4000.53|4000.53|0
1656343530000|2022-06-27 15:25:30|4001.33|4001.33|4001.64|4001.64|4001.64|4001.64|4001.15|4001.15|0
1656343540000|2022-06-27 15:25:40|4001.33|4001.33|4001.95|4001.95|4001.95|4001.95|4001.33|4001.33|0
1656343550000|2022-06-27 15:25:50|4002|4002|4002.33|4002.33|4002.33|4002.33|4001.81|4001.81|0
1656343560000|2022-06-27 15:26:00|4002.64|4002.64|4002.29|4002.29|4002.64|4002.64|4002.29|4002.29|0
1656343570000|2022-06-27 15:26:10|4001.98|4001.98|4001.41|4001.41|4001.98|4001.98|4001.41|4001.41|0
1656343580000|2022-06-27 15:26:20|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|0
1656343590000|2022-06-27 15:26:30|4001.69|4001.69|4001.53|4001.53|4001.71|4001.71|4001.53|4001.53|0
1656343600000|2022-06-27 15:26:40|4001.58|4001.58|4001.89|4001.89|4001.89|4001.89|4001.58|4001.58|0
1656343610000|2022-06-27 15:26:50|4002.2|4002.2|4001.89|4001.89|4002.2|4002.2|4001.27|4001.27|0
1656343620000|2022-06-27 15:27:00|4002.2|4002.2|4002.2|4002.2|4002.2|4002.2|4002.2|4002.2|0
1656343630000|2022-06-27 15:27:10|4002.51|4002.51|4003.75|4003.75|4004.05|4004.05|4002.47|4002.47|0
1656343640000|2022-06-27 15:27:20|4003.44|4003.44|4003.09|4003.09|4003.44|4003.44|4003.04|4003.04|0
1656343650000|2022-06-27 15:27:30|4002.78|4002.78|4003.13|4003.13|4003.44|4003.44|4002.78|4002.78|0
1656343660000|2022-06-27 15:27:40|4002.82|4002.82|4003.34|4003.34|4003.34|4003.34|4002.73|4002.73|0
1656343670000|2022-06-27 15:27:50|4003.03|4003.03|4002.93|4002.93|4003.03|4003.03|4002.85|4002.85|0
1656343680000|2022-06-27 15:28:00|4003.24|4003.24|4003.24|4003.24|4003.86|4003.86|4003.24|4003.24|0
1656343690000|2022-06-27 15:28:10|4002.93|4002.93|4003.24|4003.24|4003.55|4003.55|4002.93|4002.93|0
1656343700000|2022-06-27 15:28:20|4003.55|4003.55|4003.55|4003.55|4004.17|4004.17|4003.55|4003.55|0
1656343710000|2022-06-27 15:28:30|4003.51|4003.51|4003.65|4003.65|4004|4004|4003.51|4003.51|0
1656343720000|2022-06-27 15:28:40|4003.96|4003.96|4005.85|4005.85|4005.85|4005.85|4003.96|4003.96|0
1656343730000|2022-06-27 15:28:50|4005.54|4005.54|4005.54|4005.54|4005.85|4005.85|4005.23|4005.23|0
1656343740000|2022-06-27 15:29:00|4006.16|4006.16|4005.18|4005.18|4006.35|4006.35|4005.18|4005.18|0
1656343750000|2022-06-27 15:29:10|4005|4005|4005|4005|4005|4005|4005|4005|0
1656343760000|2022-06-27 15:29:20|4004.92|4004.92|4004.79|4004.79|4005.23|4005.23|4004.79|4004.79|0
1656343770000|2022-06-27 15:29:30|4004.87|4004.87|4004.21|4004.21|4004.87|4004.87|4004.21|4004.21|0
1656343780000|2022-06-27 15:29:40|4004.52|4004.52|4004.03|4004.03|4004.52|4004.52|4003.85|4003.85|0
1656343790000|2022-06-27 15:29:50|4004.65|4004.65|4004.44|4004.44|4004.65|4004.65|4003.82|4003.82|0
1656400500000|2022-06-28 07:15:00|4012.3|4012.3|4008.12|4008.12|4012.61|4012.61|4008.12|4008.12|0
1656400510000|2022-06-28 07:15:10|4008.43|4008.43|4008.12|4008.12|4008.43|4008.43|4008.12|4008.12|0
1656400520000|2022-06-28 07:15:20|4007.19|4007.19|4007.22|4007.22|4007.22|4007.22|4007.19|4007.19|0
1656400530000|2022-06-28 07:15:30|4007.04|4007.04|4006.73|4006.73|4007.04|4007.04|4006.73|4006.73|0
1656400540000|2022-06-28 07:15:40|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4005.8|4005.8|0
1656400550000|2022-06-28 07:15:50|4006.42|4006.42|4005.24|4005.24|4006.47|4006.47|4005.24|4005.24|0
1656400560000|2022-06-28 07:16:00|4005.6|4005.6|4005.56|4005.56|4005.6|4005.6|4005.56|4005.56|0
1656400580000|2022-06-28 07:16:20|4006.48|4006.48|4007.41|4007.41|4007.41|4007.41|4006.48|4006.48|0
1656400590000|2022-06-28 07:16:30|4007.72|4007.72|4007.24|4007.24|4007.86|4007.86|4007.24|4007.24|0
1656400600000|2022-06-28 07:16:40|4007.21|4007.21|4005.92|4005.92|4007.21|4007.21|4005.92|4005.92|0
1656400610000|2022-06-28 07:16:50|4005.87|4005.87|4005.25|4005.25|4005.87|4005.87|4005.25|4005.25|0
1656400620000|2022-06-28 07:17:00|4005.28|4005.28|4006.34|4006.34|4007.58|4007.58|4005.28|4005.28|0
1656400630000|2022-06-28 07:17:10|4006.03|4006.03|4005.72|4005.72|4006.03|4006.03|4005.72|4005.72|0
1656400640000|2022-06-28 07:17:20|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|4005.42|0
1656400650000|2022-06-28 07:17:30|4005.44|4005.44|4005.52|4005.52|4005.52|4005.52|4005.44|4005.44|0
1656400660000|2022-06-28 07:17:40|4004.91|4004.91|4004.74|4004.74|4004.91|4004.91|4004.6|4004.6|0
1656400670000|2022-06-28 07:17:50|4004.92|4004.92|4004.98|4004.98|4004.98|4004.98|4004.86|4004.86|0
1656400680000|2022-06-28 07:18:00|4004.92|4004.92|4005.85|4005.85|4005.85|4005.85|4004.92|4004.92|0
1656400690000|2022-06-28 07:18:10|4005.66|4005.66|4005.75|4005.75|4005.75|4005.75|4005.66|4005.66|0
1656400700000|2022-06-28 07:18:20|4003.89|4003.89|4003.2|4003.2|4003.89|4003.89|4003.2|4003.2|0
1656400710000|2022-06-28 07:18:30|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|0
1656400720000|2022-06-28 07:18:40|4003.48|4003.48|4003.59|4003.59|4003.59|4003.59|4003.43|4003.43|0
1656400730000|2022-06-28 07:18:50|4003.28|4003.28|4003.1|4003.1|4003.28|4003.28|4003.1|4003.1|0
1656400740000|2022-06-28 07:19:00|4003.13|4003.13|4000.96|4000.96|4003.13|4003.13|4000.96|4000.96|0
1656400750000|2022-06-28 07:19:10|4001.58|4001.58|4001.46|4001.46|4001.71|4001.71|4001.46|4001.46|0
1656400760000|2022-06-28 07:19:20|4001.27|4001.27|4002.65|4002.65|4002.65|4002.65|4001.1|4001.1|0
1656400770000|2022-06-28 07:19:30|4002.71|4002.71|4002.06|4002.06|4002.71|4002.71|4002.06|4002.06|0
1656400780000|2022-06-28 07:19:40|4002.68|4002.68|4002.68|4002.68|4002.68|4002.68|4002.68|4002.68|0
1656400790000|2022-06-28 07:19:50|4002.37|4002.37|4002.25|4002.25|4002.37|4002.37|4002.25|4002.25|0
1656400800000|2022-06-28 07:20:00|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|0
1656400810000|2022-06-28 07:20:10|4002.43|4002.43|4002.88|4002.88|4002.88|4002.88|4002.43|4002.43|0
1656400820000|2022-06-28 07:20:20|4003.19|4003.19|4002.88|4002.88|4003.19|4003.19|4002.88|4002.88|0
1656400830000|2022-06-28 07:20:30|4002.26|4002.26|4001.35|4001.35|4002.26|4002.26|4001.35|4001.35|0
1656400840000|2022-06-28 07:20:40|4001.18|4001.18|4001.77|4001.77|4001.8|4001.8|4001.18|4001.18|0
1656400860000|2022-06-28 07:21:00|4002.08|4002.08|4002.11|4002.11|4002.11|4002.11|4002.08|4002.08|0
1656400870000|2022-06-28 07:21:10|4001.8|4001.8|4001.45|4001.45|4001.8|4001.8|4001.45|4001.45|0
1656400890000|2022-06-28 07:21:30|4001.75|4001.75|4001.35|4001.35|4001.75|4001.75|4001.26|4001.26|0
1656400900000|2022-06-28 07:21:40|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|0
1656400920000|2022-06-28 07:22:00|4001.6|4001.6|4001.42|4001.42|4001.6|4001.6|4001.42|4001.42|0
1656400930000|2022-06-28 07:22:10|4000.8|4000.8|4000.49|4000.49|4000.8|4000.8|4000.49|4000.49|0
1656400940000|2022-06-28 07:22:20|4000.14|4000.14|4000.36|4000.36|4000.36|4000.36|4000.05|4000.05|0
1656400950000|2022-06-28 07:22:30|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|0
1656400960000|2022-06-28 07:22:40|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|4001.54|0
1656400970000|2022-06-28 07:22:50|4001.85|4001.85|4002.51|4002.51|4002.92|4002.92|4001.85|4001.85|0
1656400980000|2022-06-28 07:23:00|4002.6|4002.6|4002.6|4002.6|4003.83|4003.83|4002.6|4002.6|0
1656400990000|2022-06-28 07:23:10|4002.41|4002.41|4002.02|4002.02|4002.41|4002.41|4002.02|4002.02|0
1656401000000|2022-06-28 07:23:20|4002.33|4002.33|4002.64|4002.64|4002.64|4002.64|4002.33|4002.33|0
1656401010000|2022-06-28 07:23:30|4002.95|4002.95|4003.26|4003.26|4003.26|4003.26|4002.95|4002.95|0
1656401020000|2022-06-28 07:23:40|4003.2|4003.2|4004.07|4004.07|4004.07|4004.07|4003.15|4003.15|0
1656401030000|2022-06-28 07:23:50|4004.03|4004.03|4002.86|4002.86|4004.03|4004.03|4002.86|4002.86|0
1656401040000|2022-06-28 07:24:00|4002.82|4002.82|4002.32|4002.32|4002.84|4002.84|4002.32|4002.32|0
1656401050000|2022-06-28 07:24:10|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|0
1656401070000|2022-06-28 07:24:30|4002.59|4002.59|4002.94|4002.94|4002.94|4002.94|4002.59|4002.59|0
1656401080000|2022-06-28 07:24:40|4002.88|4002.88|4002.5|4002.5|4003.56|4003.56|4002.32|4002.32|0
1656401090000|2022-06-28 07:24:50|4002.72|4002.72|4003.92|4003.92|4003.92|4003.92|4002.72|4002.72|0
1656401100000|2022-06-28 07:25:00|4003.62|4003.62|4003|4003|4003.62|4003.62|4003|4003|0
1656401110000|2022-06-28 07:25:10|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|4002.69|0
1656401120000|2022-06-28 07:25:20|4002.71|4002.71|4002.74|4002.74|4002.74|4002.74|4002.71|4002.71|0
1656401130000|2022-06-28 07:25:30|4002.43|4002.43|4003.19|4003.19|4003.19|4003.19|4002.12|4002.12|0
1656401150000|2022-06-28 07:25:50|4003.33|4003.33|4003.38|4003.38|4003.41|4003.41|4003.33|4003.33|0
1656401160000|2022-06-28 07:26:00|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|0
1656401170000|2022-06-28 07:26:10|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|4003.92|0
1656401180000|2022-06-28 07:26:20|4002.99|4002.99|4003.17|4003.17|4003.17|4003.17|4002.99|4002.99|0
1656401190000|2022-06-28 07:26:30|4002.25|4002.25|4002.86|4002.86|4002.86|4002.86|4002.25|4002.25|0
1656401220000|2022-06-28 07:27:00|4002.89|4002.89|4002.37|4002.37|4002.99|4002.99|4002.37|4002.37|0
1656401230000|2022-06-28 07:27:10|4002.34|4002.34|4001.98|4001.98|4002.34|4002.34|4001.98|4001.98|0
1656401240000|2022-06-28 07:27:20|4001.92|4001.92|4001.34|4001.34|4001.92|4001.92|4001.26|4001.26|0
1656401250000|2022-06-28 07:27:30|4001.29|4001.29|4001.15|4001.15|4001.29|4001.29|4001.12|4001.12|0
1656401270000|2022-06-28 07:27:50|4001.04|4001.04|4000.95|4000.95|4001.04|4001.04|4000.95|4000.95|0
1656401280000|2022-06-28 07:28:00|4000.77|4000.77|4000.82|4000.82|4000.82|4000.82|4000.74|4000.74|0
1656401290000|2022-06-28 07:28:10|4000.68|4000.68|4000.77|4000.77|4000.77|4000.77|4000.68|4000.68|0
1656401310000|2022-06-28 07:28:30|4000.95|4000.95|4000.95|4000.95|4000.95|4000.95|4000.95|4000.95|0
1656401320000|2022-06-28 07:28:40|4000.77|4000.77|4001.36|4001.36|4001.39|4001.39|4000.77|4000.77|0
1656401330000|2022-06-28 07:28:50|4001.67|4001.67|4001.67|4001.67|4002.29|4002.29|4001.67|4001.67|0
1656401340000|2022-06-28 07:29:00|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|0
1656401350000|2022-06-28 07:29:10|4001.4|4001.4|4002.08|4002.08|4002.08|4002.08|4001.4|4001.4|0
1656401370000|2022-06-28 07:29:30|4001.91|4001.91|4001.88|4001.88|4001.91|4001.91|4001.88|4001.88|0
1656401380000|2022-06-28 07:29:40|4001.7|4001.7|4002|4002|4002|4002|4001.7|4001.7|0
1656401390000|2022-06-28 07:29:50|4001.96|4001.96|4001.88|4001.88|4001.96|4001.96|4001.88|4001.88|0
1656401400000|2022-06-28 07:30:00|4002.19|4002.19|4001.82|4001.82|4002.19|4002.19|4001.82|4001.82|0
1656401410000|2022-06-28 07:30:10|4002.44|4002.44|4003.71|4003.71|4004.3|4004.3|4002.44|4002.44|0
1656401420000|2022-06-28 07:30:20|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|0
1656401430000|2022-06-28 07:30:30|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|4005.19|0
1656401440000|2022-06-28 07:30:40|4005.02|4005.02|4005.13|4005.13|4005.13|4005.13|4005.02|4005.02|0
1656401450000|2022-06-28 07:30:50|4005.44|4005.44|4006.06|4006.06|4006.06|4006.06|4005.44|4005.44|0
1656401460000|2022-06-28 07:31:00|4006.37|4006.37|4005.89|4005.89|4006.37|4006.37|4005.89|4005.89|0
1656401480000|2022-06-28 07:31:20|4005.92|4005.92|4005.45|4005.45|4006.23|4006.23|4005.45|4005.45|0
1656401490000|2022-06-28 07:31:30|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|0
1656401500000|2022-06-28 07:31:40|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|0
1656401510000|2022-06-28 07:31:50|4006.27|4006.27|4006.89|4006.89|4007.5|4007.5|4006.27|4006.27|0
1656401520000|2022-06-28 07:32:00|4006.77|4006.77|4005.46|4005.46|4006.77|4006.77|4005.15|4005.15|0
1656401530000|2022-06-28 07:32:10|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|0
1656401540000|2022-06-28 07:32:20|4005.9|4005.9|4005.9|4005.9|4005.9|4005.9|4005.9|4005.9|0
1656401550000|2022-06-28 07:32:30|4006.25|4006.25|4009.29|4009.29|4009.41|4009.41|4006.25|4006.25|0
1656401560000|2022-06-28 07:32:40|4008.98|4008.98|4008.95|4008.95|4008.98|4008.98|4008.95|4008.95|0
1656401570000|2022-06-28 07:32:50|4008.93|4008.93|4008.93|4008.93|4008.93|4008.93|4008.93|4008.93|0
1656401580000|2022-06-28 07:33:00|4009.11|4009.11|4009.11|4009.11|4009.11|4009.11|4009.11|4009.11|0
1656401600000|2022-06-28 07:33:20|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|0
1656401610000|2022-06-28 07:33:30|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|0
1656401620000|2022-06-28 07:33:40|4009.17|4009.17|4009.06|4009.06|4009.17|4009.17|4009.06|4009.06|0
1656401630000|2022-06-28 07:33:50|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|0
1656401640000|2022-06-28 07:34:00|4011.53|4011.53|4011.53|4011.53|4011.53|4011.53|4011.53|4011.53|0
1656401650000|2022-06-28 07:34:10|4012.15|4012.15|4011.77|4011.77|4012.15|4012.15|4011.77|4011.77|0
1656401660000|2022-06-28 07:34:20|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|0
1656401670000|2022-06-28 07:34:30|4012.19|4012.19|4012.16|4012.16|4012.19|4012.19|4012.16|4012.16|0
1656401690000|2022-06-28 07:34:50|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|4012.47|0
1656401720000|2022-06-28 07:35:20|4012.16|4012.16|4011.36|4011.36|4012.16|4012.16|4011.36|4011.36|0
1656401730000|2022-06-28 07:35:30|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|0
1656401740000|2022-06-28 07:35:40|4011.25|4011.25|4011.3|4011.3|4011.3|4011.3|4011.21|4011.21|0
1656401750000|2022-06-28 07:35:50|4011.34|4011.34|4011.31|4011.31|4011.34|4011.34|4011.31|4011.31|0
1656401770000|2022-06-28 07:36:10|4011.36|4011.36|4012.45|4012.45|4012.49|4012.49|4011.25|4011.25|0
1656401780000|2022-06-28 07:36:20|4013.37|4013.37|4014.92|4014.92|4014.92|4014.92|4013.37|4013.37|0
1656401790000|2022-06-28 07:36:30|4014.82|4014.82|4015.05|4015.05|4015.05|4015.05|4014.6|4014.6|0
1656401800000|2022-06-28 07:36:40|4015.09|4015.09|4015.03|4015.03|4015.09|4015.09|4015.03|4015.03|0
1656401810000|2022-06-28 07:36:50|4016.27|4016.27|4017|4017|4017|4017|4016.27|4016.27|0
1656401820000|2022-06-28 07:37:00|4018.24|4018.24|4018.12|4018.12|4018.24|4018.24|4018.12|4018.12|0
1656401830000|2022-06-28 07:37:10|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|0
1656401840000|2022-06-28 07:37:20|4019.14|4019.14|4019.76|4019.76|4019.76|4019.76|4019.14|4019.14|0
1656401850000|2022-06-28 07:37:30|4019.73|4019.73|4020.18|4020.18|4020.18|4020.18|4019.73|4019.73|0
1656401860000|2022-06-28 07:37:40|4019.25|4019.25|4018.74|4018.74|4019.25|4019.25|4018.72|4018.72|0
1656401870000|2022-06-28 07:37:50|4018.43|4018.43|4018.46|4018.46|4018.46|4018.46|4018.43|4018.43|0
1656401880000|2022-06-28 07:38:00|4018.28|4018.28|4017.73|4017.73|4018.28|4018.28|4017.73|4017.73|0
1656401890000|2022-06-28 07:38:10|4018.04|4018.04|4017.85|4017.85|4018.04|4018.04|4017.85|4017.85|0
1656401900000|2022-06-28 07:38:20|4017.6|4017.6|4017.6|4017.6|4017.6|4017.6|4017.6|4017.6|0
1656401910000|2022-06-28 07:38:30|4017.68|4017.68|4017.68|4017.68|4017.68|4017.68|4017.68|4017.68|0
1656401920000|2022-06-28 07:38:40|4017.5|4017.5|4017.32|4017.32|4017.5|4017.5|4017.32|4017.32|0
1656401930000|2022-06-28 07:38:50|4017.01|4017.01|4018.26|4018.26|4018.37|4018.37|4016.87|4016.87|0
1656401940000|2022-06-28 07:39:00|4018.16|4018.16|4018.45|4018.45|4018.47|4018.47|4018.16|4018.16|0
1656401970000|2022-06-28 07:39:30|4018.14|4018.14|4018.09|4018.09|4018.14|4018.14|4018.09|4018.09|0
1656401980000|2022-06-28 07:39:40|4017.47|4017.47|4015.84|4015.84|4017.78|4017.78|4015.84|4015.84|0
1656402000000|2022-06-28 07:40:00|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|0
1656402030000|2022-06-28 07:40:30|4014.99|4014.99|4015.08|4015.08|4015.08|4015.08|4014.99|4014.99|0
1656402040000|2022-06-28 07:40:40|4015.15|4015.15|4015.46|4015.46|4015.46|4015.46|4015.15|4015.15|0
1656402050000|2022-06-28 07:40:50|4015.44|4015.44|4015.49|4015.49|4015.49|4015.49|4015.44|4015.44|0
1656402060000|2022-06-28 07:41:00|4015.79|4015.79|4016.41|4016.41|4016.41|4016.41|4015.79|4015.79|0
1656402090000|2022-06-28 07:41:30|4016.78|4016.78|4016.91|4016.91|4016.96|4016.96|4016.78|4016.78|0
1656402100000|2022-06-28 07:41:40|4016.82|4016.82|4016.93|4016.93|4016.93|4016.93|4016.82|4016.82|0
1656402120000|2022-06-28 07:42:00|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|0
1656402150000|2022-06-28 07:42:30|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|0
1656402180000|2022-06-28 07:43:00|4017.89|4017.89|4017.89|4017.89|4017.89|4017.89|4017.58|4017.58|0
1656402190000|2022-06-28 07:43:10|4017.58|4017.58|4017.66|4017.66|4017.66|4017.66|4017.58|4017.58|0
1656402200000|2022-06-28 07:43:20|4016.74|4016.74|4016.92|4016.92|4016.92|4016.92|4016.74|4016.74|0
1656402220000|2022-06-28 07:43:40|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|0
1656402230000|2022-06-28 07:43:50|4016.79|4016.79|4016.61|4016.61|4016.79|4016.79|4016.61|4016.61|0
1656402240000|2022-06-28 07:44:00|4017.54|4017.54|4019.08|4019.08|4019.08|4019.08|4017.54|4017.54|0
1656402250000|2022-06-28 07:44:10|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|4019.2|0
1656402260000|2022-06-28 07:44:20|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|0
1656402270000|2022-06-28 07:44:30|4018.86|4018.86|4018.75|4018.75|4018.86|4018.86|4018.75|4018.75|0
1656402280000|2022-06-28 07:44:40|4018.78|4018.78|4018.16|4018.16|4018.78|4018.78|4018.16|4018.16|0
1656402290000|2022-06-28 07:44:50|4018.47|4018.47|4019.09|4019.09|4019.09|4019.09|4018.47|4018.47|0
1656402300000|2022-06-28 07:45:00|4019.71|4019.71|4018.72|4018.72|4019.77|4019.77|4018.72|4018.72|0
1656402310000|2022-06-28 07:45:10|4018.69|4018.69|4018.66|4018.66|4018.69|4018.69|4018.66|4018.66|0
1656402320000|2022-06-28 07:45:20|4018.48|4018.48|4016.62|4016.62|4018.48|4018.48|4016.62|4016.62|0
1656402330000|2022-06-28 07:45:30|4016.31|4016.31|4016|4016|4016.31|4016.31|4016|4016|0
1656402340000|2022-06-28 07:45:40|4016.03|4016.03|4016.11|4016.11|4016.14|4016.14|4016.03|4016.03|0
1656402370000|2022-06-28 07:46:10|4014.57|4014.57|4014.39|4014.39|4014.57|4014.57|4014.39|4014.39|0
1656402380000|2022-06-28 07:46:20|4015|4015|4015|4015|4015|4015|4015|4015|0
1656402390000|2022-06-28 07:46:30|4014.69|4014.69|4014.38|4014.38|4014.69|4014.69|4014.38|4014.38|0
1656402430000|2022-06-28 07:47:10|4014.75|4014.75|4015.24|4015.24|4015.37|4015.37|4014.75|4014.75|0
1656402440000|2022-06-28 07:47:20|4014.93|4014.93|4014.93|4014.93|4014.93|4014.93|4014.93|4014.93|0
1656402450000|2022-06-28 07:47:30|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|0
1656402460000|2022-06-28 07:47:40|4014.86|4014.86|4013.37|4013.37|4014.92|4014.92|4013.37|4013.37|0
1656402470000|2022-06-28 07:47:50|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1656402480000|2022-06-28 07:48:00|4013.51|4013.51|4013.32|4013.32|4013.51|4013.51|4013.32|4013.32|0
1656402490000|2022-06-28 07:48:10|4013.63|4013.63|4013.94|4013.94|4013.94|4013.94|4013.63|4013.63|0
1656402500000|2022-06-28 07:48:20|4013.81|4013.81|4014.1|4014.1|4014.12|4014.12|4013.81|4013.81|0
1656402510000|2022-06-28 07:48:30|4014.4|4014.4|4016.46|4016.46|4016.46|4016.46|4014.4|4014.4|0
1656402530000|2022-06-28 07:48:50|4016.32|4016.32|4016.51|4016.51|4016.63|4016.63|4016.32|4016.32|0
1656402550000|2022-06-28 07:49:10|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|0
1656402580000|2022-06-28 07:49:40|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|0
1656402590000|2022-06-28 07:49:50|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|4016.74|0
1656402600000|2022-06-28 07:50:00|4016.56|4016.56|4016.54|4016.54|4016.56|4016.56|4016.51|4016.51|0
1656402610000|2022-06-28 07:50:10|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|4016.49|0
1656402620000|2022-06-28 07:50:20|4016.4|4016.4|4016.36|4016.36|4016.4|4016.4|4016.36|4016.36|0
1656402640000|2022-06-28 07:50:40|4016.22|4016.22|4016.22|4016.22|4016.84|4016.84|4016.22|4016.22|0
1656402660000|2022-06-28 07:51:00|4016.26|4016.26|4016.45|4016.45|4016.45|4016.45|4016.26|4016.26|0
1656402670000|2022-06-28 07:51:10|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|0
1656402680000|2022-06-28 07:51:20|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|0
1656402700000|2022-06-28 07:51:40|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|0
1656402720000|2022-06-28 07:52:00|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|0
1656402740000|2022-06-28 07:52:20|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|0
1656402750000|2022-06-28 07:52:30|4017.37|4017.37|4017.37|4017.37|4017.37|4017.37|4017.37|4017.37|0
1656402760000|2022-06-28 07:52:40|4017.68|4017.68|4017.84|4017.84|4017.84|4017.84|4017.68|4017.68|0
1656402770000|2022-06-28 07:52:50|4017.91|4017.91|4019.43|4019.43|4019.46|4019.46|4017.91|4017.91|0
1656402780000|2022-06-28 07:53:00|4019.39|4019.39|4019.9|4019.9|4019.9|4019.9|4019.39|4019.39|0
1656402790000|2022-06-28 07:53:10|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1656402800000|2022-06-28 07:53:20|4020.48|4020.48|4021.77|4021.77|4021.77|4021.77|4020.48|4020.48|0
1656402810000|2022-06-28 07:53:30|4021.37|4021.37|4022.3|4022.3|4022.3|4022.3|4021.07|4021.07|0
1656402820000|2022-06-28 07:53:40|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|0
1656402830000|2022-06-28 07:53:50|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|0
1656402840000|2022-06-28 07:54:00|4022.26|4022.26|4021.64|4021.64|4022.26|4022.26|4021.64|4021.64|0
1656402870000|2022-06-28 07:54:30|4022.26|4022.26|4022.26|4022.26|4022.26|4022.26|4022.26|4022.26|0
1656402910000|2022-06-28 07:55:10|4022.19|4022.19|4022.23|4022.23|4022.23|4022.23|4022.19|4022.19|0
1656402920000|2022-06-28 07:55:20|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1656402930000|2022-06-28 07:55:30|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|0
1656402960000|2022-06-28 07:56:00|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|4021.72|0
1656402970000|2022-06-28 07:56:10|4021.69|4021.69|4021.08|4021.08|4021.69|4021.69|4021.08|4021.08|0
1656402980000|2022-06-28 07:56:20|4020.77|4020.77|4020.79|4020.79|4020.79|4020.79|4020.77|4020.77|0
1656403000000|2022-06-28 07:56:40|4020.18|4020.18|4019.92|4019.92|4020.18|4020.18|4019.92|4019.92|0
1656403010000|2022-06-28 07:56:50|4020.23|4020.23|4020.26|4020.26|4020.26|4020.26|4020.23|4020.23|0
1656403020000|2022-06-28 07:57:00|4021.18|4021.18|4021.49|4021.49|4021.49|4021.49|4021.18|4021.18|0
1656403030000|2022-06-28 07:57:10|4021.45|4021.45|4021.08|4021.08|4021.45|4021.45|4021.08|4021.08|0
1656403040000|2022-06-28 07:57:20|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|0
1656403090000|2022-06-28 07:58:10|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|0
1656403100000|2022-06-28 07:58:20|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|0
1656403110000|2022-06-28 07:58:30|4021.73|4021.73|4021.94|4021.94|4021.94|4021.94|4021.73|4021.73|0
1656403120000|2022-06-28 07:58:40|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|0
1656403140000|2022-06-28 07:59:00|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|0
1656403170000|2022-06-28 07:59:30|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|4021.46|0
1656403190000|2022-06-28 07:59:50|4021.52|4021.52|4021.44|4021.44|4021.52|4021.52|4021.44|4021.44|0
1656403200000|2022-06-28 08:00:00|4021.27|4021.27|4021.3|4021.3|4021.3|4021.3|4021.27|4021.27|0
1656403210000|2022-06-28 08:00:10|4021.49|4021.49|4021.79|4021.79|4021.79|4021.79|4021.49|4021.49|0
1656403220000|2022-06-28 08:00:20|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|0
1656403240000|2022-06-28 08:00:40|4022.05|4022.05|4021.43|4021.43|4022.05|4022.05|4021.43|4021.43|0
1656403300000|2022-06-28 08:01:40|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1656403310000|2022-06-28 08:01:50|4021.53|4021.53|4021.76|4021.76|4021.76|4021.76|4021.53|4021.53|0
1656403320000|2022-06-28 08:02:00|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|0
1656403340000|2022-06-28 08:02:20|4022.27|4022.27|4022.35|4022.35|4022.35|4022.35|4022.27|4022.27|0
1656403350000|2022-06-28 08:02:30|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|0
1656403360000|2022-06-28 08:02:40|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|0
1656403370000|2022-06-28 08:02:50|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|0
1656403380000|2022-06-28 08:03:00|4021.59|4021.59|4021|4021|4021.59|4021.59|4020.95|4020.95|0
1656403390000|2022-06-28 08:03:10|4021.19|4021.19|4021.41|4021.41|4021.41|4021.41|4021.19|4021.19|0
1656403400000|2022-06-28 08:03:20|4021.36|4021.36|4022.98|4022.98|4022.98|4022.98|4021.36|4021.36|0
1656403420000|2022-06-28 08:03:40|4023.04|4023.04|4022.98|4022.98|4023.04|4023.04|4022.98|4022.98|0
1656403430000|2022-06-28 08:03:50|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|0
1656403440000|2022-06-28 08:04:00|4023.26|4023.26|4022.25|4022.25|4023.26|4023.26|4021.94|4021.94|0
1656403450000|2022-06-28 08:04:10|4022.56|4022.56|4023.18|4023.18|4023.18|4023.18|4022.56|4022.56|0
1656403460000|2022-06-28 08:04:20|4022.56|4022.56|4022.93|4022.93|4022.93|4022.93|4022.56|4022.56|0
1656403470000|2022-06-28 08:04:30|4022.62|4022.62|4022.93|4022.93|4023.24|4023.24|4022.62|4022.62|0
1656403490000|2022-06-28 08:04:50|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|4022.84|0
1656403520000|2022-06-28 08:05:20|4022.77|4022.77|4022.95|4022.95|4022.95|4022.95|4022.77|4022.77|0
1656403530000|2022-06-28 08:05:30|4023.35|4023.35|4023.42|4023.42|4023.42|4023.42|4023.35|4023.35|0
1656403540000|2022-06-28 08:05:40|4023.73|4023.73|4024.4|4024.4|4024.4|4024.4|4023.73|4023.73|0
1656403550000|2022-06-28 08:05:50|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|0
1656403570000|2022-06-28 08:06:10|4025.31|4025.31|4025.31|4025.31|4025.31|4025.31|4025|4025|0
1656403580000|2022-06-28 08:06:20|4025.12|4025.12|4024.8|4024.8|4025.12|4025.12|4024.8|4024.8|0
1656403590000|2022-06-28 08:06:30|4025.11|4025.11|4024.8|4024.8|4025.11|4025.11|4024.8|4024.8|0
1656403600000|2022-06-28 08:06:40|4025.11|4025.11|4024.8|4024.8|4025.11|4025.11|4024.8|4024.8|0
1656403620000|2022-06-28 08:07:00|4025.11|4025.11|4024.91|4024.91|4025.11|4025.11|4024.91|4024.91|0
1656403650000|2022-06-28 08:07:30|4024.86|4024.86|4024.88|4024.88|4024.88|4024.88|4024.83|4024.83|0
1656403680000|2022-06-28 08:08:00|4024.57|4024.57|4024.57|4024.57|4024.57|4024.57|4024.57|4024.57|0
1656403720000|2022-06-28 08:08:40|4024.88|4024.88|4024.88|4024.88|4024.88|4024.88|4024.88|4024.88|0
1656403730000|2022-06-28 08:08:50|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|0
1656403740000|2022-06-28 08:09:00|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|0
1656403770000|2022-06-28 08:09:30|4025.62|4025.62|4027.45|4027.45|4027.45|4027.45|4025.62|4025.62|0
1656403780000|2022-06-28 08:09:40|4027.42|4027.42|4027.11|4027.11|4027.42|4027.42|4027.11|4027.11|0
1656403790000|2022-06-28 08:09:50|4026.8|4026.8|4026.69|4026.69|4026.86|4026.86|4026.5|4026.5|0
1656403800000|2022-06-28 08:10:00|4026.65|4026.65|4026.68|4026.68|4026.68|4026.68|4026.65|4026.65|0
1656403810000|2022-06-28 08:10:10|4026.7|4026.7|4028.25|4028.25|4028.25|4028.25|4026.7|4026.7|0
1656403820000|2022-06-28 08:10:20|4028.5|4028.5|4029.12|4029.12|4029.12|4029.12|4028.5|4028.5|0
1656403830000|2022-06-28 08:10:30|4028.5|4028.5|4028.24|4028.24|4028.5|4028.5|4028.19|4028.19|0
1656403840000|2022-06-28 08:10:40|4027.87|4027.87|4026.82|4026.82|4028.24|4028.24|4026.82|4026.82|0
1656403850000|2022-06-28 08:10:50|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|0
1656403880000|2022-06-28 08:11:20|4027.15|4027.15|4026.84|4026.84|4027.46|4027.46|4026.84|4026.84|0
1656403890000|2022-06-28 08:11:30|4026.53|4026.53|4025.89|4025.89|4026.53|4026.53|4025.89|4025.89|0
1656403920000|2022-06-28 08:12:00|4024.96|4024.96|4024.34|4024.34|4024.96|4024.96|4024.34|4024.34|0
1656403980000|2022-06-28 08:13:00|4025.27|4025.27|4025.27|4025.27|4025.27|4025.27|4025.27|4025.27|0
1656403990000|2022-06-28 08:13:10|4025.25|4025.25|4025.25|4025.25|4025.25|4025.25|4025.25|4025.25|0
1656404000000|2022-06-28 08:13:20|4025.27|4025.27|4025.58|4025.58|4025.58|4025.58|4025.27|4025.27|0
1656404010000|2022-06-28 08:13:30|4026.2|4026.2|4026.2|4026.2|4026.2|4026.2|4026.2|4026.2|0
1656404020000|2022-06-28 08:13:40|4026.51|4026.51|4025.58|4025.58|4026.51|4026.51|4025.58|4025.58|0
1656404050000|2022-06-28 08:14:10|4025.86|4025.86|4027.41|4027.41|4027.71|4027.71|4025.86|4025.86|0
1656404070000|2022-06-28 08:14:30|4027.1|4027.1|4027.55|4027.55|4027.55|4027.55|4027.1|4027.1|0
1656404080000|2022-06-28 08:14:40|4027.57|4027.57|4028.12|4028.12|4028.12|4028.12|4027.53|4027.53|0
1656404090000|2022-06-28 08:14:50|4028.06|4028.06|4028|4028|4028.06|4028.06|4028|4028|0
1656404100000|2022-06-28 08:15:00|4028.06|4028.06|4028|4028|4028.06|4028.06|4028|4028|0
1656404110000|2022-06-28 08:15:10|4028.93|4028.93|4028.65|4028.65|4028.93|4028.93|4028.62|4028.62|0
1656404120000|2022-06-28 08:15:20|4028.96|4028.96|4028.51|4028.51|4028.96|4028.96|4028.51|4028.51|0
1656404130000|2022-06-28 08:15:30|4030.05|4030.05|4029.97|4029.97|4030.05|4030.05|4029.97|4029.97|0
1656404150000|2022-06-28 08:15:50|4029.83|4029.83|4030.01|4030.01|4030.01|4030.01|4029.83|4029.83|0
1656404160000|2022-06-28 08:16:00|4030.04|4030.04|4030.18|4030.18|4030.18|4030.18|4030.04|4030.04|0
1656404170000|2022-06-28 08:16:10|4029.56|4029.56|4027.4|4027.4|4029.56|4029.56|4027.4|4027.4|0
1656404180000|2022-06-28 08:16:20|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1656404190000|2022-06-28 08:16:30|4027.4|4027.4|4027.09|4027.09|4027.4|4027.4|4027.09|4027.09|0
1656404200000|2022-06-28 08:16:40|4027.14|4027.14|4026.35|4026.35|4027.14|4027.14|4026.24|4026.24|0
1656404230000|2022-06-28 08:17:10|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|0
1656404240000|2022-06-28 08:17:20|4027.58|4027.58|4028.08|4028.08|4028.08|4028.08|4027.58|4027.58|0
1656404280000|2022-06-28 08:18:00|4027.46|4027.46|4027.77|4027.77|4027.77|4027.77|4027.46|4027.46|0
1656404310000|2022-06-28 08:18:30|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|4028.08|0
1656404330000|2022-06-28 08:18:50|4028.39|4028.39|4028.19|4028.19|4028.39|4028.39|4028.19|4028.19|0
1656404340000|2022-06-28 08:19:00|4029.12|4029.12|4029.26|4029.26|4029.26|4029.26|4029.12|4029.12|0
1656404350000|2022-06-28 08:19:10|4029.57|4029.57|4029.75|4029.75|4029.75|4029.75|4029.57|4029.57|0
1656404360000|2022-06-28 08:19:20|4029.69|4029.69|4030.62|4030.62|4030.62|4030.62|4029.69|4029.69|0
1656404370000|2022-06-28 08:19:30|4029.69|4029.69|4029.69|4029.69|4029.69|4029.69|4029.69|4029.69|0
1656404380000|2022-06-28 08:19:40|4030|4030|4030|4030|4030|4030|4030|4030|0
1656404390000|2022-06-28 08:19:50|4029.69|4029.69|4029.69|4029.69|4029.69|4029.69|4029.69|4029.69|0
1656404400000|2022-06-28 08:20:00|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|0
1656404420000|2022-06-28 08:20:20|4028.77|4028.77|4028.77|4028.77|4028.77|4028.77|4028.77|4028.77|0
1656404440000|2022-06-28 08:20:40|4029.1|4029.1|4029.04|4029.04|4029.15|4029.15|4029.04|4029.04|0
1656404450000|2022-06-28 08:20:50|4028.86|4028.86|4028.24|4028.24|4028.86|4028.86|4028.24|4028.24|0
1656404470000|2022-06-28 08:21:10|4028.06|4028.06|4027.26|4027.26|4028.06|4028.06|4027.26|4027.26|0
1656404480000|2022-06-28 08:21:20|4027.07|4027.07|4027.07|4027.07|4027.07|4027.07|4027.07|4027.07|0
1656404490000|2022-06-28 08:21:30|4027.24|4027.24|4027.19|4027.19|4027.24|4027.24|4027.19|4027.19|0
1656404510000|2022-06-28 08:21:50|4027.5|4027.5|4027.5|4027.5|4027.5|4027.5|4027.5|4027.5|0
1656404550000|2022-06-28 08:22:30|4028.11|4028.11|4028.11|4028.11|4028.11|4028.11|4028.11|4028.11|0
1656404560000|2022-06-28 08:22:40|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|0
1656404580000|2022-06-28 08:23:00|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|0
1656404590000|2022-06-28 08:23:10|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|0
1656404630000|2022-06-28 08:23:50|4028.41|4028.41|4027.46|4027.46|4028.41|4028.41|4027.46|4027.46|0
1656404640000|2022-06-28 08:24:00|4027.33|4027.33|4027.09|4027.09|4027.33|4027.33|4027.09|4027.09|0
1656404650000|2022-06-28 08:24:10|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|0
1656404660000|2022-06-28 08:24:20|4024.62|4024.62|4024.93|4024.93|4024.93|4024.93|4024.62|4024.62|0
1656404680000|2022-06-28 08:24:40|4024.97|4024.97|4025.01|4025.01|4025.01|4025.01|4024.97|4024.97|0
1656404690000|2022-06-28 08:24:50|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|0
1656404710000|2022-06-28 08:25:10|4024.85|4024.85|4024.85|4024.85|4024.85|4024.85|4024.85|4024.85|0
1656404720000|2022-06-28 08:25:20|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|4025.78|0
1656404730000|2022-06-28 08:25:30|4025.47|4025.47|4025.47|4025.47|4025.47|4025.47|4025.47|4025.47|0
1656404750000|2022-06-28 08:25:50|4025.16|4025.16|4024.98|4024.98|4025.16|4025.16|4024.98|4024.98|0
1656404760000|2022-06-28 08:26:00|4025.16|4025.16|4025.16|4025.16|4025.16|4025.16|4025.16|4025.16|0
1656404770000|2022-06-28 08:26:10|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|0
1656404780000|2022-06-28 08:26:20|4025.16|4025.16|4024.24|4024.24|4025.16|4025.16|4024.24|4024.24|0
1656404820000|2022-06-28 08:27:00|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|0
1656404850000|2022-06-28 08:27:30|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|0
1656404870000|2022-06-28 08:27:50|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|0
1656404880000|2022-06-28 08:28:00|4024.22|4024.22|4024.22|4024.22|4024.22|4024.22|4024.22|4024.22|0
1656404890000|2022-06-28 08:28:10|4024.53|4024.53|4024.84|4024.84|4024.84|4024.84|4024.53|4024.53|0
1656404900000|2022-06-28 08:28:20|4025.15|4025.15|4025.51|4025.51|4025.51|4025.51|4025.15|4025.15|0
1656404910000|2022-06-28 08:28:30|4025.49|4025.49|4025.67|4025.67|4025.67|4025.67|4025.49|4025.49|0
1656404930000|2022-06-28 08:28:50|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|0
1656404940000|2022-06-28 08:29:00|4025.58|4025.58|4025.4|4025.4|4025.58|4025.58|4025.4|4025.4|0
1656404970000|2022-06-28 08:29:30|4025.35|4025.35|4024.95|4024.95|4025.35|4025.35|4024.95|4024.95|0
1656405010000|2022-06-28 08:30:10|4025.04|4025.04|4025.13|4025.13|4025.13|4025.13|4025.04|4025.04|0
1656405020000|2022-06-28 08:30:20|4025.09|4025.09|4024.49|4024.49|4025.09|4025.09|4024.42|4024.42|0
1656405030000|2022-06-28 08:30:30|4024.46|4024.46|4024.46|4024.46|4024.46|4024.46|4024.46|4024.46|0
1656405040000|2022-06-28 08:30:40|4024.41|4024.41|4023.8|4023.8|4024.41|4024.41|4023.8|4023.8|0
1656405060000|2022-06-28 08:31:00|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|0
1656405070000|2022-06-28 08:31:10|4023.18|4023.18|4023.49|4023.49|4023.49|4023.49|4023.18|4023.18|0
1656405090000|2022-06-28 08:31:30|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|0
1656405100000|2022-06-28 08:31:40|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|0
1656405110000|2022-06-28 08:31:50|4023.75|4023.75|4023.72|4023.72|4023.75|4023.75|4023.72|4023.72|0
1656405150000|2022-06-28 08:32:30|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|4024.03|0
1656405160000|2022-06-28 08:32:40|4024.34|4024.34|4024.32|4024.32|4024.34|4024.34|4024.32|4024.32|0
1656405200000|2022-06-28 08:33:20|4024.01|4024.01|4024.63|4024.63|4024.63|4024.63|4024.01|4024.01|0
1656405210000|2022-06-28 08:33:30|4024.6|4024.6|4024.58|4024.58|4024.6|4024.6|4024.58|4024.58|0
1656405220000|2022-06-28 08:33:40|4024.55|4024.55|4024.7|4024.7|4024.86|4024.86|4024.55|4024.55|0
1656405250000|2022-06-28 08:34:10|4024.72|4024.72|4024.75|4024.75|4024.75|4024.75|4024.72|4024.72|0
1656405270000|2022-06-28 08:34:30|4025.06|4025.06|4025.06|4025.06|4025.06|4025.06|4025.06|4025.06|0
1656405290000|2022-06-28 08:34:50|4025.67|4025.67|4026.07|4026.07|4026.07|4026.07|4025.45|4025.45|0
1656405300000|2022-06-28 08:35:00|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|0
1656405340000|2022-06-28 08:35:40|4024.65|4024.65|4025.57|4025.57|4025.57|4025.57|4024.65|4024.65|0
1656405350000|2022-06-28 08:35:50|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|0
1656405360000|2022-06-28 08:36:00|4025.54|4025.54|4026.19|4026.19|4026.19|4026.19|4025.54|4025.54|0
1656405370000|2022-06-28 08:36:10|4026.49|4026.49|4026.54|4026.54|4026.54|4026.54|4026.49|4026.49|0
1656405380000|2022-06-28 08:36:20|4026.72|4026.72|4027.92|4027.92|4027.92|4027.92|4026.72|4026.72|0
1656405420000|2022-06-28 08:37:00|4027.83|4027.83|4029.07|4029.07|4029.07|4029.07|4027.83|4027.83|0
1656405430000|2022-06-28 08:37:10|4029.69|4029.69|4028.47|4028.47|4029.69|4029.69|4028.47|4028.47|0
1656405480000|2022-06-28 08:38:00|4028.43|4028.43|4028.14|4028.14|4028.45|4028.45|4028.14|4028.14|0
1656405500000|2022-06-28 08:38:20|4028.45|4028.45|4028.4|4028.4|4028.45|4028.45|4028.38|4028.38|0
1656405510000|2022-06-28 08:38:30|4028.51|4028.51|4028.6|4028.6|4028.6|4028.6|4028.51|4028.51|0
1656405530000|2022-06-28 08:38:50|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|0
1656405540000|2022-06-28 08:39:00|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|4027.8|0
1656405550000|2022-06-28 08:39:10|4027.71|4027.71|4027.57|4027.57|4027.71|4027.71|4027.57|4027.57|0
1656405560000|2022-06-28 08:39:20|4027.52|4027.52|4027.58|4027.58|4027.61|4027.61|4027.52|4027.52|0
1656405570000|2022-06-28 08:39:30|4027.55|4027.55|4027.37|4027.37|4027.55|4027.55|4027.37|4027.37|0
1656405590000|2022-06-28 08:39:50|4027.42|4027.42|4028.04|4028.04|4028.04|4028.04|4027.42|4027.42|0
1656405600000|2022-06-28 08:40:00|4027.42|4027.42|4027.42|4027.42|4027.73|4027.73|4027.42|4027.42|0
1656405620000|2022-06-28 08:40:20|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|0
1656405650000|2022-06-28 08:40:50|4027.31|4027.31|4027.49|4027.49|4027.49|4027.49|4027.31|4027.31|0
1656405660000|2022-06-28 08:41:00|4026.87|4026.87|4027.18|4027.18|4027.18|4027.18|4026.87|4026.87|0
1656405680000|2022-06-28 08:41:20|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|0
1656405720000|2022-06-28 08:42:00|4027.52|4027.52|4026.72|4026.72|4027.52|4027.52|4026.72|4026.72|0
1656405730000|2022-06-28 08:42:10|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|0
1656405770000|2022-06-28 08:42:50|4027.29|4027.29|4027.24|4027.24|4027.29|4027.29|4027.24|4027.24|0
1656405780000|2022-06-28 08:43:00|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|0
1656405800000|2022-06-28 08:43:20|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|0
1656405810000|2022-06-28 08:43:30|4026.62|4026.62|4026.23|4026.23|4026.62|4026.62|4026.23|4026.23|0
1656405820000|2022-06-28 08:43:40|4026.85|4026.85|4026.85|4026.85|4026.85|4026.85|4026.85|4026.85|0
1656405830000|2022-06-28 08:43:50|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|0
1656405840000|2022-06-28 08:44:00|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|0
1656405860000|2022-06-28 08:44:20|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|0
1656405870000|2022-06-28 08:44:30|4027.78|4027.78|4027.73|4027.73|4028.1|4028.1|4027.73|4027.73|0
1656405950000|2022-06-28 08:45:50|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|0
1656405960000|2022-06-28 08:46:00|4024.28|4024.28|4024.25|4024.25|4024.28|4024.28|4024.25|4024.25|0
1656405970000|2022-06-28 08:46:10|4024.19|4024.19|4024.81|4024.81|4024.81|4024.81|4024.19|4024.19|0
1656405980000|2022-06-28 08:46:20|4024.87|4024.87|4024.89|4024.89|4024.89|4024.89|4024.87|4024.87|0
1656405990000|2022-06-28 08:46:30|4024.58|4024.58|4024.58|4024.58|4024.58|4024.58|4024.58|4024.58|0
1656406010000|2022-06-28 08:46:50|4024.53|4024.53|4024.53|4024.53|4024.53|4024.53|4024.53|4024.53|0
1656406030000|2022-06-28 08:47:10|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|0
1656406040000|2022-06-28 08:47:20|4025.12|4025.12|4025.12|4025.12|4025.12|4025.12|4025.12|4025.12|0
1656406060000|2022-06-28 08:47:40|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|0
1656406080000|2022-06-28 08:48:00|4024.85|4024.85|4027.06|4027.06|4027.06|4027.06|4024.85|4024.85|0
1656406110000|2022-06-28 08:48:30|4027.01|4027.01|4026.9|4026.9|4027.01|4027.01|4026.9|4026.9|0
1656406120000|2022-06-28 08:48:40|4026.88|4026.88|4026.57|4026.57|4026.88|4026.88|4026.57|4026.57|0
1656406150000|2022-06-28 08:49:10|4026.46|4026.46|4026.15|4026.15|4026.46|4026.46|4026.15|4026.15|0
1656406160000|2022-06-28 08:49:20|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|0
1656406230000|2022-06-28 08:50:30|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|0
1656406240000|2022-06-28 08:50:40|4025.56|4025.56|4026.15|4026.15|4026.15|4026.15|4025.53|4025.53|0
1656406250000|2022-06-28 08:50:50|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|0
1656406260000|2022-06-28 08:51:00|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|4026.41|0
1656406280000|2022-06-28 08:51:20|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|0
1656406290000|2022-06-28 08:51:30|4025.23|4025.23|4024.93|4024.93|4025.23|4025.23|4024.93|4024.93|0
1656406300000|2022-06-28 08:51:40|4024.84|4024.84|4024.88|4024.88|4024.88|4024.88|4024.84|4024.84|0
1656406380000|2022-06-28 08:53:00|4024.91|4024.91|4024.8|4024.8|4024.91|4024.91|4024.8|4024.8|0
1656406400000|2022-06-28 08:53:20|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|0
1656406410000|2022-06-28 08:53:30|4025.15|4025.15|4024.84|4024.84|4025.15|4025.15|4024.84|4024.84|0
1656406420000|2022-06-28 08:53:40|4024.53|4024.53|4024.53|4024.53|4024.53|4024.53|4024.53|4024.53|0
1656406430000|2022-06-28 08:53:50|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|0
1656406450000|2022-06-28 08:54:10|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|0
1656406470000|2022-06-28 08:54:30|4024.43|4024.43|4024.63|4024.63|4024.63|4024.63|4024.43|4024.43|0
1656406510000|2022-06-28 08:55:10|4024.94|4024.94|4024.98|4024.98|4024.98|4024.98|4024.94|4024.94|0
1656406530000|2022-06-28 08:55:30|4025.29|4025.29|4025.84|4025.84|4025.84|4025.84|4025.29|4025.29|0
1656406540000|2022-06-28 08:55:40|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|0
1656406570000|2022-06-28 08:56:10|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|0
1656406580000|2022-06-28 08:56:20|4025.66|4025.66|4025.35|4025.35|4025.66|4025.66|4025.35|4025.35|0
1656406590000|2022-06-28 08:56:30|4024.42|4024.42|4023.81|4023.81|4024.42|4024.42|4023.81|4023.81|0
1656406600000|2022-06-28 08:56:40|4023.83|4023.83|4023.55|4023.55|4024.16|4024.16|4023.55|4023.55|0
1656406620000|2022-06-28 08:57:00|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|0
1656406630000|2022-06-28 08:57:10|4022.93|4022.93|4023.24|4023.24|4023.24|4023.24|4022.93|4022.93|0
1656406650000|2022-06-28 08:57:30|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|0
1656406660000|2022-06-28 08:57:40|4023.91|4023.91|4023.88|4023.88|4023.91|4023.91|4023.88|4023.88|0
1656406680000|2022-06-28 08:58:00|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|0
1656406700000|2022-06-28 08:58:20|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|0
1656406710000|2022-06-28 08:58:30|4023.71|4023.71|4023.71|4023.71|4024.02|4024.02|4023.71|4023.71|0
1656406730000|2022-06-28 08:58:50|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|0
1656406760000|2022-06-28 08:59:20|4023.84|4023.84|4023.76|4023.76|4023.84|4023.84|4023.76|4023.76|0
1656406770000|2022-06-28 08:59:30|4023.71|4023.71|4024.33|4024.33|4024.33|4024.33|4023.71|4023.71|0
1656406780000|2022-06-28 08:59:40|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|0
1656406790000|2022-06-28 08:59:50|4023.77|4023.77|4023.79|4023.79|4023.79|4023.79|4023.77|4023.77|0
1656406800000|2022-06-28 09:00:00|4023.61|4023.61|4023.92|4023.92|4023.92|4023.92|4023.61|4023.61|0
1656406810000|2022-06-28 09:00:10|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|0
1656406850000|2022-06-28 09:00:50|4024.36|4024.36|4024.36|4024.36|4024.36|4024.36|4024.36|4024.36|0
1656406860000|2022-06-28 09:01:00|4024.05|4024.05|4023.4|4023.4|4024.05|4024.05|4023.4|4023.4|0
1656406880000|2022-06-28 09:01:20|4023.35|4023.35|4023.33|4023.33|4023.35|4023.35|4023.33|4023.33|0
1656406890000|2022-06-28 09:01:30|4023.14|4023.14|4023.02|4023.02|4023.14|4023.14|4022.84|4022.84|0
1656406900000|2022-06-28 09:01:40|4023.64|4023.64|4023.66|4023.66|4023.66|4023.66|4023.64|4023.64|0
1656406940000|2022-06-28 09:02:20|4023.97|4023.97|4023.84|4023.84|4024.15|4024.15|4023.84|4023.84|0
1656406950000|2022-06-28 09:02:30|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|0
1656406960000|2022-06-28 09:02:40|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|0
1656406970000|2022-06-28 09:02:50|4024.15|4024.15|4023.84|4023.84|4024.15|4024.15|4023.84|4023.84|0
1656406990000|2022-06-28 09:03:10|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|4023.82|0
1656407000000|2022-06-28 09:03:20|4023.9|4023.9|4023.94|4023.94|4023.96|4023.96|4023.9|4023.9|0
1656407010000|2022-06-28 09:03:30|4023.91|4023.91|4023.96|4023.96|4023.96|4023.96|4023.91|4023.91|0
1656407020000|2022-06-28 09:03:40|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|0
1656407030000|2022-06-28 09:03:50|4023.94|4023.94|4023.96|4023.96|4023.96|4023.96|4023.94|4023.94|0
1656407040000|2022-06-28 09:04:00|4023.91|4023.91|4023.94|4023.94|4023.94|4023.94|4023.91|4023.91|0
1656407050000|2022-06-28 09:04:10|4023.63|4023.63|4023.44|4023.44|4023.63|4023.63|4023.44|4023.44|0
1656407070000|2022-06-28 09:04:30|4024.06|4024.06|4024.25|4024.25|4024.25|4024.25|4024.06|4024.06|0
1656407100000|2022-06-28 09:05:00|4024.06|4024.06|4024.09|4024.09|4024.09|4024.09|4024.06|4024.06|0
1656407110000|2022-06-28 09:05:10|4024.4|4024.4|4024.26|4024.26|4024.4|4024.4|4024.26|4024.26|0
1656407120000|2022-06-28 09:05:20|4024.56|4024.56|4024.86|4024.86|4024.86|4024.86|4024.56|4024.56|0
1656407130000|2022-06-28 09:05:30|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|0
1656407140000|2022-06-28 09:05:40|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|4024.86|0
1656407150000|2022-06-28 09:05:50|4024.9|4024.9|4024.95|4024.95|4024.95|4024.95|4024.9|4024.9|0
1656407160000|2022-06-28 09:06:00|4024.97|4024.97|4025.28|4025.28|4025.28|4025.28|4024.97|4024.97|0
1656407180000|2022-06-28 09:06:20|4024.66|4024.66|4024.52|4024.52|4024.66|4024.66|4024.52|4024.52|0
1656407220000|2022-06-28 09:07:00|4024.47|4024.47|4025.8|4025.8|4025.8|4025.8|4024.47|4024.47|0
1656407230000|2022-06-28 09:07:10|4026.16|4026.16|4027.77|4027.77|4027.77|4027.77|4026.16|4026.16|0
1656407240000|2022-06-28 09:07:20|4028.08|4028.08|4028.05|4028.05|4028.08|4028.08|4028.05|4028.05|0
1656407250000|2022-06-28 09:07:30|4027.87|4027.87|4027.56|4027.56|4028.15|4028.15|4027.53|4027.53|0
1656407260000|2022-06-28 09:07:40|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|0
1656407270000|2022-06-28 09:07:50|4027.15|4027.15|4027.66|4027.66|4027.69|4027.69|4027.15|4027.15|0
1656407280000|2022-06-28 09:08:00|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|0
1656407290000|2022-06-28 09:08:10|4027.5|4027.5|4027.52|4027.52|4027.52|4027.52|4027.5|4027.5|0
1656407300000|2022-06-28 09:08:20|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|0
1656407320000|2022-06-28 09:08:40|4027.79|4027.79|4027.75|4027.75|4027.79|4027.79|4027.75|4027.75|0
1656407330000|2022-06-28 09:08:50|4027.57|4027.57|4027.51|4027.51|4027.57|4027.57|4027.51|4027.51|0
1656407340000|2022-06-28 09:09:00|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|0
1656407350000|2022-06-28 09:09:10|4027.52|4027.52|4027.57|4027.57|4027.57|4027.57|4027.52|4027.52|0
1656407360000|2022-06-28 09:09:20|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|0
1656407370000|2022-06-28 09:09:30|4027.57|4027.57|4026.95|4026.95|4027.57|4027.57|4026.95|4026.95|0
1656407390000|2022-06-28 09:09:50|4026.64|4026.64|4026.64|4026.64|4026.64|4026.64|4026.64|4026.64|0
1656407410000|2022-06-28 09:10:10|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|0
1656407420000|2022-06-28 09:10:20|4026.81|4026.81|4026.87|4026.87|4026.87|4026.87|4026.79|4026.79|0
1656407430000|2022-06-28 09:10:30|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|0
1656407440000|2022-06-28 09:10:40|4027.8|4027.8|4028.26|4028.26|4028.26|4028.26|4027.8|4027.8|0
1656407450000|2022-06-28 09:10:50|4028.57|4028.57|4029.15|4029.15|4029.15|4029.15|4028.57|4028.57|0
1656407460000|2022-06-28 09:11:00|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|0
1656407470000|2022-06-28 09:11:10|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|0
1656407480000|2022-06-28 09:11:20|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|0
1656407490000|2022-06-28 09:11:30|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|4029.18|0
1656407510000|2022-06-28 09:11:50|4029.2|4029.2|4029.15|4029.15|4029.2|4029.2|4029.15|4029.15|0
1656407570000|2022-06-28 09:12:50|4028.84|4028.84|4029.15|4029.15|4029.15|4029.15|4028.84|4028.84|0
1656407580000|2022-06-28 09:13:00|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|0
1656407590000|2022-06-28 09:13:10|4030.94|4030.94|4032.21|4032.21|4032.79|4032.79|4030.94|4030.94|0
1656407600000|2022-06-28 09:13:20|4033.14|4033.14|4033.1|4033.1|4033.41|4033.41|4033.1|4033.1|0
1656407630000|2022-06-28 09:13:50|4033.41|4033.41|4033.41|4033.41|4033.41|4033.41|4033.41|4033.41|0
1656407640000|2022-06-28 09:14:00|4035.57|4035.57|4034.96|4034.96|4035.57|4035.57|4034.96|4034.96|0
1656407650000|2022-06-28 09:14:10|4034.34|4034.34|4034.03|4034.03|4034.34|4034.34|4034.03|4034.03|0
1656407690000|2022-06-28 09:14:50|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|0
1656407700000|2022-06-28 09:15:00|4034.03|4034.03|4034.34|4034.34|4034.34|4034.34|4034.03|4034.03|0
1656407710000|2022-06-28 09:15:10|4034.31|4034.31|4034.54|4034.54|4034.54|4034.54|4034.23|4034.23|0
1656407720000|2022-06-28 09:15:20|4034.85|4034.85|4034.9|4034.9|4034.9|4034.9|4034.85|4034.85|0
1656407730000|2022-06-28 09:15:30|4034.88|4034.88|4034.85|4034.85|4034.88|4034.88|4034.85|4034.85|0
1656407740000|2022-06-28 09:15:40|4034.82|4034.82|4034.82|4034.82|4034.82|4034.82|4034.82|4034.82|0
1656407750000|2022-06-28 09:15:50|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|4034.51|0
1656407770000|2022-06-28 09:16:10|4035.75|4035.75|4035.44|4035.44|4035.75|4035.75|4035.44|4035.44|0
1656407810000|2022-06-28 09:16:50|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|4035.35|0
1656407820000|2022-06-28 09:17:00|4035.97|4035.97|4036.59|4036.59|4036.59|4036.59|4035.97|4035.97|0
1656407860000|2022-06-28 09:17:40|4036.55|4036.55|4036.11|4036.11|4036.59|4036.59|4036.11|4036.11|0
1656407870000|2022-06-28 09:17:50|4036.09|4036.09|4036.79|4036.79|4036.79|4036.79|4036.09|4036.09|0
1656407880000|2022-06-28 09:18:00|4036.71|4036.71|4036.05|4036.05|4036.71|4036.71|4036.05|4036.05|0
1656407890000|2022-06-28 09:18:10|4035.86|4035.86|4036.79|4036.79|4036.79|4036.79|4035.86|4035.86|0
1656407900000|2022-06-28 09:18:20|4036.82|4036.82|4037.36|4037.36|4037.36|4037.36|4036.82|4036.82|0
1656407920000|2022-06-28 09:18:40|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|0
1656407930000|2022-06-28 09:18:50|4037.28|4037.28|4037.59|4037.59|4037.59|4037.59|4037.28|4037.28|0
1656407950000|2022-06-28 09:19:10|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|0
1656407960000|2022-06-28 09:19:20|4037.59|4037.59|4037.32|4037.32|4037.59|4037.59|4036.97|4036.97|0
1656407970000|2022-06-28 09:19:30|4037.37|4037.37|4037.45|4037.45|4037.45|4037.45|4037.1|4037.1|0
1656407980000|2022-06-28 09:19:40|4037.49|4037.49|4037.18|4037.18|4037.53|4037.53|4037.18|4037.18|0
1656407990000|2022-06-28 09:19:50|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|0
1656408000000|2022-06-28 09:20:00|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|0
1656408010000|2022-06-28 09:20:10|4036.79|4036.79|4037.01|4037.01|4037.01|4037.01|4036.79|4036.79|0
1656408020000|2022-06-28 09:20:20|4036.83|4036.83|4037.1|4037.1|4037.1|4037.1|4036.79|4036.79|0
1656408030000|2022-06-28 09:20:30|4037.06|4037.06|4035.86|4035.86|4037.06|4037.06|4035.82|4035.82|0
1656408040000|2022-06-28 09:20:40|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|0
1656408050000|2022-06-28 09:20:50|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|4036.13|0
1656408060000|2022-06-28 09:21:00|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|0
1656408070000|2022-06-28 09:21:10|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|0
1656408090000|2022-06-28 09:21:30|4035.37|4035.37|4035.29|4035.29|4035.37|4035.37|4035.29|4035.29|0
1656408100000|2022-06-28 09:21:40|4035.24|4035.24|4035.13|4035.13|4035.24|4035.24|4035.13|4035.13|0
1656408110000|2022-06-28 09:21:50|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|0
1656408120000|2022-06-28 09:22:00|4034.71|4034.71|4034.71|4034.71|4034.71|4034.71|4034.71|4034.71|0
1656408130000|2022-06-28 09:22:10|4034.67|4034.67|4034.98|4034.98|4034.98|4034.98|4034.67|4034.67|0
1656408140000|2022-06-28 09:22:20|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|4035.02|0
1656408150000|2022-06-28 09:22:30|4035.06|4035.06|4035.1|4035.1|4035.14|4035.14|4035.06|4035.06|0
1656408160000|2022-06-28 09:22:40|4035.13|4035.13|4035.1|4035.1|4035.13|4035.13|4035.1|4035.1|0
1656408180000|2022-06-28 09:23:00|4034.79|4034.79|4034.79|4034.79|4034.79|4034.79|4034.79|4034.79|0
1656408190000|2022-06-28 09:23:10|4034.83|4034.83|4034.21|4034.21|4034.83|4034.83|4034.21|4034.21|0
1656408200000|2022-06-28 09:23:20|4034.13|4034.13|4033.33|4033.33|4034.13|4034.13|4033.33|4033.33|0
1656408210000|2022-06-28 09:23:30|4033.37|4033.37|4033.33|4033.33|4033.37|4033.37|4033.33|4033.33|0
1656408220000|2022-06-28 09:23:40|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|0
1656408230000|2022-06-28 09:23:50|4033.06|4033.06|4032.44|4032.44|4033.06|4033.06|4032.44|4032.44|0
1656408240000|2022-06-28 09:24:00|4032.4|4032.4|4032.09|4032.09|4032.4|4032.4|4032.09|4032.09|0
1656408260000|2022-06-28 09:24:20|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|0
1656408280000|2022-06-28 09:24:40|4032.09|4032.09|4032.03|4032.03|4032.09|4032.09|4032.03|4032.03|0
1656408290000|2022-06-28 09:24:50|4032.01|4032.01|4032.03|4032.03|4032.03|4032.03|4032.01|4032.01|0
1656408300000|2022-06-28 09:25:00|4032.08|4032.08|4031.88|4031.88|4032.08|4032.08|4031.88|4031.88|0
1656408310000|2022-06-28 09:25:10|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|4031.92|0
1656408320000|2022-06-28 09:25:20|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|0
1656408330000|2022-06-28 09:25:30|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|0
1656408340000|2022-06-28 09:25:40|4032|4032|4032|4032|4032|4032|4032|4032|0
1656408360000|2022-06-28 09:26:00|4031.82|4031.82|4031.82|4031.82|4031.82|4031.82|4031.82|4031.82|0
1656408370000|2022-06-28 09:26:10|4031.96|4031.96|4031.34|4031.34|4031.96|4031.96|4031.34|4031.34|0
1656408380000|2022-06-28 09:26:20|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|0
1656408400000|2022-06-28 09:26:40|4031.84|4031.84|4031.78|4031.78|4031.84|4031.84|4031.65|4031.65|0
1656408410000|2022-06-28 09:26:50|4031.47|4031.47|4031.47|4031.47|4031.47|4031.47|4031.47|4031.47|0
1656408430000|2022-06-28 09:27:10|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|0
1656408440000|2022-06-28 09:27:20|4030.6|4030.6|4030.67|4030.67|4030.67|4030.67|4030.6|4030.6|0
1656408460000|2022-06-28 09:27:40|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|0
1656408490000|2022-06-28 09:28:10|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|0
1656408550000|2022-06-28 09:29:10|4030.36|4030.36|4030.05|4030.05|4030.36|4030.36|4030.05|4030.05|0
1656408560000|2022-06-28 09:29:20|4030.01|4030.01|4029.82|4029.82|4030.01|4030.01|4029.82|4029.82|0
1656408590000|2022-06-28 09:29:50|4029.77|4029.77|4030.39|4030.39|4030.39|4030.39|4029.77|4029.77|0
1656408600000|2022-06-28 09:30:00|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|0
1656408620000|2022-06-28 09:30:20|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|0
1656408630000|2022-06-28 09:30:30|4030.27|4030.27|4030.19|4030.19|4030.27|4030.27|4030.19|4030.19|0
1656408640000|2022-06-28 09:30:40|4030.15|4030.15|4030.77|4030.77|4030.77|4030.77|4030.15|4030.15|0
1656408650000|2022-06-28 09:30:50|4030.71|4030.71|4030.71|4030.71|4030.71|4030.71|4030.71|4030.71|0
1656408660000|2022-06-28 09:31:00|4030.4|4030.4|4030.58|4030.58|4030.58|4030.58|4030.4|4030.4|0
1656408670000|2022-06-28 09:31:10|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|0
1656408690000|2022-06-28 09:31:30|4031.08|4031.08|4031.39|4031.39|4031.39|4031.39|4031.08|4031.08|0
1656408710000|2022-06-28 09:31:50|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|0
1656408720000|2022-06-28 09:32:00|4031.72|4031.72|4031.69|4031.69|4031.72|4031.72|4031.69|4031.69|0
1656408730000|2022-06-28 09:32:10|4031.72|4031.72|4031.69|4031.69|4031.72|4031.72|4031.69|4031.69|0
1656408760000|2022-06-28 09:32:40|4031.38|4031.38|4031.38|4031.38|4031.38|4031.38|4031.38|4031.38|0
1656408780000|2022-06-28 09:33:00|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|0
1656408790000|2022-06-28 09:33:10|4031.48|4031.48|4029.52|4029.52|4031.48|4031.48|4029.49|4029.49|0
1656408800000|2022-06-28 09:33:20|4029.49|4029.49|4029.18|4029.18|4029.49|4029.49|4028.56|4028.56|0
1656408810000|2022-06-28 09:33:30|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|0
1656408830000|2022-06-28 09:33:50|4029.8|4029.8|4029.8|4029.8|4029.8|4029.8|4029.8|4029.8|0
1656408840000|2022-06-28 09:34:00|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|0
1656408860000|2022-06-28 09:34:20|4030.07|4030.07|4030.07|4030.07|4030.07|4030.07|4030.07|4030.07|0
1656408870000|2022-06-28 09:34:30|4029.76|4029.76|4030.07|4030.07|4030.07|4030.07|4029.76|4029.76|0
1656408890000|2022-06-28 09:34:50|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|0
1656408910000|2022-06-28 09:35:10|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|0
1656408920000|2022-06-28 09:35:20|4030.29|4030.29|4029.67|4029.67|4030.29|4030.29|4029.67|4029.67|0
1656408930000|2022-06-28 09:35:30|4029.72|4029.72|4028.93|4028.93|4029.72|4029.72|4028.93|4028.93|0
1656408970000|2022-06-28 09:36:10|4028|4028|4027.34|4027.34|4028|4028|4027.34|4027.34|0
1656409010000|2022-06-28 09:36:50|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|0
1656409020000|2022-06-28 09:37:00|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|4027.78|0
1656409030000|2022-06-28 09:37:10|4027.75|4027.75|4027.61|4027.61|4027.75|4027.75|4027.61|4027.61|0
1656409060000|2022-06-28 09:37:40|4027.3|4027.3|4027.28|4027.28|4027.3|4027.3|4027.28|4027.28|0
1656409070000|2022-06-28 09:37:50|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|0
1656409080000|2022-06-28 09:38:00|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|0
1656409090000|2022-06-28 09:38:10|4027.72|4027.72|4027.41|4027.41|4027.72|4027.72|4027.41|4027.41|0
1656409110000|2022-06-28 09:38:30|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|0
1656409120000|2022-06-28 09:38:40|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|0
1656409130000|2022-06-28 09:38:50|4027.38|4027.38|4027.38|4027.38|4027.38|4027.38|4027.38|4027.38|0
1656409140000|2022-06-28 09:39:00|4027.69|4027.69|4027.55|4027.55|4027.69|4027.69|4027.55|4027.55|0
1656409150000|2022-06-28 09:39:10|4026.93|4026.93|4027.24|4027.24|4027.24|4027.24|4026.93|4026.93|0
1656409160000|2022-06-28 09:39:20|4027.86|4027.86|4028.04|4028.04|4028.04|4028.04|4027.86|4027.86|0
1656409170000|2022-06-28 09:39:30|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|0
1656409190000|2022-06-28 09:39:50|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|0
1656409200000|2022-06-28 09:40:00|4028.67|4028.67|4028.98|4028.98|4028.98|4028.98|4028.67|4028.67|0
1656409210000|2022-06-28 09:40:10|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|0
1656409250000|2022-06-28 09:40:50|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|0
1656409270000|2022-06-28 09:41:10|4029.47|4029.47|4029.45|4029.45|4029.47|4029.47|4029.45|4029.45|0
1656409280000|2022-06-28 09:41:20|4029.49|4029.49|4030.4|4030.4|4030.42|4030.42|4029.49|4029.49|0
1656409310000|2022-06-28 09:41:50|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|0
1656409340000|2022-06-28 09:42:20|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|0
1656409350000|2022-06-28 09:42:30|4029.47|4029.47|4028.85|4028.85|4029.47|4029.47|4028.85|4028.85|0
1656409360000|2022-06-28 09:42:40|4029.16|4029.16|4028.61|4028.61|4029.16|4029.16|4028.61|4028.61|0
1656409370000|2022-06-28 09:42:50|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|0
1656409390000|2022-06-28 09:43:10|4029.2|4029.2|4028.89|4028.89|4029.2|4029.2|4028.89|4028.89|0
1656409400000|2022-06-28 09:43:20|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|0
1656409410000|2022-06-28 09:43:30|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|0
1656409420000|2022-06-28 09:43:40|4028.19|4028.19|4028.15|4028.15|4028.19|4028.19|4028.15|4028.15|0
1656409440000|2022-06-28 09:44:00|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|0
1656409450000|2022-06-28 09:44:10|4027.83|4027.83|4028.2|4028.2|4028.2|4028.2|4027.7|4027.7|0
1656409460000|2022-06-28 09:44:20|4028.22|4028.22|4028.22|4028.22|4028.22|4028.22|4028.22|4028.22|0
1656409470000|2022-06-28 09:44:30|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|0
1656409520000|2022-06-28 09:45:20|4028|4028|4028.31|4028.31|4028.31|4028.31|4028|4028|0
1656409530000|2022-06-28 09:45:30|4028.93|4028.93|4028.93|4028.93|4028.93|4028.93|4028.93|4028.93|0
1656409560000|2022-06-28 09:46:00|4028.84|4028.84|4028.22|4028.22|4028.84|4028.84|4028.22|4028.22|0
1656409570000|2022-06-28 09:46:10|4028.25|4028.25|4028.27|4028.27|4028.44|4028.44|4028.25|4028.25|0
1656409580000|2022-06-28 09:46:20|4028.24|4028.24|4028.27|4028.27|4028.27|4028.27|4028.24|4028.24|0
1656409600000|2022-06-28 09:46:40|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|0
1656409620000|2022-06-28 09:47:00|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|0
1656409630000|2022-06-28 09:47:10|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|0
1656409640000|2022-06-28 09:47:20|4029.06|4029.06|4029.46|4029.46|4029.46|4029.46|4029.06|4029.06|0
1656409660000|2022-06-28 09:47:40|4029.6|4029.6|4029.66|4029.66|4029.66|4029.66|4029.6|4029.6|0
1656409670000|2022-06-28 09:47:50|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|0
1656409680000|2022-06-28 09:48:00|4029.73|4029.73|4029.84|4029.84|4029.84|4029.84|4029.73|4029.73|0
1656409690000|2022-06-28 09:48:10|4029.66|4029.66|4030.28|4030.28|4030.28|4030.28|4029.66|4029.66|0
1656409700000|2022-06-28 09:48:20|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|0
1656409710000|2022-06-28 09:48:30|4030.77|4030.77|4030.86|4030.86|4030.86|4030.86|4030.77|4030.77|0
1656409720000|2022-06-28 09:48:40|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|0
1656409730000|2022-06-28 09:48:50|4031.25|4031.25|4030.94|4030.94|4031.25|4031.25|4030.94|4030.94|0
1656409740000|2022-06-28 09:49:00|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|0
1656409750000|2022-06-28 09:49:10|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|0
1656409760000|2022-06-28 09:49:20|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|0
1656409780000|2022-06-28 09:49:40|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|0
1656409800000|2022-06-28 09:50:00|4030.21|4030.21|4029.9|4029.9|4030.21|4030.21|4029.9|4029.9|0
1656409830000|2022-06-28 09:50:30|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|0
1656409870000|2022-06-28 09:51:10|4030.12|4030.12|4030.31|4030.31|4030.31|4030.31|4030.12|4030.12|0
1656409890000|2022-06-28 09:51:30|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|0
1656409920000|2022-06-28 09:52:00|4030.93|4030.93|4030.93|4030.93|4030.93|4030.93|4030.93|4030.93|0
1656409930000|2022-06-28 09:52:10|4031.1|4031.1|4031.38|4031.38|4031.4|4031.4|4031.1|4031.1|0
1656409940000|2022-06-28 09:52:20|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|0
1656409960000|2022-06-28 09:52:40|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|0
1656409980000|2022-06-28 09:53:00|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|0
1656410000000|2022-06-28 09:53:20|4031.83|4031.83|4031.8|4031.8|4031.83|4031.83|4031.8|4031.8|0
1656410020000|2022-06-28 09:53:40|4031.49|4031.49|4031.47|4031.47|4031.49|4031.49|4031.47|4031.47|0
1656410060000|2022-06-28 09:54:20|4031.38|4031.38|4031.07|4031.07|4031.38|4031.38|4031.07|4031.07|0
1656410070000|2022-06-28 09:54:30|4031.26|4031.26|4030.92|4030.92|4031.26|4031.26|4030.92|4030.92|0
1656410080000|2022-06-28 09:54:40|4031.23|4031.23|4031.23|4031.23|4031.23|4031.23|4031.23|4031.23|0
1656410100000|2022-06-28 09:55:00|4030.61|4030.61|4030.01|4030.01|4030.61|4030.61|4030.01|4030.01|0
1656410110000|2022-06-28 09:55:10|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|0
1656410120000|2022-06-28 09:55:20|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|0
1656410140000|2022-06-28 09:55:40|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|0
1656410150000|2022-06-28 09:55:50|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|0
1656410160000|2022-06-28 09:56:00|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|0
1656410190000|2022-06-28 09:56:30|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|0
1656410220000|2022-06-28 09:57:00|4031.46|4031.46|4031.12|4031.12|4031.46|4031.46|4031.12|4031.12|0
1656410250000|2022-06-28 09:57:30|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|0
1656410270000|2022-06-28 09:57:50|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|0
1656410280000|2022-06-28 09:58:00|4030.63|4030.63|4030.12|4030.12|4030.74|4030.74|4030.12|4030.12|0
1656410290000|2022-06-28 09:58:10|4029.5|4029.5|4029.36|4029.36|4029.5|4029.5|4029.11|4029.11|0
1656410320000|2022-06-28 09:58:40|4029.53|4029.53|4029.87|4029.87|4029.87|4029.87|4029.53|4029.53|0
1656410330000|2022-06-28 09:58:50|4029.56|4029.56|4029.56|4029.56|4029.56|4029.56|4029.56|4029.56|0
1656410340000|2022-06-28 09:59:00|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|0
1656410370000|2022-06-28 09:59:30|4029.22|4029.22|4027.06|4027.06|4029.22|4029.22|4027.06|4027.06|0
1656410380000|2022-06-28 09:59:40|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|4027.03|0
1656410390000|2022-06-28 09:59:50|4026.72|4026.72|4026.86|4026.86|4026.86|4026.86|4026.72|4026.72|0
1656410400000|2022-06-28 10:00:00|4026.78|4026.78|4026.75|4026.75|4026.78|4026.78|4026.75|4026.75|0
1656410420000|2022-06-28 10:00:20|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|4027.06|0
1656410440000|2022-06-28 10:00:40|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|0
1656410460000|2022-06-28 10:01:00|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|0
1656410500000|2022-06-28 10:01:40|4028.43|4028.43|4028.46|4028.46|4028.46|4028.46|4028.43|4028.43|0
1656410510000|2022-06-28 10:01:50|4028.15|4028.15|4027.84|4027.84|4028.15|4028.15|4027.84|4027.84|0
1656410520000|2022-06-28 10:02:00|4028.34|4028.34|4028.34|4028.34|4028.34|4028.34|4028.34|4028.34|0
1656410560000|2022-06-28 10:02:40|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|0
1656410580000|2022-06-28 10:03:00|4029.88|4029.88|4029.88|4029.88|4029.88|4029.88|4029.88|4029.88|0
1656410590000|2022-06-28 10:03:10|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|0
1656410600000|2022-06-28 10:03:20|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|0
1656410640000|2022-06-28 10:04:00|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|0
1656410650000|2022-06-28 10:04:10|4029.62|4029.62|4029.62|4029.62|4029.62|4029.62|4029.62|4029.62|0
1656410660000|2022-06-28 10:04:20|4029|4029|4029.62|4029.62|4029.62|4029.62|4029|4029|0
1656410690000|2022-06-28 10:04:50|4029.92|4029.92|4029|4029|4030.23|4030.23|4029|4029|0
1656410700000|2022-06-28 10:05:00|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|0
1656410710000|2022-06-28 10:05:10|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|0
1656410730000|2022-06-28 10:05:30|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|0
1656410740000|2022-06-28 10:05:40|4029.1|4029.1|4029.1|4029.1|4029.1|4029.1|4029.1|4029.1|0
1656410760000|2022-06-28 10:06:00|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|0
1656410770000|2022-06-28 10:06:10|4030.65|4030.65|4030.96|4030.96|4030.96|4030.96|4030.65|4030.65|0
1656410830000|2022-06-28 10:07:10|4031|4031|4031.31|4031.31|4031.31|4031.31|4031|4031|0
1656410880000|2022-06-28 10:08:00|4031|4031|4030.69|4030.69|4031|4031|4030.38|4030.38|0
1656410890000|2022-06-28 10:08:10|4031.31|4031.31|4031.22|4031.22|4031.31|4031.31|4031.22|4031.22|0
1656410950000|2022-06-28 10:09:10|4031.28|4031.28|4031.81|4031.81|4031.81|4031.81|4031.19|4031.19|0
1656410960000|2022-06-28 10:09:20|4031.84|4031.84|4031.48|4031.48|4031.86|4031.86|4031.48|4031.48|0
1656410970000|2022-06-28 10:09:30|4031.79|4031.79|4031.84|4031.84|4031.84|4031.84|4031.79|4031.79|0
1656410990000|2022-06-28 10:09:50|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|0
1656411000000|2022-06-28 10:10:00|4032.04|4032.04|4031.98|4031.98|4032.04|4032.04|4031.98|4031.98|0
1656411030000|2022-06-28 10:10:30|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|0
1656411040000|2022-06-28 10:10:40|4031.37|4031.37|4031.67|4031.67|4031.67|4031.67|4031.37|4031.37|0
1656411060000|2022-06-28 10:11:00|4030.75|4030.75|4030.75|4030.75|4030.75|4030.75|4030.75|4030.75|0
1656411070000|2022-06-28 10:11:10|4030.8|4030.8|4030.8|4030.8|4030.8|4030.8|4030.8|4030.8|0
1656411100000|2022-06-28 10:11:40|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|0
1656411110000|2022-06-28 10:11:50|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|0
1656411130000|2022-06-28 10:12:10|4030.39|4030.39|4030.21|4030.21|4030.39|4030.39|4030.21|4030.21|0
1656411180000|2022-06-28 10:13:00|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|0
1656411190000|2022-06-28 10:13:10|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|4030.31|0
1656411200000|2022-06-28 10:13:20|4030.2|4030.2|4030.03|4030.03|4030.2|4030.2|4030.03|4030.03|0
1656411220000|2022-06-28 10:13:40|4029.41|4029.41|4029.41|4029.41|4029.41|4029.41|4029.41|4029.41|0
1656411230000|2022-06-28 10:13:50|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|0
1656411240000|2022-06-28 10:14:00|4029.72|4029.72|4029.1|4029.1|4029.72|4029.72|4029.1|4029.1|0
1656411250000|2022-06-28 10:14:10|4029.41|4029.41|4029.13|4029.13|4029.44|4029.44|4029.13|4029.13|0
1656411280000|2022-06-28 10:14:40|4029.19|4029.19|4029.19|4029.19|4029.19|4029.19|4029.19|4029.19|0
1656411310000|2022-06-28 10:15:10|4029|4029|4029.5|4029.5|4029.5|4029.5|4029|4029|0
1656411330000|2022-06-28 10:15:30|4028.88|4028.88|4028.88|4028.88|4028.88|4028.88|4028.88|4028.88|0
1656411340000|2022-06-28 10:15:40|4028.85|4028.85|4028.82|4028.82|4028.85|4028.85|4028.82|4028.82|0
1656411360000|2022-06-28 10:16:00|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|0
1656411370000|2022-06-28 10:16:10|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|0
1656411420000|2022-06-28 10:17:00|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|0
1656411440000|2022-06-28 10:17:20|4029.41|4029.41|4030.03|4030.03|4030.03|4030.03|4029.41|4029.41|0
1656411460000|2022-06-28 10:17:40|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|0
1656411470000|2022-06-28 10:17:50|4029.61|4029.61|4029.42|4029.42|4029.61|4029.61|4029.06|4029.06|0
1656411480000|2022-06-28 10:18:00|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|0
1656411500000|2022-06-28 10:18:20|4028.19|4028.19|4028.19|4028.19|4028.19|4028.19|4028.19|4028.19|0
1656411510000|2022-06-28 10:18:30|4028.1|4028.1|4027.77|4027.77|4028.1|4028.1|4027.77|4027.77|0
1656411520000|2022-06-28 10:18:40|4027.73|4027.73|4027.76|4027.76|4027.76|4027.76|4027.73|4027.73|0
1656411530000|2022-06-28 10:18:50|4027.71|4027.71|4027.76|4027.76|4027.76|4027.76|4027.71|4027.71|0
1656411560000|2022-06-28 10:19:20|4027.67|4027.67|4028.29|4028.29|4028.29|4028.29|4027.67|4027.67|0
1656411570000|2022-06-28 10:19:30|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|0
1656411580000|2022-06-28 10:19:40|4028.42|4028.42|4028.23|4028.23|4028.42|4028.42|4028.23|4028.23|0
1656411620000|2022-06-28 10:20:20|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|0
1656411680000|2022-06-28 10:21:20|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|0
1656411690000|2022-06-28 10:21:30|4028.18|4028.18|4027.77|4027.77|4028.18|4028.18|4027.77|4027.77|0
1656411700000|2022-06-28 10:21:40|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|4027.15|0
1656411750000|2022-06-28 10:22:30|4027.2|4027.2|4027.82|4027.82|4027.82|4027.82|4027.2|4027.2|0
1656411760000|2022-06-28 10:22:40|4028|4028|4028.31|4028.31|4028.31|4028.31|4028|4028|0
1656411770000|2022-06-28 10:22:50|4028.28|4028.28|4028.64|4028.64|4028.64|4028.64|4028.28|4028.28|0
1656411780000|2022-06-28 10:23:00|4028.52|4028.52|4028.61|4028.61|4028.61|4028.61|4028.52|4028.52|0
1656411790000|2022-06-28 10:23:10|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|0
1656411860000|2022-06-28 10:24:20|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|0
1656411900000|2022-06-28 10:25:00|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|0
1656411910000|2022-06-28 10:25:10|4028.41|4028.41|4027.79|4027.79|4028.41|4028.41|4027.79|4027.79|0
1656411920000|2022-06-28 10:25:20|4027.77|4027.77|4027.82|4027.82|4027.82|4027.82|4027.77|4027.77|0
1656411930000|2022-06-28 10:25:30|4026.89|4026.89|4026.86|4026.86|4026.89|4026.89|4026.86|4026.86|0
1656411940000|2022-06-28 10:25:40|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|0
1656411960000|2022-06-28 10:26:00|4027.11|4027.11|4026.83|4026.83|4027.14|4027.14|4026.83|4026.83|0
1656411980000|2022-06-28 10:26:20|4026.71|4026.71|4026.79|4026.79|4026.83|4026.83|4026.71|4026.71|0
1656412020000|2022-06-28 10:27:00|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|0
1656412030000|2022-06-28 10:27:10|4027.13|4027.13|4027.17|4027.17|4027.17|4027.17|4027.13|4027.13|0
1656412040000|2022-06-28 10:27:20|4027.22|4027.22|4027.22|4027.22|4027.22|4027.22|4027.22|4027.22|0
1656412100000|2022-06-28 10:28:20|4026.6|4026.6|4027.52|4027.52|4028.14|4028.14|4026.6|4026.6|0
1656412130000|2022-06-28 10:28:50|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|0
1656412190000|2022-06-28 10:29:50|4026.99|4026.99|4026.68|4026.68|4026.99|4026.99|4026.68|4026.68|0
1656412220000|2022-06-28 10:30:20|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|0
1656412240000|2022-06-28 10:30:40|4026.68|4026.68|4026.77|4026.77|4026.77|4026.77|4026.68|4026.68|0
1656412250000|2022-06-28 10:30:50|4026.79|4026.79|4027.02|4027.02|4027.02|4027.02|4026.79|4026.79|0
1656412260000|2022-06-28 10:31:00|4027.16|4027.16|4027.13|4027.13|4027.16|4027.16|4027.13|4027.13|0
1656412270000|2022-06-28 10:31:10|4027.75|4027.75|4027.93|4027.93|4027.93|4027.93|4027.75|4027.75|0
1656412280000|2022-06-28 10:31:20|4029.48|4029.48|4028.88|4028.88|4029.5|4029.5|4028.88|4028.88|0
1656412300000|2022-06-28 10:31:40|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|0
1656412310000|2022-06-28 10:31:50|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|0
1656412320000|2022-06-28 10:32:00|4028.45|4028.45|4027.21|4027.21|4028.45|4028.45|4027.21|4027.21|0
1656412350000|2022-06-28 10:32:30|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|0
1656412360000|2022-06-28 10:32:40|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|0
1656412420000|2022-06-28 10:33:40|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|4027.58|0
1656412430000|2022-06-28 10:33:50|4027.61|4027.61|4027.94|4027.94|4027.94|4027.94|4027.61|4027.61|0
1656412440000|2022-06-28 10:34:00|4028|4028|4027.75|4027.75|4028|4028|4027.63|4027.63|0
1656412450000|2022-06-28 10:34:10|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|0
1656412480000|2022-06-28 10:34:40|4028.22|4028.22|4028.53|4028.53|4028.53|4028.53|4028.22|4028.22|0
1656412490000|2022-06-28 10:34:50|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|0
1656412500000|2022-06-28 10:35:00|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|0
1656412510000|2022-06-28 10:35:10|4028.79|4028.79|4027.89|4027.89|4028.82|4028.82|4027.89|4027.89|0
1656412520000|2022-06-28 10:35:20|4027.58|4027.58|4027.58|4027.58|4027.89|4027.89|4027.58|4027.58|0
1656412530000|2022-06-28 10:35:30|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|4027.64|0
1656412550000|2022-06-28 10:35:50|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|4027.33|0
1656412560000|2022-06-28 10:36:00|4027.02|4027.02|4026.71|4026.71|4027.02|4027.02|4026.71|4026.71|0
1656412610000|2022-06-28 10:36:50|4026.23|4026.23|4026.11|4026.11|4026.23|4026.23|4026.11|4026.11|0
1656412620000|2022-06-28 10:37:00|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|0
1656412640000|2022-06-28 10:37:20|4026.14|4026.14|4026.01|4026.01|4026.14|4026.14|4026.01|4026.01|0
1656412660000|2022-06-28 10:37:40|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|0
1656412700000|2022-06-28 10:38:20|4026.32|4026.32|4025.97|4025.97|4026.32|4026.32|4025.97|4025.97|0
1656412710000|2022-06-28 10:38:30|4026.08|4026.08|4025.15|4025.15|4026.08|4026.08|4025.15|4025.15|0
1656412790000|2022-06-28 10:39:50|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|0
1656412800000|2022-06-28 10:40:00|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|0
1656412820000|2022-06-28 10:40:20|4025.46|4025.46|4025.94|4025.94|4025.94|4025.94|4025.46|4025.46|0
1656412860000|2022-06-28 10:41:00|4025.63|4025.63|4025.63|4025.63|4025.63|4025.63|4025.63|4025.63|0
1656412870000|2022-06-28 10:41:10|4025.6|4025.6|4025.24|4025.24|4025.6|4025.6|4025.24|4025.24|0
1656412890000|2022-06-28 10:41:30|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|4025.15|0
1656412900000|2022-06-28 10:41:40|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|0
1656412910000|2022-06-28 10:41:50|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|4024.18|0
1656412920000|2022-06-28 10:42:00|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|0
1656412940000|2022-06-28 10:42:20|4023.84|4023.84|4023.79|4023.79|4023.84|4023.84|4023.79|4023.79|0
1656412950000|2022-06-28 10:42:30|4023.17|4023.17|4022.86|4022.86|4023.17|4023.17|4022.86|4022.86|0
1656412980000|2022-06-28 10:43:00|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|0
1656412990000|2022-06-28 10:43:10|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|0
1656413000000|2022-06-28 10:43:20|4023.25|4023.25|4022.97|4022.97|4023.25|4023.25|4022.97|4022.97|0
1656413020000|2022-06-28 10:43:40|4023|4023|4022.38|4022.38|4023|4023|4022.38|4022.38|0
1656413040000|2022-06-28 10:44:00|4022.34|4022.34|4022.31|4022.31|4022.34|4022.34|4022.31|4022.31|0
1656413090000|2022-06-28 10:44:50|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|0
1656413130000|2022-06-28 10:45:30|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|0
1656413140000|2022-06-28 10:45:40|4022.34|4022.34|4022.05|4022.05|4022.34|4022.34|4022.03|4022.03|0
1656413150000|2022-06-28 10:45:50|4022.36|4022.36|4023.6|4023.6|4023.6|4023.6|4022.36|4022.36|0
1656413160000|2022-06-28 10:46:00|4023.91|4023.91|4023.89|4023.89|4023.91|4023.91|4023.86|4023.86|0
1656413170000|2022-06-28 10:46:10|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|0
1656413180000|2022-06-28 10:46:20|4023.74|4023.74|4023.74|4023.74|4023.74|4023.74|4023.74|4023.74|0
1656413210000|2022-06-28 10:46:50|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|0
1656413220000|2022-06-28 10:47:00|4023.74|4023.74|4024|4024|4024.05|4024.05|4023.74|4023.74|0
1656413250000|2022-06-28 10:47:30|4023.96|4023.96|4023.96|4023.96|4023.96|4023.96|4023.96|4023.96|0
1656413270000|2022-06-28 10:47:50|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|0
1656413290000|2022-06-28 10:48:10|4024.22|4024.22|4024.22|4024.22|4024.22|4024.22|4024.22|4024.22|0
1656413300000|2022-06-28 10:48:20|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|0
1656413320000|2022-06-28 10:48:40|4023.91|4023.91|4023.67|4023.67|4023.91|4023.91|4023.58|4023.58|0
1656413330000|2022-06-28 10:48:50|4023.84|4023.84|4023.97|4023.97|4023.97|4023.97|4023.84|4023.84|0
1656413340000|2022-06-28 10:49:00|4023.66|4023.66|4023.66|4023.66|4023.66|4023.66|4023.66|4023.66|0
1656413350000|2022-06-28 10:49:10|4023.71|4023.71|4023.78|4023.78|4023.78|4023.78|4023.71|4023.71|0
1656413380000|2022-06-28 10:49:40|4023.75|4023.75|4024.33|4024.33|4024.33|4024.33|4023.75|4023.75|0
1656413400000|2022-06-28 10:50:00|4024.7|4024.7|4024.88|4024.88|4024.88|4024.88|4024.7|4024.7|0
1656413410000|2022-06-28 10:50:10|4025.5|4025.5|4026.12|4026.12|4026.12|4026.12|4025.5|4025.5|0
1656413420000|2022-06-28 10:50:20|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|0
1656413440000|2022-06-28 10:50:40|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|0
1656413500000|2022-06-28 10:51:40|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|0
1656413510000|2022-06-28 10:51:50|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|4026.43|0
1656413530000|2022-06-28 10:52:10|4026.74|4026.74|4027.66|4027.66|4027.66|4027.66|4026.74|4026.74|0
1656413540000|2022-06-28 10:52:20|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|0
1656413580000|2022-06-28 10:53:00|4027.44|4027.44|4027.26|4027.26|4027.44|4027.44|4027.26|4027.26|0
1656413590000|2022-06-28 10:53:10|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|0
1656413630000|2022-06-28 10:53:50|4027.06|4027.06|4027.02|4027.02|4027.06|4027.06|4027.02|4027.02|0
1656413640000|2022-06-28 10:54:00|4027.94|4027.94|4028.25|4028.25|4028.25|4028.25|4027.94|4027.94|0
1656413650000|2022-06-28 10:54:10|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|4028.17|0
1656413670000|2022-06-28 10:54:30|4028.48|4028.48|4028.14|4028.14|4028.5|4028.5|4028.14|4028.14|0
1656413700000|2022-06-28 10:55:00|4029.07|4029.07|4029.07|4029.07|4029.07|4029.07|4029.07|4029.07|0
1656413710000|2022-06-28 10:55:10|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|0
1656413720000|2022-06-28 10:55:20|4028.64|4028.64|4028.64|4028.64|4028.64|4028.64|4028.64|4028.64|0
1656413750000|2022-06-28 10:55:50|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1656413760000|2022-06-28 10:56:00|4027.4|4027.4|4027.09|4027.09|4027.4|4027.4|4027.09|4027.09|0
1656413770000|2022-06-28 10:56:10|4027.71|4027.71|4027.75|4027.75|4027.75|4027.75|4027.67|4027.67|0
1656413780000|2022-06-28 10:56:20|4027.79|4027.79|4027.85|4027.85|4027.85|4027.85|4027.79|4027.79|0
1656413790000|2022-06-28 10:56:30|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|0
1656413810000|2022-06-28 10:56:50|4027.56|4027.56|4027.54|4027.54|4027.56|4027.56|4027.54|4027.54|0
1656413820000|2022-06-28 10:57:00|4028.16|4028.16|4029.16|4029.16|4029.16|4029.16|4028.16|4028.16|0
1656413840000|2022-06-28 10:57:20|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|0
1656413860000|2022-06-28 10:57:40|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|0
1656413870000|2022-06-28 10:57:50|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|4028.54|0
1656413880000|2022-06-28 10:58:00|4028.57|4028.57|4028.57|4028.57|4028.57|4028.57|4028.57|4028.57|0
1656413890000|2022-06-28 10:58:10|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|4028.5|0
1656413900000|2022-06-28 10:58:20|4028.81|4028.81|4028.19|4028.19|4028.81|4028.81|4028.19|4028.19|0
1656413920000|2022-06-28 10:58:40|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|4027.57|0
1656413930000|2022-06-28 10:58:50|4027.26|4027.26|4026.46|4026.46|4027.26|4027.26|4026.46|4026.46|0
1656413980000|2022-06-28 10:59:40|4026.5|4026.5|4026.87|4026.87|4026.87|4026.87|4026.5|4026.5|0
1656413990000|2022-06-28 10:59:50|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|0
1656414000000|2022-06-28 11:00:00|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|0
1656414010000|2022-06-28 11:00:10|4026.5|4026.5|4027.42|4027.42|4027.42|4027.42|4026.5|4026.5|0
1656414020000|2022-06-28 11:00:20|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|0
1656414030000|2022-06-28 11:00:30|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|0
1656414060000|2022-06-28 11:01:00|4026.76|4026.76|4026.72|4026.72|4026.76|4026.76|4026.72|4026.72|0
1656414070000|2022-06-28 11:01:10|4026.7|4026.7|4026.52|4026.52|4026.7|4026.7|4026.52|4026.52|0
1656414100000|2022-06-28 11:01:40|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|0
1656414110000|2022-06-28 11:01:50|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|0
1656414120000|2022-06-28 11:02:00|4025.98|4025.98|4026.01|4026.01|4026.07|4026.07|4025.98|4025.98|0
1656414150000|2022-06-28 11:02:30|4025.98|4025.98|4024.74|4024.74|4025.98|4025.98|4024.74|4024.74|0
1656414170000|2022-06-28 11:02:50|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|0
1656414200000|2022-06-28 11:03:20|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|0
1656414210000|2022-06-28 11:03:30|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|0
1656414240000|2022-06-28 11:04:00|4023.75|4023.75|4023.55|4023.55|4023.75|4023.75|4023.55|4023.55|0
1656414250000|2022-06-28 11:04:10|4022.94|4022.94|4023.24|4023.24|4023.24|4023.24|4022.94|4022.94|0
1656414280000|2022-06-28 11:04:40|4022.94|4022.94|4023.02|4023.02|4023.02|4023.02|4022.94|4022.94|0
1656414290000|2022-06-28 11:04:50|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|0
1656414300000|2022-06-28 11:05:00|4021.54|4021.54|4021.54|4021.54|4021.54|4021.54|4021.54|4021.54|0
1656414350000|2022-06-28 11:05:50|4021.52|4021.52|4021.47|4021.47|4021.52|4021.52|4021.47|4021.47|0
1656414380000|2022-06-28 11:06:20|4020.85|4020.85|4020.85|4020.85|4020.85|4020.85|4020.23|4020.23|0
1656414390000|2022-06-28 11:06:30|4020.23|4020.23|4019.61|4019.61|4020.23|4020.23|4019.61|4019.61|0
1656414400000|2022-06-28 11:06:40|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|0
1656414410000|2022-06-28 11:06:50|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|0
1656414430000|2022-06-28 11:07:10|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|0
1656414440000|2022-06-28 11:07:20|4018.42|4018.42|4018.38|4018.38|4018.42|4018.42|4018.38|4018.38|0
1656414490000|2022-06-28 11:08:10|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|0
1656414510000|2022-06-28 11:08:30|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|0
1656414520000|2022-06-28 11:08:40|4019.18|4019.18|4019.08|4019.08|4019.26|4019.26|4019.08|4019.08|0
1656414530000|2022-06-28 11:08:50|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|0
1656414550000|2022-06-28 11:09:10|4018.15|4018.15|4018.15|4018.15|4018.15|4018.15|4018.15|4018.15|0
1656414580000|2022-06-28 11:09:40|4017.53|4017.53|4017.11|4017.11|4017.53|4017.53|4017.11|4017.11|0
1656414600000|2022-06-28 11:10:00|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|0
1656414610000|2022-06-28 11:10:10|4018.35|4018.35|4018.17|4018.17|4018.35|4018.35|4018.17|4018.17|0
1656414620000|2022-06-28 11:10:20|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|0
1656414630000|2022-06-28 11:10:30|4018.43|4018.43|4018.29|4018.29|4018.43|4018.43|4018.29|4018.29|0
1656414660000|2022-06-28 11:11:00|4018.6|4018.6|4018.55|4018.55|4018.6|4018.6|4018.55|4018.55|0
1656414680000|2022-06-28 11:11:20|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|4017.94|0
1656414690000|2022-06-28 11:11:30|4017.32|4017.32|4017.23|4017.23|4017.32|4017.32|4017.23|4017.23|0
1656414740000|2022-06-28 11:12:20|4017.85|4017.85|4018.16|4018.16|4018.47|4018.47|4017.85|4017.85|0
1656414750000|2022-06-28 11:12:30|4018.78|4018.78|4018.58|4018.58|4018.89|4018.89|4018.58|4018.58|0
1656414760000|2022-06-28 11:12:40|4018.27|4018.27|4018.27|4018.27|4018.27|4018.27|4018.27|4018.27|0
1656414790000|2022-06-28 11:13:10|4018.3|4018.3|4018.32|4018.32|4018.32|4018.32|4018.3|4018.3|0
1656414810000|2022-06-28 11:13:30|4019.02|4019.02|4019.02|4019.02|4019.02|4019.02|4019.02|4019.02|0
1656414830000|2022-06-28 11:13:50|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|0
1656414840000|2022-06-28 11:14:00|4019.11|4019.11|4020.04|4020.04|4020.04|4020.04|4019.11|4019.11|0
1656414850000|2022-06-28 11:14:10|4020.24|4020.24|4020.55|4020.55|4020.55|4020.55|4020.24|4020.24|0
1656414860000|2022-06-28 11:14:20|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|0
1656414880000|2022-06-28 11:14:40|4020.55|4020.55|4020.86|4020.86|4020.86|4020.86|4020.55|4020.55|0
1656414900000|2022-06-28 11:15:00|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1656414920000|2022-06-28 11:15:20|4021.29|4021.29|4020.97|4020.97|4021.29|4021.29|4020.97|4020.97|0
1656414940000|2022-06-28 11:15:40|4020.91|4020.91|4021|4021|4021|4021|4020.91|4020.91|0
1656414960000|2022-06-28 11:16:00|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|0
1656414990000|2022-06-28 11:16:30|4021.35|4021.35|4022.33|4022.33|4022.33|4022.33|4021.35|4021.35|0
1656415000000|2022-06-28 11:16:40|4022.14|4022.14|4022.14|4022.14|4022.14|4022.14|4022.14|4022.14|0
1656415010000|2022-06-28 11:16:50|4021.83|4021.83|4021.52|4021.52|4021.83|4021.83|4021.52|4021.52|0
1656415060000|2022-06-28 11:17:40|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1656415070000|2022-06-28 11:17:50|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|0
1656415100000|2022-06-28 11:18:20|4020.98|4020.98|4019.75|4019.75|4020.98|4020.98|4019.75|4019.75|0
1656415110000|2022-06-28 11:18:30|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1656415150000|2022-06-28 11:19:10|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|0
1656415160000|2022-06-28 11:19:20|4019.31|4019.31|4019.31|4019.31|4019.31|4019.31|4019.31|4019.31|0
1656415200000|2022-06-28 11:20:00|4019|4019|4018.8|4018.8|4019.11|4019.11|4018.8|4018.8|0
1656415210000|2022-06-28 11:20:10|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|0
1656415230000|2022-06-28 11:20:30|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|0
1656415250000|2022-06-28 11:20:50|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|0
1656415270000|2022-06-28 11:21:10|4018.44|4018.44|4018.44|4018.44|4018.44|4018.44|4018.44|4018.44|0
1656415280000|2022-06-28 11:21:20|4018.5|4018.5|4018.55|4018.55|4018.55|4018.55|4018.5|4018.5|0
1656415310000|2022-06-28 11:21:50|4018.24|4018.24|4018.55|4018.55|4018.55|4018.55|4018.24|4018.24|0
1656415320000|2022-06-28 11:22:00|4018.37|4018.37|4018.37|4018.37|4018.37|4018.37|4018.37|4018.37|0
1656415340000|2022-06-28 11:22:20|4018.32|4018.32|4018.32|4018.32|4018.32|4018.32|4018.32|4018.32|0
1656415390000|2022-06-28 11:23:10|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|0
1656415460000|2022-06-28 11:24:20|4018.71|4018.71|4019.02|4019.02|4019.02|4019.02|4018.71|4018.71|0
1656415510000|2022-06-28 11:25:10|4019.05|4019.05|4019.67|4019.67|4019.67|4019.67|4019.05|4019.05|0
1656415530000|2022-06-28 11:25:30|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|0
1656415540000|2022-06-28 11:25:40|4019.48|4019.48|4019.48|4019.48|4019.48|4019.48|4019.48|4019.48|0
1656415560000|2022-06-28 11:26:00|4019.46|4019.46|4019.46|4019.46|4019.46|4019.46|4019.46|4019.46|0
1656415580000|2022-06-28 11:26:20|4019.15|4019.15|4019.46|4019.46|4019.46|4019.46|4019.15|4019.15|0
1656415610000|2022-06-28 11:26:50|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|0
1656415650000|2022-06-28 11:27:30|4018.53|4018.53|4018.19|4018.19|4018.53|4018.53|4017.91|4017.91|0
1656415660000|2022-06-28 11:27:40|4018.17|4018.17|4019.4|4019.4|4019.4|4019.4|4018.17|4018.17|0
1656415680000|2022-06-28 11:28:00|4019.59|4019.59|4019.33|4019.33|4020.26|4020.26|4019.33|4019.33|0
1656415690000|2022-06-28 11:28:10|4019.64|4019.64|4019.95|4019.95|4019.95|4019.95|4019.64|4019.64|0
1656415720000|2022-06-28 11:28:40|4020.57|4020.57|4020.57|4020.57|4020.57|4020.57|4020.57|4020.57|0
1656415740000|2022-06-28 11:29:00|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|0
1656415750000|2022-06-28 11:29:10|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|0
1656415760000|2022-06-28 11:29:20|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|0
1656415770000|2022-06-28 11:29:30|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|4022.78|0
1656415780000|2022-06-28 11:29:40|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|0
1656415790000|2022-06-28 11:29:50|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|0
1656415800000|2022-06-28 11:30:00|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|4022.31|0
1656415830000|2022-06-28 11:30:30|4022.62|4022.62|4022.55|4022.55|4022.62|4022.62|4022.55|4022.55|0
1656415880000|2022-06-28 11:31:20|4023.1|4023.1|4022.78|4022.78|4023.14|4023.14|4022.59|4022.59|0
1656415890000|2022-06-28 11:31:30|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|0
1656415900000|2022-06-28 11:31:40|4023.17|4023.17|4023.17|4023.17|4023.17|4023.17|4023.17|4023.17|0
1656415920000|2022-06-28 11:32:00|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|0
1656415930000|2022-06-28 11:32:10|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|0
1656415950000|2022-06-28 11:32:30|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|0
1656415960000|2022-06-28 11:32:40|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|0
1656415970000|2022-06-28 11:32:50|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|0
1656415980000|2022-06-28 11:33:00|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|0
1656416000000|2022-06-28 11:33:20|4022.02|4022.02|4021.71|4021.71|4022.02|4022.02|4021.4|4021.4|0
1656416020000|2022-06-28 11:33:40|4022.02|4022.02|4022.94|4022.94|4023.25|4023.25|4022.02|4022.02|0
1656416040000|2022-06-28 11:34:00|4022.76|4022.76|4022.94|4022.94|4022.94|4022.94|4022.76|4022.76|0
1656416050000|2022-06-28 11:34:10|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|0
1656416060000|2022-06-28 11:34:20|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|4023.21|0
1656416070000|2022-06-28 11:34:30|4022.59|4022.59|4022.9|4022.9|4022.9|4022.9|4022.59|4022.59|0
1656416090000|2022-06-28 11:34:50|4024.45|4024.45|4024.45|4024.45|4024.45|4024.45|4024.45|4024.45|0
1656416100000|2022-06-28 11:35:00|4024.63|4024.63|4026.61|4026.61|4026.61|4026.61|4024.45|4024.45|0
1656416110000|2022-06-28 11:35:10|4026.64|4026.64|4026.02|4026.02|4026.64|4026.64|4026.02|4026.02|0
1656416120000|2022-06-28 11:35:20|4026.06|4026.06|4025.79|4025.79|4026.06|4026.06|4025.75|4025.75|0
1656416130000|2022-06-28 11:35:30|4025.88|4025.88|4025.88|4025.88|4025.88|4025.88|4025.88|4025.88|0
1656416160000|2022-06-28 11:36:00|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|0
1656416200000|2022-06-28 11:36:40|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|0
1656416210000|2022-06-28 11:36:50|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|0
1656416230000|2022-06-28 11:37:10|4025.53|4025.53|4025.53|4025.53|4025.53|4025.53|4025.53|4025.53|0
1656416240000|2022-06-28 11:37:20|4025.61|4025.61|4025.61|4025.61|4025.61|4025.61|4025.61|4025.61|0
1656416260000|2022-06-28 11:37:40|4025.92|4025.92|4025.83|4025.83|4025.92|4025.92|4025.83|4025.83|0
1656416280000|2022-06-28 11:38:00|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|0
1656416310000|2022-06-28 11:38:30|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|0
1656416320000|2022-06-28 11:38:40|4025.99|4025.99|4025.97|4025.97|4025.99|4025.99|4025.97|4025.97|0
1656416330000|2022-06-28 11:38:50|4026.01|4026.01|4026.01|4026.01|4026.01|4026.01|4026.01|4026.01|0
1656416340000|2022-06-28 11:39:00|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|0
1656416370000|2022-06-28 11:39:30|4026.63|4026.63|4027.02|4027.02|4027.02|4027.02|4026.63|4026.63|0
1656416390000|2022-06-28 11:39:50|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|0
1656416400000|2022-06-28 11:40:00|4026.83|4026.83|4026.78|4026.78|4026.83|4026.83|4026.78|4026.78|0
1656416460000|2022-06-28 11:41:00|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|0
1656416480000|2022-06-28 11:41:20|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|0
1656416500000|2022-06-28 11:41:40|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|0
1656416530000|2022-06-28 11:42:10|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1656416540000|2022-06-28 11:42:20|4027.68|4027.68|4027.55|4027.55|4027.86|4027.86|4027.55|4027.55|0
1656416550000|2022-06-28 11:42:30|4027.24|4027.24|4026.62|4026.62|4027.24|4027.24|4026.62|4026.62|0
1656416580000|2022-06-28 11:43:00|4026.8|4026.8|4026.8|4026.8|4026.8|4026.8|4026.8|4026.8|0
1656416590000|2022-06-28 11:43:10|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|4027.42|0
1656416600000|2022-06-28 11:43:20|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|0
1656416620000|2022-06-28 11:43:40|4027.09|4027.09|4027.13|4027.13|4027.13|4027.13|4027.09|4027.09|0
1656416630000|2022-06-28 11:43:50|4027.75|4027.75|4028.06|4028.06|4028.67|4028.67|4027.75|4027.75|0
1656416640000|2022-06-28 11:44:00|4027.75|4027.75|4027.62|4027.62|4027.75|4027.75|4027.44|4027.44|0
1656416650000|2022-06-28 11:44:10|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|0
1656416660000|2022-06-28 11:44:20|4027.52|4027.52|4029.07|4029.07|4029.07|4029.07|4027.52|4027.52|0
1656416670000|2022-06-28 11:44:30|4029.38|4029.38|4029.38|4029.38|4029.38|4029.38|4029.38|4029.38|0
1656416690000|2022-06-28 11:44:50|4029.69|4029.69|4029.71|4029.71|4029.71|4029.71|4029.64|4029.64|0
1656416700000|2022-06-28 11:45:00|4029.69|4029.69|4030.24|4030.24|4030.24|4030.24|4029.69|4029.69|0
1656416720000|2022-06-28 11:45:20|4030.55|4030.55|4030.86|4030.86|4030.86|4030.86|4030.55|4030.55|0
1656416740000|2022-06-28 11:45:40|4031.78|4031.78|4031.87|4031.87|4031.87|4031.87|4031.78|4031.78|0
1656416750000|2022-06-28 11:45:50|4032.23|4032.23|4032.21|4032.21|4032.42|4032.42|4032.21|4032.21|0
1656416760000|2022-06-28 11:46:00|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|0
1656416770000|2022-06-28 11:46:10|4031.41|4031.41|4031.8|4031.8|4031.8|4031.8|4031.41|4031.41|0
1656416780000|2022-06-28 11:46:20|4031.84|4031.84|4031.87|4031.87|4031.87|4031.87|4031.84|4031.84|0
1656416800000|2022-06-28 11:46:40|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|0
1656416810000|2022-06-28 11:46:50|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|0
1656416840000|2022-06-28 11:47:20|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|4031.56|0
1656416850000|2022-06-28 11:47:30|4031.25|4031.25|4028.47|4028.47|4031.25|4031.25|4028.47|4028.47|0
1656416860000|2022-06-28 11:47:40|4028.77|4028.77|4028.77|4028.77|4028.77|4028.77|4028.77|4028.77|0
1656416870000|2022-06-28 11:47:50|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|4029.08|0
1656416910000|2022-06-28 11:48:30|4028.94|4028.94|4028.32|4028.32|4028.94|4028.94|4028.32|4028.32|0
1656416920000|2022-06-28 11:48:40|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|0
1656416930000|2022-06-28 11:48:50|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|0
1656416940000|2022-06-28 11:49:00|4029.39|4029.39|4029.39|4029.39|4029.39|4029.39|4029.39|4029.39|0
1656416980000|2022-06-28 11:49:40|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|0
1656416990000|2022-06-28 11:49:50|4029.39|4029.39|4029.7|4029.7|4029.7|4029.7|4029.39|4029.39|0
1656417000000|2022-06-28 11:50:00|4030.32|4030.32|4030.94|4030.94|4030.94|4030.94|4030.32|4030.32|0
1656417010000|2022-06-28 11:50:10|4030.32|4030.32|4030.36|4030.36|4030.36|4030.36|4030.32|4030.32|0
1656417050000|2022-06-28 11:50:50|4030.67|4030.67|4030.98|4030.98|4030.98|4030.98|4030.67|4030.67|0
1656417070000|2022-06-28 11:51:10|4031.91|4031.91|4031.91|4031.91|4031.91|4031.91|4031.91|4031.91|0
1656417080000|2022-06-28 11:51:20|4031.99|4031.99|4032.02|4032.02|4032.02|4032.02|4031.99|4031.99|0
1656417100000|2022-06-28 11:51:40|4031.71|4031.71|4031.71|4031.71|4031.71|4031.71|4031.71|4031.71|0
1656417120000|2022-06-28 11:52:00|4032.02|4032.02|4032.33|4032.33|4032.33|4032.33|4032.02|4032.02|0
1656417140000|2022-06-28 11:52:20|4032.02|4032.02|4031.4|4031.4|4032.02|4032.02|4031.4|4031.4|0
1656417180000|2022-06-28 11:53:00|4031.37|4031.37|4031.37|4031.37|4031.37|4031.37|4031.37|4031.37|0
1656417190000|2022-06-28 11:53:10|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|0
1656417200000|2022-06-28 11:53:20|4031.74|4031.74|4031.18|4031.18|4031.74|4031.74|4031.18|4031.18|0
1656417210000|2022-06-28 11:53:30|4031.49|4031.49|4031.49|4031.49|4031.49|4031.49|4031.49|4031.49|0
1656417220000|2022-06-28 11:53:40|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|0
1656417230000|2022-06-28 11:53:50|4031.76|4031.76|4030.3|4030.3|4031.76|4031.76|4030.3|4030.3|0
1656417240000|2022-06-28 11:54:00|4030.34|4030.34|4029.49|4029.49|4030.34|4030.34|4029.49|4029.49|0
1656417290000|2022-06-28 11:54:50|4029.3|4029.3|4029.3|4029.3|4029.3|4029.3|4029.3|4029.3|0
1656417300000|2022-06-28 11:55:00|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|4029.13|0
1656417330000|2022-06-28 11:55:30|4029.05|4029.05|4029.23|4029.23|4029.23|4029.23|4028.92|4028.92|0
1656417360000|2022-06-28 11:56:00|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|0
1656417390000|2022-06-28 11:56:30|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|4029.36|0
1656417400000|2022-06-28 11:56:40|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|4029.25|0
1656417420000|2022-06-28 11:57:00|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|0
1656417430000|2022-06-28 11:57:10|4029.87|4029.87|4029.68|4029.68|4029.87|4029.87|4029.68|4029.68|0
1656417440000|2022-06-28 11:57:20|4029.65|4029.65|4029.06|4029.06|4029.68|4029.68|4029.06|4029.06|0
1656417500000|2022-06-28 11:58:20|4029.37|4029.37|4029.33|4029.33|4029.37|4029.37|4029.33|4029.33|0
1656417530000|2022-06-28 11:58:50|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|0
1656417540000|2022-06-28 11:59:00|4029.56|4029.56|4029.56|4029.56|4029.56|4029.56|4029.56|4029.56|0
1656417590000|2022-06-28 11:59:50|4029.53|4029.53|4028.57|4028.57|4029.53|4029.53|4028.57|4028.57|0
1656417620000|2022-06-28 12:00:20|4028.88|4028.88|4028.88|4028.88|4028.88|4028.88|4028.57|4028.57|0
1656417670000|2022-06-28 12:01:10|4028.97|4028.97|4028.95|4028.95|4028.97|4028.97|4028.92|4028.92|0
1656417690000|2022-06-28 12:01:30|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1656417750000|2022-06-28 12:02:30|4028.02|4028.02|4027.41|4027.41|4028.02|4028.02|4027.41|4027.41|0
1656417770000|2022-06-28 12:02:50|4027.22|4027.22|4027.2|4027.2|4027.22|4027.22|4027.2|4027.2|0
1656417780000|2022-06-28 12:03:00|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|0
1656417800000|2022-06-28 12:03:20|4026.85|4026.85|4026.81|4026.81|4026.85|4026.85|4026.81|4026.81|0
1656417810000|2022-06-28 12:03:30|4026.72|4026.72|4026.41|4026.41|4026.72|4026.72|4026.41|4026.41|0
1656417830000|2022-06-28 12:03:50|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|0
1656417840000|2022-06-28 12:04:00|4026.1|4026.1|4026.99|4026.99|4026.99|4026.99|4026.1|4026.1|0
1656417890000|2022-06-28 12:04:50|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|4026.81|0
1656417900000|2022-06-28 12:05:00|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|0
1656417910000|2022-06-28 12:05:10|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|0
1656417960000|2022-06-28 12:06:00|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|0
1656417980000|2022-06-28 12:06:20|4026.88|4026.88|4026.88|4026.88|4026.88|4026.88|4026.88|4026.88|0
1656418020000|2022-06-28 12:07:00|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|0
1656418040000|2022-06-28 12:07:20|4026.83|4026.83|4026.69|4026.69|4026.83|4026.83|4026.69|4026.69|0
1656418050000|2022-06-28 12:07:30|4026.67|4026.67|4026.64|4026.64|4026.67|4026.67|4026.64|4026.64|0
1656418060000|2022-06-28 12:07:40|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|0
1656418070000|2022-06-28 12:07:50|4026.3|4026.3|4026.38|4026.38|4026.38|4026.38|4026.3|4026.3|0
1656418120000|2022-06-28 12:08:40|4026.34|4026.34|4026.03|4026.03|4026.34|4026.34|4026.03|4026.03|0
1656418160000|2022-06-28 12:09:20|4026.06|4026.06|4025.75|4025.75|4026.06|4026.06|4025.75|4025.75|0
1656418170000|2022-06-28 12:09:30|4026.06|4026.06|4026.06|4026.06|4026.06|4026.06|4026.06|4026.06|0
1656418210000|2022-06-28 12:10:10|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|4025.89|0
1656418230000|2022-06-28 12:10:30|4026.07|4026.07|4026.07|4026.07|4026.07|4026.07|4026.07|4026.07|0
1656418240000|2022-06-28 12:10:40|4026.02|4026.02|4026.02|4026.02|4026.02|4026.02|4026.02|4026.02|0
1656418280000|2022-06-28 12:11:20|4026.2|4026.2|4026.28|4026.28|4026.28|4026.28|4026.2|4026.2|0
1656418310000|2022-06-28 12:11:50|4026.59|4026.59|4026.9|4026.9|4026.9|4026.9|4026.59|4026.59|0
1656418320000|2022-06-28 12:12:00|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|0
1656418360000|2022-06-28 12:12:40|4027.52|4027.52|4027.52|4027.52|4027.52|4027.52|4027.52|4027.52|0
1656418420000|2022-06-28 12:13:40|4027.49|4027.49|4027.53|4027.53|4027.53|4027.53|4027.49|4027.49|0
1656418440000|2022-06-28 12:14:00|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|4027.84|0
1656418460000|2022-06-28 12:14:20|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|0
1656418480000|2022-06-28 12:14:40|4027.56|4027.56|4027.25|4027.25|4027.56|4027.56|4027.25|4027.25|0
1656418500000|2022-06-28 12:15:00|4027.22|4027.22|4026.92|4026.92|4027.22|4027.22|4026.92|4026.92|0
1656418510000|2022-06-28 12:15:10|4026.94|4026.94|4026.94|4026.94|4026.94|4026.94|4026.94|4026.94|0
1656418520000|2022-06-28 12:15:20|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|4026.92|0
1656418530000|2022-06-28 12:15:30|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|0
1656418540000|2022-06-28 12:15:40|4026.58|4026.58|4026.55|4026.55|4026.58|4026.58|4026.55|4026.55|0
1656418560000|2022-06-28 12:16:00|4026.58|4026.58|4028|4028|4028|4028|4026.58|4026.58|0
1656418570000|2022-06-28 12:16:10|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|0
1656418580000|2022-06-28 12:16:20|4027.74|4027.74|4027.83|4027.83|4027.83|4027.83|4027.74|4027.74|0
1656418630000|2022-06-28 12:17:10|4027.52|4027.52|4027.52|4027.52|4027.52|4027.52|4027.52|4027.52|0
1656418640000|2022-06-28 12:17:20|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|4027.49|0
1656418650000|2022-06-28 12:17:30|4027.19|4027.19|4027.19|4027.19|4027.19|4027.19|4027.19|4027.19|0
1656418660000|2022-06-28 12:17:40|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|0
1656418670000|2022-06-28 12:17:50|4025.02|4025.02|4024.09|4024.09|4025.02|4025.02|4024.07|4024.07|0
1656418680000|2022-06-28 12:18:00|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|0
1656418690000|2022-06-28 12:18:10|4021.75|4021.75|4021.75|4021.75|4021.75|4021.75|4021.75|4021.75|0
1656418710000|2022-06-28 12:18:30|4022.05|4022.05|4022.67|4022.67|4022.67|4022.67|4022.05|4022.05|0
1656418720000|2022-06-28 12:18:40|4022.72|4022.72|4022.8|4022.8|4022.8|4022.8|4022.72|4022.72|0
1656418740000|2022-06-28 12:19:00|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|0
1656418750000|2022-06-28 12:19:10|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|0
1656418760000|2022-06-28 12:19:20|4022.57|4022.57|4022.57|4022.57|4022.57|4022.57|4022.57|4022.57|0
1656418770000|2022-06-28 12:19:30|4022.88|4022.88|4022.88|4022.88|4022.88|4022.88|4022.88|4022.88|0
1656418790000|2022-06-28 12:19:50|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|0
1656418800000|2022-06-28 12:20:00|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|0
1656418830000|2022-06-28 12:20:30|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|0
1656418850000|2022-06-28 12:20:50|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|0
1656418860000|2022-06-28 12:21:00|4023.08|4023.08|4023.12|4023.12|4023.12|4023.12|4023.08|4023.08|0
1656418870000|2022-06-28 12:21:10|4023.03|4023.03|4022.42|4022.42|4023.03|4023.03|4022.42|4022.42|0
1656418880000|2022-06-28 12:21:20|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|0
1656418910000|2022-06-28 12:21:50|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|0
1656418920000|2022-06-28 12:22:00|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|0
1656418930000|2022-06-28 12:22:10|4022.29|4022.29|4021.74|4021.74|4022.29|4022.29|4021.74|4021.74|0
1656418940000|2022-06-28 12:22:20|4021.7|4021.7|4021.74|4021.74|4021.74|4021.74|4021.7|4021.7|0
1656418950000|2022-06-28 12:22:30|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|0
1656418970000|2022-06-28 12:22:50|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|0
1656419020000|2022-06-28 12:23:40|4021|4021|4021|4021|4021|4021|4021|4021|0
1656419030000|2022-06-28 12:23:50|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|0
1656419070000|2022-06-28 12:24:30|4021.12|4021.12|4021.12|4021.12|4021.12|4021.12|4021.12|4021.12|0
1656419080000|2022-06-28 12:24:40|4021.18|4021.18|4021.18|4021.18|4021.18|4021.18|4021.18|4021.18|0
1656419100000|2022-06-28 12:25:00|4021.06|4021.06|4021.06|4021.06|4021.06|4021.06|4021.06|4021.06|0
1656419120000|2022-06-28 12:25:20|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|0
1656419140000|2022-06-28 12:25:40|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|0
1656419160000|2022-06-28 12:26:00|4020.95|4020.95|4020.25|4020.25|4020.95|4020.95|4020.25|4020.25|0
1656419170000|2022-06-28 12:26:10|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|4019.94|0
1656419190000|2022-06-28 12:26:30|4019.32|4019.32|4019.28|4019.28|4019.32|4019.32|4019.01|4019.01|0
1656419200000|2022-06-28 12:26:40|4019.31|4019.31|4019.44|4019.44|4019.44|4019.44|4019.31|4019.31|0
1656419210000|2022-06-28 12:26:50|4019.13|4019.13|4019.18|4019.18|4019.49|4019.49|4019.13|4019.13|0
1656419220000|2022-06-28 12:27:00|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|4019.15|0
1656419230000|2022-06-28 12:27:10|4019.46|4019.46|4019.51|4019.51|4019.51|4019.51|4019.46|4019.46|0
1656419240000|2022-06-28 12:27:20|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|0
1656419250000|2022-06-28 12:27:30|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|0
1656419280000|2022-06-28 12:28:00|4019.88|4019.88|4019.8|4019.8|4019.94|4019.94|4019.76|4019.76|0
1656419290000|2022-06-28 12:28:10|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|0
1656419300000|2022-06-28 12:28:20|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|4019.54|0
1656419310000|2022-06-28 12:28:30|4019.46|4019.46|4019.46|4019.46|4019.5|4019.5|4019.46|4019.46|0
1656419330000|2022-06-28 12:28:50|4019.43|4019.43|4019.54|4019.54|4019.54|4019.54|4019.43|4019.43|0
1656419340000|2022-06-28 12:29:00|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|0
1656419350000|2022-06-28 12:29:10|4019.82|4019.82|4020.16|4020.16|4020.16|4020.16|4019.82|4019.82|0
1656419360000|2022-06-28 12:29:20|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|4020.18|0
1656419380000|2022-06-28 12:29:40|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|0
1656419390000|2022-06-28 12:29:50|4020.68|4020.68|4020.68|4020.68|4020.68|4020.68|4020.68|4020.68|0
1656419400000|2022-06-28 12:30:00|4021.29|4021.29|4020.98|4020.98|4021.29|4021.29|4020.98|4020.98|0
1656419410000|2022-06-28 12:30:10|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|4020.37|0
1656419430000|2022-06-28 12:30:30|4020.06|4020.06|4019.35|4019.35|4020.06|4020.06|4019.35|4019.35|0
1656419440000|2022-06-28 12:30:40|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|0
1656419460000|2022-06-28 12:31:00|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|4020.28|0
1656419470000|2022-06-28 12:31:10|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|0
1656419480000|2022-06-28 12:31:20|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|0
1656419490000|2022-06-28 12:31:30|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|4020.24|0
1656419500000|2022-06-28 12:31:40|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|4020.55|0
1656419510000|2022-06-28 12:31:50|4020.62|4020.62|4020.6|4020.6|4020.62|4020.62|4020.6|4020.6|0
1656419520000|2022-06-28 12:32:00|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|0
1656419530000|2022-06-28 12:32:10|4020.66|4020.66|4020.64|4020.64|4020.66|4020.66|4020.64|4020.64|0
1656419540000|2022-06-28 12:32:20|4020.6|4020.6|4020.6|4020.6|4020.6|4020.6|4020.6|4020.6|0
1656419550000|2022-06-28 12:32:30|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|0
1656419580000|2022-06-28 12:33:00|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|0
1656419590000|2022-06-28 12:33:10|4020.7|4020.7|4020.7|4020.7|4020.7|4020.7|4020.7|4020.7|0
1656419610000|2022-06-28 12:33:30|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|0
1656419620000|2022-06-28 12:33:40|4020.67|4020.67|4021.93|4021.93|4021.93|4021.93|4020.67|4020.67|0
1656419640000|2022-06-28 12:34:00|4021.99|4021.99|4021.4|4021.4|4022.02|4022.02|4021.4|4021.4|0
1656419650000|2022-06-28 12:34:10|4021.09|4021.09|4021.09|4021.09|4021.09|4021.09|4021.09|4021.09|0
1656419660000|2022-06-28 12:34:20|4020.47|4020.47|4020.44|4020.44|4020.47|4020.47|4020.44|4020.44|0
1656419670000|2022-06-28 12:34:30|4020.75|4020.75|4020.72|4020.72|4020.75|4020.75|4020.72|4020.72|0
1656419680000|2022-06-28 12:34:40|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|0
1656419720000|2022-06-28 12:35:20|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|0
1656419760000|2022-06-28 12:36:00|4020.41|4020.41|4021.07|4021.07|4021.07|4021.07|4020.41|4020.41|0
1656419770000|2022-06-28 12:36:10|4020.46|4020.46|4020.41|4020.41|4020.46|4020.46|4020.41|4020.41|0
1656419780000|2022-06-28 12:36:20|4020.46|4020.46|4020.46|4020.46|4020.46|4020.46|4020.46|4020.46|0
1656419790000|2022-06-28 12:36:30|4020.49|4020.49|4020.53|4020.53|4020.53|4020.53|4020.49|4020.49|0
1656419840000|2022-06-28 12:37:20|4019.92|4019.92|4020.22|4020.22|4020.22|4020.22|4019.92|4019.92|0
1656419850000|2022-06-28 12:37:30|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|0
1656419870000|2022-06-28 12:37:50|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|0
1656419880000|2022-06-28 12:38:00|4019.51|4019.51|4019.55|4019.55|4019.55|4019.55|4019.51|4019.51|0
1656419910000|2022-06-28 12:38:30|4019.24|4019.24|4019.24|4019.24|4019.24|4019.24|4019.24|4019.24|0
1656419920000|2022-06-28 12:38:40|4019.26|4019.26|4019.21|4019.21|4019.26|4019.26|4019.21|4019.21|0
1656419930000|2022-06-28 12:38:50|4018.28|4018.28|4018.28|4018.28|4018.28|4018.28|4018.28|4018.28|0
1656419940000|2022-06-28 12:39:00|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|4018.46|0
1656419960000|2022-06-28 12:39:20|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|0
1656420000000|2022-06-28 12:40:00|4019.42|4019.42|4019.44|4019.44|4019.44|4019.44|4019.42|4019.42|0
1656420010000|2022-06-28 12:40:10|4019.47|4019.47|4019.47|4019.47|4019.47|4019.47|4019.47|4019.47|0
1656420030000|2022-06-28 12:40:30|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|0
1656420040000|2022-06-28 12:40:40|4019.86|4019.86|4020.35|4020.35|4020.35|4020.35|4019.86|4019.86|0
1656420060000|2022-06-28 12:41:00|4020.66|4020.66|4020.71|4020.71|4020.71|4020.71|4020.66|4020.66|0
1656420070000|2022-06-28 12:41:10|4021.02|4021.02|4020.71|4020.71|4021.02|4021.02|4020.71|4020.71|0
1656420080000|2022-06-28 12:41:20|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|0
1656420110000|2022-06-28 12:41:50|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|0
1656420140000|2022-06-28 12:42:20|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|0
1656420150000|2022-06-28 12:42:30|4021.94|4021.94|4023.18|4023.18|4023.18|4023.18|4021.94|4021.94|0
1656420160000|2022-06-28 12:42:40|4023.49|4023.49|4024.73|4024.73|4024.73|4024.73|4023.49|4023.49|0
1656420170000|2022-06-28 12:42:50|4024.11|4024.11|4023.49|4023.49|4024.11|4024.11|4023.18|4023.18|0
1656420210000|2022-06-28 12:43:30|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.49|4023.49|0
1656420230000|2022-06-28 12:43:50|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|0
1656420290000|2022-06-28 12:44:50|4023.53|4023.53|4022.91|4022.91|4023.53|4023.53|4022.91|4022.91|0
1656420330000|2022-06-28 12:45:30|4022.6|4022.6|4022.29|4022.29|4022.6|4022.6|4022.29|4022.29|0
1656420350000|2022-06-28 12:45:50|4022.21|4022.21|4022.58|4022.58|4022.58|4022.58|4022.21|4022.21|0
1656420370000|2022-06-28 12:46:10|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|4021.96|0
1656420400000|2022-06-28 12:46:40|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|0
1656420410000|2022-06-28 12:46:50|4021.37|4021.37|4021.37|4021.37|4021.37|4021.37|4021.37|4021.37|0
1656420440000|2022-06-28 12:47:20|4021.34|4021.34|4021.32|4021.32|4021.34|4021.34|4021.32|4021.32|0
1656420480000|2022-06-28 12:48:00|4021.46|4021.46|4021.4|4021.4|4021.46|4021.46|4021.4|4021.4|0
1656420510000|2022-06-28 12:48:30|4021.32|4021.32|4021.4|4021.4|4021.4|4021.4|4021.32|4021.32|0
1656420520000|2022-06-28 12:48:40|4021.51|4021.51|4021.64|4021.64|4021.64|4021.64|4021.51|4021.51|0
1656420550000|2022-06-28 12:49:10|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|0
1656420560000|2022-06-28 12:49:20|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|0
1656420580000|2022-06-28 12:49:40|4021.35|4021.35|4021.92|4021.92|4021.96|4021.96|4021.35|4021.35|0
1656420590000|2022-06-28 12:49:50|4022.22|4022.22|4022.22|4022.22|4022.22|4022.22|4022.22|4022.22|0
1656420600000|2022-06-28 12:50:00|4021.61|4021.61|4021.66|4021.66|4021.66|4021.66|4021.61|4021.61|0
1656420610000|2022-06-28 12:50:10|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|0
1656420650000|2022-06-28 12:50:50|4021.66|4021.66|4021.97|4021.97|4021.97|4021.97|4021.66|4021.66|0
1656420660000|2022-06-28 12:51:00|4021.66|4021.66|4021.35|4021.35|4021.66|4021.66|4021.35|4021.35|0
1656420690000|2022-06-28 12:51:30|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|0
1656420710000|2022-06-28 12:51:50|4022.03|4022.03|4022.65|4022.65|4022.65|4022.65|4022.03|4022.03|0
1656420720000|2022-06-28 12:52:00|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|0
1656420740000|2022-06-28 12:52:20|4023.32|4023.32|4023.51|4023.51|4023.51|4023.51|4023.32|4023.32|0
1656420750000|2022-06-28 12:52:30|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|0
1656420760000|2022-06-28 12:52:40|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|4023.72|0
1656420770000|2022-06-28 12:52:50|4023.41|4023.41|4023.41|4023.41|4023.41|4023.41|4023.1|4023.1|0
1656420800000|2022-06-28 12:53:20|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|0
1656420810000|2022-06-28 12:53:30|4023.8|4023.8|4023.49|4023.49|4023.8|4023.8|4023.49|4023.49|0
1656420840000|2022-06-28 12:54:00|4024.11|4024.11|4024.5|4024.5|4024.5|4024.5|4024.11|4024.11|0
1656420850000|2022-06-28 12:54:10|4024.55|4024.55|4024.5|4024.5|4024.55|4024.55|4024.46|4024.46|0
1656420870000|2022-06-28 12:54:30|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|0
1656420880000|2022-06-28 12:54:40|4025|4025|4025|4025|4025|4025|4025|4025|0
1656420890000|2022-06-28 12:54:50|4024.91|4024.91|4024.79|4024.79|4024.91|4024.91|4024.79|4024.79|0
1656420900000|2022-06-28 12:55:00|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|4024.7|0
1656420940000|2022-06-28 12:55:40|4025.01|4025.01|4025.01|4025.01|4025.01|4025.01|4025.01|4025.01|0
1656420950000|2022-06-28 12:55:50|4024.98|4024.98|4024.95|4024.95|4024.98|4024.98|4024.93|4024.93|0
1656420960000|2022-06-28 12:56:00|4024.65|4024.65|4024.34|4024.34|4024.65|4024.65|4024.34|4024.34|0
1656420970000|2022-06-28 12:56:10|4024.29|4024.29|4024.21|4024.21|4024.29|4024.29|4024.21|4024.21|0
1656420980000|2022-06-28 12:56:20|4023.9|4023.9|4022.97|4022.97|4023.9|4023.9|4022.97|4022.97|0
1656420990000|2022-06-28 12:56:30|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|0
1656421000000|2022-06-28 12:56:40|4022.71|4022.71|4022.21|4022.21|4022.71|4022.71|4022.21|4022.21|0
1656421010000|2022-06-28 12:56:50|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|4022.24|0
1656421020000|2022-06-28 12:57:00|4022.28|4022.28|4022.2|4022.2|4022.28|4022.28|4022.2|4022.2|0
1656421030000|2022-06-28 12:57:10|4022.22|4022.22|4022.34|4022.34|4022.34|4022.34|4022.22|4022.22|0
1656421040000|2022-06-28 12:57:20|4022.39|4022.39|4022.45|4022.45|4022.45|4022.45|4022.39|4022.39|0
1656421050000|2022-06-28 12:57:30|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|0
1656421070000|2022-06-28 12:57:50|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|4022.06|0
1656421080000|2022-06-28 12:58:00|4022.03|4022.03|4021.61|4021.61|4022.03|4022.03|4021.61|4021.61|0
1656421090000|2022-06-28 12:58:10|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|0
1656421100000|2022-06-28 12:58:20|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|0
1656421120000|2022-06-28 12:58:40|4021.07|4021.07|4021.07|4021.07|4021.07|4021.07|4021.07|4021.07|0
1656421130000|2022-06-28 12:58:50|4021.03|4021.03|4021.07|4021.07|4021.07|4021.07|4021.03|4021.03|0
1656421140000|2022-06-28 12:59:00|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|0
1656421150000|2022-06-28 12:59:10|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|0
1656421170000|2022-06-28 12:59:30|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|0
1656421180000|2022-06-28 12:59:40|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|4021.7|0
1656421190000|2022-06-28 12:59:50|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|0
1656421210000|2022-06-28 13:00:10|4021.73|4021.73|4021.73|4021.73|4021.77|4021.77|4021.73|4021.73|0
1656421220000|2022-06-28 13:00:20|4021.77|4021.77|4021.73|4021.73|4021.77|4021.77|4021.73|4021.73|0
1656421230000|2022-06-28 13:00:30|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|0
1656421240000|2022-06-28 13:00:40|4022|4022|4022.04|4022.04|4022.04|4022.04|4022|4022|0
1656421250000|2022-06-28 13:00:50|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|0
1656421270000|2022-06-28 13:01:10|4022.03|4022.03|4022.07|4022.07|4022.07|4022.07|4022.03|4022.03|0
1656421280000|2022-06-28 13:01:20|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|0
1656421290000|2022-06-28 13:01:30|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|0
1656421310000|2022-06-28 13:01:50|4022.12|4022.12|4022.21|4022.21|4022.21|4022.21|4022.12|4022.12|0
1656421320000|2022-06-28 13:02:00|4022.13|4022.13|4022.13|4022.13|4022.13|4022.13|4022.13|4022.13|0
1656421330000|2022-06-28 13:02:10|4022.04|4022.04|4022.04|4022.04|4022.1|4022.1|4021.96|4021.96|0
1656421340000|2022-06-28 13:02:20|4022|4022|4022|4022|4022|4022|4022|4022|0
1656421350000|2022-06-28 13:02:30|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|4021.91|0
1656421360000|2022-06-28 13:02:40|4021.96|4021.96|4021.82|4021.82|4021.96|4021.96|4021.77|4021.77|0
1656421370000|2022-06-28 13:02:50|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1656421380000|2022-06-28 13:03:00|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|0
1656421400000|2022-06-28 13:03:20|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|0
1656421410000|2022-06-28 13:03:30|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|0
1656421420000|2022-06-28 13:03:40|4021.29|4021.29|4020.36|4020.36|4021.29|4021.29|4020.36|4020.36|0
1656421430000|2022-06-28 13:03:50|4020.05|4020.05|4020.36|4020.36|4020.36|4020.36|4020.05|4020.05|0
1656421440000|2022-06-28 13:04:00|4020.48|4020.48|4020.13|4020.13|4020.48|4020.48|4020.13|4020.13|0
1656421460000|2022-06-28 13:04:20|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|0
1656421470000|2022-06-28 13:04:30|4020.18|4020.18|4020.16|4020.16|4020.18|4020.18|4020.16|4020.16|0
1656421480000|2022-06-28 13:04:40|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|0
1656421500000|2022-06-28 13:05:00|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|0
1656421510000|2022-06-28 13:05:10|4019.64|4019.64|4019.77|4019.77|4019.77|4019.77|4019.64|4019.64|0
1656421520000|2022-06-28 13:05:20|4020.08|4020.08|4020.39|4020.39|4020.39|4020.39|4020.08|4020.08|0
1656421530000|2022-06-28 13:05:30|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|0
1656421550000|2022-06-28 13:05:50|4020.43|4020.43|4020.3|4020.3|4020.43|4020.43|4020.3|4020.3|0
1656421560000|2022-06-28 13:06:00|4020.43|4020.43|4019.99|4019.99|4020.43|4020.43|4019.81|4019.81|0
1656421570000|2022-06-28 13:06:10|4019.81|4019.81|4019.99|4019.99|4019.99|4019.99|4019.81|4019.81|0
1656421610000|2022-06-28 13:06:50|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|0
1656421630000|2022-06-28 13:07:10|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|0
1656421660000|2022-06-28 13:07:40|4019.15|4019.15|4019.74|4019.74|4019.77|4019.77|4019.15|4019.15|0
1656421670000|2022-06-28 13:07:50|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|4019.66|0
1656421680000|2022-06-28 13:08:00|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|0
1656421690000|2022-06-28 13:08:10|4019.66|4019.66|4019.55|4019.55|4019.66|4019.66|4019.55|4019.55|0
1656421700000|2022-06-28 13:08:20|4019.86|4019.86|4019.13|4019.13|4019.86|4019.86|4019.13|4019.13|0
1656421720000|2022-06-28 13:08:40|4019.18|4019.18|4019.1|4019.1|4019.18|4019.18|4019.1|4019.1|0
1656421780000|2022-06-28 13:09:40|4018.17|4018.17|4019.1|4019.1|4019.1|4019.1|4018.17|4018.17|0
1656421790000|2022-06-28 13:09:50|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|0
1656421810000|2022-06-28 13:10:10|4018.99|4018.99|4018.93|4018.93|4018.99|4018.99|4018.93|4018.93|0
1656421830000|2022-06-28 13:10:30|4019.24|4019.24|4019.24|4019.24|4019.24|4019.24|4019.24|4019.24|0
1656421840000|2022-06-28 13:10:40|4018.93|4018.93|4018.76|4018.76|4018.93|4018.93|4018.76|4018.76|0
1656421850000|2022-06-28 13:10:50|4018.45|4018.45|4018.14|4018.14|4018.45|4018.45|4018.14|4018.14|0
1656421860000|2022-06-28 13:11:00|4018.45|4018.45|4018.45|4018.45|4018.45|4018.45|4018.45|4018.45|0
1656421870000|2022-06-28 13:11:10|4018.42|4018.42|4018.11|4018.11|4018.42|4018.42|4018.07|4018.07|0
1656421880000|2022-06-28 13:11:20|4018.17|4018.17|4018.12|4018.12|4018.17|4018.17|4018.12|4018.12|0
1656421900000|2022-06-28 13:11:40|4018.09|4018.09|4018.09|4018.09|4018.09|4018.09|4018.09|4018.09|0
1656421920000|2022-06-28 13:12:00|4018.12|4018.12|4019.05|4019.05|4019.05|4019.05|4018.12|4018.12|0
1656421930000|2022-06-28 13:12:10|4019.66|4019.66|4019.4|4019.4|4019.97|4019.97|4019.36|4019.36|0
1656421940000|2022-06-28 13:12:20|4019.71|4019.71|4020.35|4020.35|4020.35|4020.35|4019.71|4019.71|0
1656421950000|2022-06-28 13:12:30|4020.66|4020.66|4020.35|4020.35|4020.97|4020.97|4020.35|4020.35|0
1656421980000|2022-06-28 13:13:00|4020.43|4020.43|4020.49|4020.49|4020.49|4020.49|4020.43|4020.43|0
1656422010000|2022-06-28 13:13:30|4020.55|4020.55|4020.18|4020.18|4020.55|4020.55|4020.18|4020.18|0
1656422020000|2022-06-28 13:13:40|4020.26|4020.26|4018.13|4018.13|4020.29|4020.29|4018.13|4018.13|0
1656422040000|2022-06-28 13:14:00|4018.31|4018.31|4018|4018|4018.49|4018.49|4018|4018|0
1656422050000|2022-06-28 13:14:10|4017.82|4017.82|4017.82|4017.82|4017.82|4017.82|4017.82|4017.82|0
1656422070000|2022-06-28 13:14:30|4017.87|4017.87|4018.13|4018.13|4018.18|4018.18|4017.87|4017.87|0
1656422110000|2022-06-28 13:15:10|4017.51|4017.51|4018.04|4018.04|4018.13|4018.13|4017.51|4017.51|0
1656422120000|2022-06-28 13:15:20|4018.35|4018.35|4018.07|4018.07|4018.35|4018.35|4018.04|4018.04|0
1656422140000|2022-06-28 13:15:40|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|0
1656422160000|2022-06-28 13:16:00|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|4018.69|0
1656422190000|2022-06-28 13:16:30|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|0
1656422200000|2022-06-28 13:16:40|4017.79|4017.79|4017.87|4017.87|4017.87|4017.87|4017.73|4017.73|0
1656422240000|2022-06-28 13:17:20|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|0
1656422260000|2022-06-28 13:17:40|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|4017.26|0
1656422270000|2022-06-28 13:17:50|4017.31|4017.31|4017.26|4017.26|4017.31|4017.31|4017.26|4017.26|0
1656422280000|2022-06-28 13:18:00|4017.57|4017.57|4017.69|4017.69|4017.69|4017.69|4017.57|4017.57|0
1656422290000|2022-06-28 13:18:10|4017.72|4017.72|4017.72|4017.72|4017.72|4017.72|4017.72|4017.72|0
1656422310000|2022-06-28 13:18:30|4017.41|4017.41|4017.41|4017.41|4017.41|4017.41|4017.41|4017.41|0
1656422340000|2022-06-28 13:19:00|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|0
1656422350000|2022-06-28 13:19:10|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|0
1656422380000|2022-06-28 13:19:40|4017.3|4017.3|4017.3|4017.3|4017.3|4017.3|4017.3|4017.3|0
1656422390000|2022-06-28 13:19:50|4016.99|4016.99|4016.99|4016.99|4016.99|4016.99|4016.99|4016.99|0
1656422400000|2022-06-28 13:20:00|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|0
1656422420000|2022-06-28 13:20:20|4016.62|4016.62|4016.81|4016.81|4016.81|4016.81|4016.62|4016.62|0
1656422450000|2022-06-28 13:20:50|4016.84|4016.84|4017.08|4017.08|4017.08|4017.08|4016.84|4016.84|0
1656422460000|2022-06-28 13:21:00|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|0
1656422490000|2022-06-28 13:21:30|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|0
1656422500000|2022-06-28 13:21:40|4016.57|4016.57|4016.88|4016.88|4016.88|4016.88|4016.53|4016.53|0
1656422510000|2022-06-28 13:21:50|4016.84|4016.84|4016.84|4016.84|4016.84|4016.84|4016.84|4016.84|0
1656422530000|2022-06-28 13:22:10|4017.46|4017.46|4018.03|4018.03|4018.34|4018.34|4017.1|4017.1|0
1656422540000|2022-06-28 13:22:20|4018.65|4018.65|4018.68|4018.68|4018.68|4018.68|4018.65|4018.65|0
1656422550000|2022-06-28 13:22:30|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|4018.63|0
1656422560000|2022-06-28 13:22:40|4018.02|4018.02|4017.93|4017.93|4018.02|4018.02|4017.93|4017.93|0
1656422570000|2022-06-28 13:22:50|4017.88|4017.88|4017.17|4017.17|4017.88|4017.88|4017.17|4017.17|0
1656422580000|2022-06-28 13:23:00|4017.2|4017.2|4017.19|4017.19|4017.54|4017.54|4016.88|4016.88|0
1656422590000|2022-06-28 13:23:10|4017.23|4017.23|4017.23|4017.23|4017.23|4017.23|4017.23|4017.23|0
1656422600000|2022-06-28 13:23:20|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|4017.19|0
1656422610000|2022-06-28 13:23:30|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|4017.27|0
1656422620000|2022-06-28 13:23:40|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|0
1656422640000|2022-06-28 13:24:00|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|4016.85|0
1656422650000|2022-06-28 13:24:10|4016.8|4016.8|4017.75|4017.75|4019.27|4019.27|4016.8|4016.8|0
1656422660000|2022-06-28 13:24:20|4017.13|4017.13|3996.02|3996.02|4017.13|4017.13|3995.09|3995.09|0
1656422670000|2022-06-28 13:24:30|3996.99|3996.99|4003.17|4003.17|4003.17|4003.17|3992.66|3992.66|0
1656422680000|2022-06-28 13:24:40|4004.1|4004.1|4000.11|4000.11|4004.75|4004.75|4000.11|4000.11|0
1656422690000|2022-06-28 13:24:50|4000.42|4000.42|3994.23|3994.23|4000.73|4000.73|3993.61|3993.61|0
1656422700000|2022-06-28 13:25:00|3993.61|3993.61|3997.04|3997.04|3997.04|3997.04|3993.3|3993.3|0
1656422710000|2022-06-28 13:25:10|3997.66|3997.66|4000.76|4000.76|4000.76|4000.76|3997.66|3997.66|0
1656422720000|2022-06-28 13:25:20|4001.37|4001.37|4003.54|4003.54|4004.47|4004.47|4001.37|4001.37|0
1656422730000|2022-06-28 13:25:30|4003.57|4003.57|4002.33|4002.33|4005.42|4005.42|4001.4|4001.4|0
1656422740000|2022-06-28 13:25:40|4002.02|4002.02|4001.37|4001.37|4002.33|4002.33|4001.37|4001.37|0
1656422750000|2022-06-28 13:25:50|4000.14|4000.14|4000.39|4000.39|4001.06|4001.06|4000.14|4000.14|0
1656422770000|2022-06-28 13:26:10|3999.77|3999.77|3998.53|3998.53|3999.77|3999.77|3997.91|3997.91|0
1656422780000|2022-06-28 13:26:20|3998.22|3998.22|3993.58|3993.58|3998.22|3998.22|3993.58|3993.58|0
1656422790000|2022-06-28 13:26:30|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|0
1656422800000|2022-06-28 13:26:40|3991.42|3991.42|3990.49|3990.49|3991.42|3991.42|3989.56|3989.56|0
1656422810000|2022-06-28 13:26:50|3990.18|3990.18|3989.9|3989.9|3990.2|3990.2|3989.59|3989.59|0
1656422820000|2022-06-28 13:27:00|3990.51|3990.51|3996.11|3996.11|3996.11|3996.11|3989.59|3989.59|0
1656422830000|2022-06-28 13:27:10|3996.14|3996.14|3995.21|3995.21|3996.76|3996.76|3995.21|3995.21|0
1656422840000|2022-06-28 13:27:20|3993.97|3993.97|3995.86|3995.86|3995.86|3995.86|3993.97|3993.97|0
1656422850000|2022-06-28 13:27:30|3996.48|3996.48|3997.99|3997.99|3997.99|3997.99|3996.45|3996.45|0
1656422860000|2022-06-28 13:27:40|3997.38|3997.38|3996.41|3996.41|3997.69|3997.69|3995.52|3995.52|0
1656422870000|2022-06-28 13:27:50|3995.48|3995.48|3995.52|3995.52|3997.38|3997.38|3994.86|3994.86|0
1656422880000|2022-06-28 13:28:00|3995.83|3995.83|3995.52|3995.52|3996.14|3996.14|3995.21|3995.21|0
1656422900000|2022-06-28 13:28:20|3995.48|3995.48|3993.66|3993.66|3995.52|3995.52|3992.74|3992.74|0
1656422910000|2022-06-28 13:28:30|3993.71|3993.71|3995.56|3995.56|3995.56|3995.56|3993.71|3993.71|0
1656422930000|2022-06-28 13:28:50|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|0
1656422940000|2022-06-28 13:29:00|3996.24|3996.24|3996.1|3996.1|3996.24|3996.24|3995.93|3995.93|0
1656422950000|2022-06-28 13:29:10|3996.41|3996.41|3999.28|3999.28|3999.59|3999.59|3996.41|3996.41|0
1656422960000|2022-06-28 13:29:20|3998.66|3998.66|3997.73|3997.73|3998.66|3998.66|3997.73|3997.73|0
1656422970000|2022-06-28 13:29:30|3996.49|3996.49|3996.49|3996.49|3996.49|3996.49|3996.49|3996.49|0
1656422980000|2022-06-28 13:29:40|3995.87|3995.87|3996.8|3996.8|3996.8|3996.8|3995.87|3995.87|0
1656422990000|2022-06-28 13:29:50|3996.18|3996.18|3996.22|3996.22|3996.22|3996.22|3995.3|3995.3|0
1656423000000|2022-06-28 13:30:00|3996.84|3996.84|3998.09|3998.09|3998.09|3998.09|3996.84|3996.84|0
1656423010000|2022-06-28 13:30:10|3997.47|3997.47|3997.81|3997.81|3998.09|3998.09|3995.93|3995.93|0
1656423020000|2022-06-28 13:30:20|3997.87|3997.87|3999.02|3999.02|3999.1|3999.1|3997.25|3997.25|0
1656423030000|2022-06-28 13:30:30|3998.71|3998.71|3998.93|3998.93|3999.55|3999.55|3998.25|3998.25|0
1656423040000|2022-06-28 13:30:40|3998.96|3998.96|3999.07|3999.07|3999.07|3999.07|3998.96|3998.96|0
1656423050000|2022-06-28 13:30:50|3999.16|3999.16|4001.29|4001.29|4001.29|4001.29|3998.85|3998.85|0
1656423060000|2022-06-28 13:31:00|4001.91|4001.91|3997.74|3997.74|4001.91|4001.91|3997.27|3997.27|0
1656423070000|2022-06-28 13:31:10|3998.36|3998.36|3999.14|3999.14|3999.14|3999.14|3997.12|3997.12|0
1656423080000|2022-06-28 13:31:20|3999.45|3999.45|4000.99|4000.99|4000.99|4000.99|3999.14|3999.14|0
1656423090000|2022-06-28 13:31:30|4002.23|4002.23|4003.78|4003.78|4003.78|4003.78|4002.23|4002.23|0
1656423100000|2022-06-28 13:31:40|4002.85|4002.85|4001.72|4001.72|4002.85|4002.85|4001.72|4001.72|0
1656423110000|2022-06-28 13:31:50|4001.92|4001.92|4004.69|4004.69|4004.69|4004.69|4001.08|4001.08|0
1656423120000|2022-06-28 13:32:00|4005|4005|4008.73|4008.73|4009.66|4009.66|4005|4005|0
1656423130000|2022-06-28 13:32:10|4008.71|4008.71|4009.52|4009.52|4009.61|4009.61|4008.68|4008.68|0
1656423140000|2022-06-28 13:32:20|4009.21|4009.21|4009.52|4009.52|4009.52|4009.52|4008.28|4008.28|0
1656423160000|2022-06-28 13:32:40|4010.45|4010.45|4010.62|4010.62|4010.98|4010.98|4010.45|4010.45|0
1656423170000|2022-06-28 13:32:50|4010.65|4010.65|4014.1|4014.1|4014.1|4014.1|4010.65|4010.65|0
1656423180000|2022-06-28 13:33:00|4014.04|4014.04|4014.11|4014.11|4014.4|4014.4|4012.5|4012.5|0
1656423190000|2022-06-28 13:33:10|4014.09|4014.09|4011.44|4011.44|4014.27|4014.27|4011.44|4011.44|0
1656423200000|2022-06-28 13:33:20|4011.4|4011.4|4012.44|4012.44|4012.48|4012.48|4010.19|4010.19|0
1656423210000|2022-06-28 13:33:30|4011.52|4011.52|4009.7|4009.7|4011.56|4011.56|4009.7|4009.7|0
1656423220000|2022-06-28 13:33:40|4010.01|4010.01|4008.97|4008.97|4010.9|4010.9|4008.97|4008.97|0
1656423230000|2022-06-28 13:33:50|4008.66|4008.66|4007.4|4007.4|4008.66|4008.66|4007.12|4007.12|0
1656423240000|2022-06-28 13:34:00|4007.09|4007.09|4007.75|4007.75|4008.33|4008.33|4006.78|4006.78|0
1656423250000|2022-06-28 13:34:10|4007.72|4007.72|4008.29|4008.29|4008.31|4008.31|4007.69|4007.69|0
1656423260000|2022-06-28 13:34:20|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|0
1656423270000|2022-06-28 13:34:30|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|0
1656423280000|2022-06-28 13:34:40|4010.09|4010.09|4009.46|4009.46|4010.09|4010.09|4009.46|4009.46|0
1656423290000|2022-06-28 13:34:50|4009.4|4009.4|4010.07|4010.07|4010.07|4010.07|4009.4|4009.4|0
1656423300000|2022-06-28 13:35:00|4010.26|4010.26|4010.29|4010.29|4010.34|4010.34|4010.26|4010.26|0
1656423310000|2022-06-28 13:35:10|4010.9|4010.9|4012.85|4012.85|4012.85|4012.85|4010.9|4010.9|0
1656423320000|2022-06-28 13:35:20|4012.81|4012.81|4012.92|4012.92|4012.92|4012.92|4012.81|4012.81|0
1656423330000|2022-06-28 13:35:30|4013.85|4013.85|4011.68|4011.68|4013.85|4013.85|4011.68|4011.68|0
1656423340000|2022-06-28 13:35:40|4011.77|4011.77|4012.7|4012.7|4012.7|4012.7|4010.22|4010.22|0
1656423350000|2022-06-28 13:35:50|4012.39|4012.39|4012.08|4012.08|4012.39|4012.39|4012.08|4012.08|0
1656423360000|2022-06-28 13:36:00|4012.26|4012.26|4011.47|4011.47|4012.26|4012.26|4011.34|4011.34|0
1656423370000|2022-06-28 13:36:10|4011.44|4011.44|4010.51|4010.51|4011.44|4011.44|4010.51|4010.51|0
1656423380000|2022-06-28 13:36:20|4010.49|4010.49|4010.18|4010.18|4010.49|4010.49|4010.18|4010.18|0
1656423390000|2022-06-28 13:36:30|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|0
1656423400000|2022-06-28 13:36:40|4011.27|4011.27|4011.3|4011.3|4011.3|4011.3|4011.27|4011.27|0
1656423410000|2022-06-28 13:36:50|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|0
1656423420000|2022-06-28 13:37:00|4013.15|4013.15|4013.55|4013.55|4013.55|4013.55|4012.84|4012.84|0
1656423430000|2022-06-28 13:37:10|4013.5|4013.5|4013.69|4013.69|4013.69|4013.69|4013.5|4013.5|0
1656423440000|2022-06-28 13:37:20|4012.14|4012.14|4010.99|4010.99|4012.18|4012.18|4010.95|4010.95|0
1656423450000|2022-06-28 13:37:30|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|4010.68|0
1656423470000|2022-06-28 13:37:50|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|4010.99|0
1656423480000|2022-06-28 13:38:00|4011.3|4011.3|4010.25|4010.25|4011.35|4011.35|4010.12|4010.12|0
1656423490000|2022-06-28 13:38:10|4009.94|4009.94|4009.33|4009.33|4009.94|4009.94|4009.01|4009.01|0
1656423500000|2022-06-28 13:38:20|4009.03|4009.03|4008.46|4008.46|4009.03|4009.03|4008.41|4008.41|0
1656423510000|2022-06-28 13:38:30|4007.84|4007.84|4007.84|4007.84|4008.15|4008.15|4007.84|4007.84|0
1656423520000|2022-06-28 13:38:40|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|0
1656423530000|2022-06-28 13:38:50|4008.15|4008.15|4006.61|4006.61|4008.15|4008.15|4005.99|4005.99|0
1656423540000|2022-06-28 13:39:00|4005.99|4005.99|4008.08|4008.08|4008.08|4008.08|4005.79|4005.79|0
1656423550000|2022-06-28 13:39:10|4008.11|4008.11|4007.48|4007.48|4008.15|4008.15|4007.48|4007.48|0
1656423560000|2022-06-28 13:39:20|4007.18|4007.18|4007.79|4007.79|4007.79|4007.79|4007.18|4007.18|0
1656423570000|2022-06-28 13:39:30|4007.84|4007.84|4008.18|4008.18|4008.18|4008.18|4007.84|4007.84|0
1656423580000|2022-06-28 13:39:40|4008.49|4008.49|4009.18|4009.18|4009.18|4009.18|4008.18|4008.18|0
1656423590000|2022-06-28 13:39:50|4009.8|4009.8|4009.81|4009.81|4009.84|4009.84|4009.8|4009.8|0
1656423600000|2022-06-28 13:40:00|4009.2|4009.2|4008.93|4008.93|4009.24|4009.24|4008.93|4008.93|0
1656423610000|2022-06-28 13:40:10|4009.24|4009.24|4007.83|4007.83|4009.24|4009.24|4007.38|4007.38|0
1656423620000|2022-06-28 13:40:20|4007.78|4007.78|4007.44|4007.44|4007.78|4007.78|4007.44|4007.44|0
1656423630000|2022-06-28 13:40:30|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|0
1656423640000|2022-06-28 13:40:40|4007.35|4007.35|4007.66|4007.66|4007.66|4007.66|4007.35|4007.35|0
1656423650000|2022-06-28 13:40:50|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|0
1656423660000|2022-06-28 13:41:00|4007.76|4007.76|4008.16|4008.16|4008.16|4008.16|4007.71|4007.71|0
1656423670000|2022-06-28 13:41:10|4008.21|4008.21|4007.28|4007.28|4008.21|4008.21|4007.28|4007.28|0
1656423680000|2022-06-28 13:41:20|4007.9|4007.9|4009.14|4009.14|4009.14|4009.14|4007.9|4007.9|0
1656423700000|2022-06-28 13:41:40|4008.83|4008.83|4008.77|4008.77|4008.83|4008.83|4008.77|4008.77|0
1656423710000|2022-06-28 13:41:50|4008.47|4008.47|4008.33|4008.33|4008.47|4008.47|4008.33|4008.33|0
1656423720000|2022-06-28 13:42:00|4008.14|4008.14|4007.78|4007.78|4008.14|4008.14|4007.78|4007.78|0
1656423730000|2022-06-28 13:42:10|4008.09|4008.09|4008.32|4008.32|4008.32|4008.32|4008.09|4008.09|0
1656423740000|2022-06-28 13:42:20|4008.35|4008.35|4008.36|4008.36|4008.36|4008.36|4008.32|4008.32|0
1656423750000|2022-06-28 13:42:30|4008.67|4008.67|4009.3|4009.3|4009.3|4009.3|4008.67|4008.67|0
1656423760000|2022-06-28 13:42:40|4009.38|4009.38|4006.29|4006.29|4009.38|4009.38|4006.29|4006.29|0
1656423770000|2022-06-28 13:42:50|4006.4|4006.4|4006.71|4006.71|4006.71|4006.71|4006.4|4006.4|0
1656423780000|2022-06-28 13:43:00|4006.09|4006.09|4006.04|4006.04|4007.02|4007.02|4006.04|4006.04|0
1656423800000|2022-06-28 13:43:20|4006.02|4006.02|4006.06|4006.06|4006.06|4006.06|4006.02|4006.02|0
1656423810000|2022-06-28 13:43:30|4006.15|4006.15|4005.53|4005.53|4006.15|4006.15|4005.53|4005.53|0
1656423820000|2022-06-28 13:43:40|4004.6|4004.6|4001.82|4001.82|4004.6|4004.6|4001.51|4001.51|0
1656423830000|2022-06-28 13:43:50|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|4002.44|0
1656423840000|2022-06-28 13:44:00|4001.51|4001.51|4000.55|4000.55|4001.82|4001.82|4000.55|4000.55|0
1656423850000|2022-06-28 13:44:10|4000.5|4000.5|4000.81|4000.81|4000.81|4000.81|4000.5|4000.5|0
1656423860000|2022-06-28 13:44:20|4001.12|4001.12|4001.16|4001.16|4001.16|4001.16|4001.12|4001.12|0
1656423870000|2022-06-28 13:44:30|4001.11|4001.11|4001.14|4001.14|4001.14|4001.14|4001.11|4001.11|0
1656423880000|2022-06-28 13:44:40|4001.16|4001.16|4001.47|4001.47|4001.47|4001.47|4001.16|4001.16|0
1656423890000|2022-06-28 13:44:50|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|0
1656423900000|2022-06-28 13:45:00|4001.67|4001.67|4002.96|4002.96|4003|4003|4001.54|4001.54|0
1656423910000|2022-06-28 13:45:10|4002.9|4002.9|4002.1|4002.1|4002.9|4002.9|4002.1|4002.1|0
1656423920000|2022-06-28 13:45:20|4002.04|4002.04|4002.04|4002.04|4002.04|4002.04|4002|4002|0
1656423930000|2022-06-28 13:45:30|4001.99|4001.99|4002.2|4002.2|4002.29|4002.29|4001.99|4001.99|0
1656423940000|2022-06-28 13:45:40|4002.17|4002.17|4002.17|4002.17|4002.2|4002.2|4002.17|4002.17|0
1656423960000|2022-06-28 13:46:00|4002.79|4002.79|4003.41|4003.41|4003.41|4003.41|4002.79|4002.79|0
1656423970000|2022-06-28 13:46:10|4003.27|4003.27|4003.47|4003.47|4003.47|4003.47|4003.27|4003.27|0
1656423980000|2022-06-28 13:46:20|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|4003.51|0
1656423990000|2022-06-28 13:46:30|4002.9|4002.9|4002.98|4002.98|4002.98|4002.98|4002.9|4002.9|0
1656424000000|2022-06-28 13:46:40|4002.8|4002.8|4000.74|4000.74|4002.8|4002.8|4000.74|4000.74|0
1656424010000|2022-06-28 13:46:50|4000.85|4000.85|4000.85|4000.85|4000.85|4000.85|4000.85|4000.85|0
1656424020000|2022-06-28 13:47:00|4000.9|4000.9|4003.55|4003.55|4003.94|4003.94|4000.88|4000.88|0
1656424030000|2022-06-28 13:47:10|4004.16|4004.16|4004.14|4004.14|4004.16|4004.16|4004.14|4004.14|0
1656424040000|2022-06-28 13:47:20|4004.45|4004.45|4004.53|4004.53|4005.46|4005.46|4004.45|4004.45|0
1656424050000|2022-06-28 13:47:30|4004.22|4004.22|4003.91|4003.91|4004.22|4004.22|4003.61|4003.61|0
1656424070000|2022-06-28 13:47:50|4003.61|4003.61|4004.22|4004.22|4004.22|4004.22|4003.61|4003.61|0
1656424080000|2022-06-28 13:48:00|4004.41|4004.41|4004.46|4004.46|4004.46|4004.46|4004.41|4004.41|0
1656424090000|2022-06-28 13:48:10|4004.77|4004.77|4004.75|4004.75|4004.77|4004.77|4004.75|4004.75|0
1656424100000|2022-06-28 13:48:20|4004.72|4004.72|4005.25|4005.25|4005.34|4005.34|4004.72|4004.72|0
1656424110000|2022-06-28 13:48:30|4005.87|4005.87|4005.25|4005.25|4005.87|4005.87|4005.25|4005.25|0
1656424120000|2022-06-28 13:48:40|4004.64|4004.64|4004.58|4004.58|4004.64|4004.64|4004.58|4004.58|0
1656424130000|2022-06-28 13:48:50|4004.47|4004.47|4004.56|4004.56|4004.56|4004.56|4004.16|4004.16|0
1656424140000|2022-06-28 13:49:00|4004.87|4004.87|4004.87|4004.87|4004.87|4004.87|4004.87|4004.87|0
1656424150000|2022-06-28 13:49:10|4004.82|4004.82|4005.44|4005.44|4005.44|4005.44|4004.82|4004.82|0
1656424160000|2022-06-28 13:49:20|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|0
1656424170000|2022-06-28 13:49:30|4005.18|4005.18|4004.54|4004.54|4005.18|4005.18|4004.54|4004.54|0
1656424190000|2022-06-28 13:49:50|4004.9|4004.9|4005.29|4005.29|4005.29|4005.29|4004.9|4004.9|0
1656424200000|2022-06-28 13:50:00|4005.6|4005.6|4003.95|4003.95|4005.6|4005.6|4003.46|4003.46|0
1656424210000|2022-06-28 13:50:10|4003.93|4003.93|4003.65|4003.65|4003.97|4003.97|4003.48|4003.48|0
1656424220000|2022-06-28 13:50:20|4003.56|4003.56|4003.56|4003.56|4003.56|4003.56|4003.56|4003.56|0
1656424230000|2022-06-28 13:50:30|4003.68|4003.68|4004.32|4004.32|4004.32|4004.32|4003.68|4003.68|0
1656424240000|2022-06-28 13:50:40|4004.69|4004.69|4004.65|4004.65|4004.75|4004.75|4004.65|4004.65|0
1656424260000|2022-06-28 13:51:00|4004.03|4004.03|4004.2|4004.2|4004.2|4004.2|4004.03|4004.03|0
1656424270000|2022-06-28 13:51:10|4004.82|4004.82|4004.79|4004.79|4004.82|4004.82|4004.48|4004.48|0
1656424280000|2022-06-28 13:51:20|4005.1|4005.1|4005.49|4005.49|4005.49|4005.49|4005.1|4005.1|0
1656424290000|2022-06-28 13:51:30|4005.47|4005.47|4005.55|4005.55|4005.55|4005.55|4005.47|4005.47|0
1656424300000|2022-06-28 13:51:40|4005.52|4005.52|4005.61|4005.61|4005.61|4005.61|4005.52|4005.52|0
1656424310000|2022-06-28 13:51:50|4005.92|4005.92|4005.89|4005.89|4005.92|4005.92|4005.89|4005.89|0
1656424320000|2022-06-28 13:52:00|4006.51|4006.51|4006.37|4006.37|4006.51|4006.51|4006.37|4006.37|0
1656424330000|2022-06-28 13:52:10|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|0
1656424340000|2022-06-28 13:52:20|4006.71|4006.71|4006.45|4006.45|4006.71|4006.71|4006.09|4006.09|0
1656424350000|2022-06-28 13:52:30|4006.48|4006.48|4006.51|4006.51|4006.51|4006.51|4006.48|4006.48|0
1656424360000|2022-06-28 13:52:40|4006.46|4006.46|4006.42|4006.42|4006.51|4006.51|4006.15|4006.15|0
1656424370000|2022-06-28 13:52:50|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|4006.33|0
1656424380000|2022-06-28 13:53:00|4006.02|4006.02|4006.91|4006.91|4007.38|4007.38|4006|4006|0
1656424390000|2022-06-28 13:53:10|4006.97|4006.97|4006.96|4006.96|4006.97|4006.97|4006.66|4006.66|0
1656424400000|2022-06-28 13:53:20|4006.82|4006.82|4008.12|4008.12|4008.42|4008.42|4006.74|4006.74|0
1656424410000|2022-06-28 13:53:30|4008.09|4008.09|4008.42|4008.42|4008.42|4008.42|4008.09|4008.09|0
1656424420000|2022-06-28 13:53:40|4008.12|4008.12|4007.81|4007.81|4008.12|4008.12|4007.81|4007.81|0
1656424430000|2022-06-28 13:53:50|4008.12|4008.12|4009.87|4009.87|4009.87|4009.87|4008.01|4008.01|0
1656424440000|2022-06-28 13:54:00|4009.56|4009.56|4009.54|4009.54|4009.56|4009.56|4009.54|4009.54|0
1656424450000|2022-06-28 13:54:10|4009.51|4009.51|4009.46|4009.46|4009.51|4009.51|4009.15|4009.15|0
1656424460000|2022-06-28 13:54:20|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|0
1656424470000|2022-06-28 13:54:30|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|0
1656424480000|2022-06-28 13:54:40|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|0
1656424490000|2022-06-28 13:54:50|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|0
1656424500000|2022-06-28 13:55:00|4010.94|4010.94|4014.09|4014.09|4014.09|4014.09|4010.94|4010.94|0
1656424510000|2022-06-28 13:55:10|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|4013.85|4013.85|0
1656424520000|2022-06-28 13:55:20|4014.77|4014.77|4013.43|4013.43|4014.77|4014.77|4013.43|4013.43|0
1656424530000|2022-06-28 13:55:30|4012.81|4012.81|4013.12|4013.12|4013.12|4013.12|4012.5|4012.5|0
1656424540000|2022-06-28 13:55:40|4013.15|4013.15|4012.88|4012.88|4013.15|4013.15|4012.84|4012.84|0
1656424550000|2022-06-28 13:55:50|4012.26|4012.26|4013.19|4013.19|4013.19|4013.19|4012.26|4012.26|0
1656424560000|2022-06-28 13:56:00|4013.15|4013.15|4013.26|4013.26|4014.07|4014.07|4012.95|4012.95|0
1656424570000|2022-06-28 13:56:10|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|0
1656424580000|2022-06-28 13:56:20|4013.21|4013.21|4012.68|4012.68|4013.21|4013.21|4012.68|4012.68|0
1656424590000|2022-06-28 13:56:30|4012.5|4012.5|4012.81|4012.81|4012.81|4012.81|4012.5|4012.5|0
1656424600000|2022-06-28 13:56:40|4012.78|4012.78|4013.04|4013.04|4013.04|4013.04|4012.73|4012.73|0
1656424610000|2022-06-28 13:56:50|4013.01|4013.01|4013.06|4013.06|4013.06|4013.06|4013.01|4013.01|0
1656424620000|2022-06-28 13:57:00|4012.97|4012.97|4012.92|4012.92|4012.97|4012.97|4012.92|4012.92|0
1656424630000|2022-06-28 13:57:10|4013.23|4013.23|4012.92|4012.92|4013.23|4013.23|4012.92|4012.92|0
1656424640000|2022-06-28 13:57:20|4012.84|4012.84|4013.11|4013.11|4013.11|4013.11|4012.77|4012.77|0
1656424650000|2022-06-28 13:57:30|4013.72|4013.72|4013.42|4013.42|4013.72|4013.72|4013.42|4013.42|0
1656424660000|2022-06-28 13:57:40|4013.72|4013.72|4014.03|4014.03|4014.03|4014.03|4013.72|4013.72|0
1656424670000|2022-06-28 13:57:50|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|0
1656424690000|2022-06-28 13:58:10|4013.71|4013.71|4015.29|4015.29|4015.29|4015.29|4013.71|4013.71|0
1656424700000|2022-06-28 13:58:20|4015.34|4015.34|4014.18|4014.18|4015.41|4015.41|4014.18|4014.18|0
1656424710000|2022-06-28 13:58:30|4014.14|4014.14|4014.03|4014.03|4014.14|4014.14|4013.91|4013.91|0
1656424720000|2022-06-28 13:58:40|4013.23|4013.23|4013.56|4013.56|4013.56|4013.56|4013.23|4013.23|0
1656424730000|2022-06-28 13:58:50|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|0
1656424740000|2022-06-28 13:59:00|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1656424750000|2022-06-28 13:59:10|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|0
1656424760000|2022-06-28 13:59:20|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|0
1656424770000|2022-06-28 13:59:30|4012.73|4012.73|4012.98|4012.98|4012.98|4012.98|4012.73|4012.73|0
1656424780000|2022-06-28 13:59:40|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|0
1656424790000|2022-06-28 13:59:50|4013.6|4013.6|4013.63|4013.63|4013.63|4013.63|4013.6|4013.6|0
1656424800000|2022-06-28 14:00:00|4013.6|4013.6|4014.28|4014.28|4014.28|4014.28|4013.56|4013.56|0
1656424810000|2022-06-28 14:00:10|4013.97|4013.97|4014.98|4014.98|4015.02|4015.02|4013.97|4013.97|0
1656424820000|2022-06-28 14:00:20|4015.06|4015.06|4015.06|4015.06|4015.68|4015.68|4015.06|4015.06|0
1656424830000|2022-06-28 14:00:30|4015.68|4015.68|4015.68|4015.68|4015.68|4015.68|4015.6|4015.6|0
1656424840000|2022-06-28 14:00:40|4015.62|4015.62|4015.34|4015.34|4015.62|4015.62|4015.31|4015.31|0
1656424850000|2022-06-28 14:00:50|4015.29|4015.29|4014.71|4014.71|4015.33|4015.33|4014.71|4014.71|0
1656424870000|2022-06-28 14:01:10|4015.64|4015.64|4015.33|4015.33|4015.64|4015.64|4015.33|4015.33|0
1656424880000|2022-06-28 14:01:20|4015.37|4015.37|4015.78|4015.78|4015.78|4015.78|4015.37|4015.37|0
1656424890000|2022-06-28 14:01:30|4015.47|4015.47|4015.47|4015.47|4016.09|4016.09|4015.47|4015.47|0
1656424900000|2022-06-28 14:01:40|4015.78|4015.78|4015.26|4015.26|4015.78|4015.78|4015.26|4015.26|0
1656424910000|2022-06-28 14:01:50|4015.57|4015.57|4015.65|4015.65|4015.88|4015.88|4015.57|4015.57|0
1656424920000|2022-06-28 14:02:00|4015.84|4015.84|4015.89|4015.89|4015.89|4015.89|4015.81|4015.81|0
1656424930000|2022-06-28 14:02:10|4015.85|4015.85|4016.61|4016.61|4016.61|4016.61|4015.85|4015.85|0
1656424940000|2022-06-28 14:02:20|4016.58|4016.58|4015.36|4015.36|4016.58|4016.58|4015.05|4015.05|0
1656424960000|2022-06-28 14:02:40|4015.67|4015.67|4016.06|4016.06|4016.06|4016.06|4015.67|4015.67|0
1656424970000|2022-06-28 14:02:50|4015.45|4015.45|4014.95|4014.95|4015.45|4015.45|4014.95|4014.95|0
1656424980000|2022-06-28 14:03:00|4014.93|4014.93|4014.4|4014.4|4014.93|4014.93|4014.08|4014.08|0
1656425000000|2022-06-28 14:03:20|4014.45|4014.45|4014.45|4014.45|4014.45|4014.45|4014.4|4014.4|0
1656425010000|2022-06-28 14:03:30|4014.4|4014.4|4013.37|4013.37|4014.4|4014.4|4013.37|4013.37|0
1656425020000|2022-06-28 14:03:40|4013.34|4013.34|4013.27|4013.27|4013.34|4013.34|4013.27|4013.27|0
1656425030000|2022-06-28 14:03:50|4013.23|4013.23|4013.29|4013.29|4013.29|4013.29|4013.23|4013.23|0
1656425040000|2022-06-28 14:04:00|4012.67|4012.67|4011.79|4011.79|4013.34|4013.34|4011.79|4011.79|0
1656425070000|2022-06-28 14:04:30|4011.75|4011.75|4011.57|4011.57|4011.75|4011.75|4011.57|4011.57|0
1656425090000|2022-06-28 14:04:50|4011.29|4011.29|4011.29|4011.29|4011.29|4011.29|4011.29|4011.29|0
1656425100000|2022-06-28 14:05:00|4010.98|4010.98|4011.25|4011.25|4011.29|4011.29|4010.98|4010.98|0
1656425110000|2022-06-28 14:05:10|4010.94|4010.94|4011.02|4011.02|4011.02|4011.02|4010.94|4010.94|0
1656425120000|2022-06-28 14:05:20|4011.13|4011.13|4010.49|4010.49|4011.13|4011.13|4010.49|4010.49|0
1656425130000|2022-06-28 14:05:30|4010.44|4010.44|4010.43|4010.43|4010.44|4010.44|4010.12|4010.12|0
1656425140000|2022-06-28 14:05:40|4010.12|4010.12|4009.75|4009.75|4010.12|4010.12|4009.75|4009.75|0
1656425150000|2022-06-28 14:05:50|4009.63|4009.63|4010.56|4010.56|4010.56|4010.56|4009.63|4009.63|0
1656425160000|2022-06-28 14:06:00|4010.5|4010.5|4011.43|4011.43|4011.43|4011.43|4010.5|4010.5|0
1656425170000|2022-06-28 14:06:10|4011.47|4011.47|4011.4|4011.4|4011.47|4011.47|4011.4|4011.4|0
1656425180000|2022-06-28 14:06:20|4011.37|4011.37|4010.81|4010.81|4011.37|4011.37|4010.81|4010.81|0
1656425190000|2022-06-28 14:06:30|4011.12|4011.12|4011.63|4011.63|4011.94|4011.94|4011.01|4011.01|0
1656425200000|2022-06-28 14:06:40|4011.54|4011.54|4011.6|4011.6|4011.6|4011.6|4011.54|4011.54|0
1656425210000|2022-06-28 14:06:50|4011.91|4011.91|4011.91|4011.91|4011.91|4011.91|4011.91|4011.91|0
1656425220000|2022-06-28 14:07:00|4012.09|4012.09|4011.73|4011.73|4012.09|4012.09|4011.42|4011.42|0
1656425230000|2022-06-28 14:07:10|4011.42|4011.42|4010.31|4010.31|4011.42|4011.42|4010|4010|0
1656425240000|2022-06-28 14:07:20|4009.69|4009.69|4010|4010|4010.31|4010.31|4009.69|4009.69|0
1656425250000|2022-06-28 14:07:30|4009.97|4009.97|4010.05|4010.05|4010.05|4010.05|4009.97|4009.97|0
1656425260000|2022-06-28 14:07:40|4010.36|4010.36|4010.28|4010.28|4010.36|4010.36|4010.28|4010.28|0
1656425280000|2022-06-28 14:08:00|4010.9|4010.9|4011.23|4011.23|4011.23|4011.23|4010.9|4010.9|0
1656425290000|2022-06-28 14:08:10|4011.54|4011.54|4011.58|4011.58|4011.58|4011.58|4011.54|4011.54|0
1656425300000|2022-06-28 14:08:20|4011.62|4011.62|4011.23|4011.23|4011.62|4011.62|4011.23|4011.23|0
1656425310000|2022-06-28 14:08:30|4011.85|4011.85|4010.26|4010.26|4011.85|4011.85|4010.26|4010.26|0
1656425320000|2022-06-28 14:08:40|4009.95|4009.95|4009.88|4009.88|4009.95|4009.95|4009.29|4009.29|0
1656425330000|2022-06-28 14:08:50|4009.84|4009.84|4010.26|4010.26|4010.26|4010.26|4009.84|4009.84|0
1656425340000|2022-06-28 14:09:00|4010.37|4010.37|4009.92|4009.92|4010.37|4010.37|4009.92|4009.92|0
1656425350000|2022-06-28 14:09:10|4009.98|4009.98|4009.42|4009.42|4010.35|4010.35|4009.42|4009.42|0
1656425360000|2022-06-28 14:09:20|4009.38|4009.38|4010.69|4010.69|4010.69|4010.69|4009.38|4009.38|0
1656425380000|2022-06-28 14:09:40|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|4010.63|0
1656425390000|2022-06-28 14:09:50|4010.26|4010.26|4010.57|4010.57|4010.57|4010.57|4010.26|4010.26|0
1656425400000|2022-06-28 14:10:00|4010.26|4010.26|4010.57|4010.57|4010.57|4010.57|4010.26|4010.26|0
1656425410000|2022-06-28 14:10:10|4010.52|4010.52|4010.33|4010.33|4010.64|4010.64|4010.33|4010.33|0
1656425420000|2022-06-28 14:10:20|4009.72|4009.72|4009.69|4009.69|4009.72|4009.72|4009.69|4009.69|0
1656425430000|2022-06-28 14:10:30|4009.07|4009.07|4008.07|4008.07|4009.07|4009.07|4007.75|4007.75|0
1656425440000|2022-06-28 14:10:40|4008.42|4008.42|4008.52|4008.52|4008.56|4008.56|4008.17|4008.17|0
1656425450000|2022-06-28 14:10:50|4008.58|4008.58|4007.65|4007.65|4008.58|4008.58|4007.65|4007.65|0
1656425460000|2022-06-28 14:11:00|4007.03|4007.03|4006.78|4006.78|4007.4|4007.4|4006.78|4006.78|0
1656425470000|2022-06-28 14:11:10|4006.72|4006.72|4006.75|4006.75|4006.75|4006.75|4006.72|4006.72|0
1656425480000|2022-06-28 14:11:20|4007.06|4007.06|4006.75|4006.75|4007.68|4007.68|4006.75|4006.75|0
1656425490000|2022-06-28 14:11:30|4006.57|4006.57|4006.44|4006.44|4006.75|4006.75|4006.44|4006.44|0
1656425500000|2022-06-28 14:11:40|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|0
1656425510000|2022-06-28 14:11:50|4006.13|4006.13|4005.63|4005.63|4006.13|4006.13|4005.51|4005.51|0
1656425520000|2022-06-28 14:12:00|4006.24|4006.24|4006.01|4006.01|4006.32|4006.32|4005.94|4005.94|0
1656425530000|2022-06-28 14:12:10|4006.12|4006.12|4006.26|4006.26|4006.26|4006.26|4006.12|4006.12|0
1656425540000|2022-06-28 14:12:20|4006.3|4006.3|4006.61|4006.61|4006.61|4006.61|4006.26|4006.26|0
1656425550000|2022-06-28 14:12:30|4006.92|4006.92|4007.1|4007.1|4007.1|4007.1|4006.3|4006.3|0
1656425560000|2022-06-28 14:12:40|4007.41|4007.41|4006.54|4006.54|4007.41|4007.41|4006.49|4006.49|0
1656425570000|2022-06-28 14:12:50|4006.59|4006.59|4006.59|4006.59|4006.59|4006.59|4006.28|4006.28|0
1656425580000|2022-06-28 14:13:00|4006.9|4006.9|4006.75|4006.75|4006.9|4006.9|4006.66|4006.66|0
1656425590000|2022-06-28 14:13:10|4007.05|4007.05|4007.06|4007.06|4007.06|4007.06|4006.44|4006.44|0
1656425600000|2022-06-28 14:13:20|4006.75|4006.75|4005.82|4005.82|4006.75|4006.75|4005.82|4005.82|0
1656425610000|2022-06-28 14:13:30|4005.2|4005.2|4005.2|4005.2|4005.51|4005.51|4005.2|4005.2|0
1656425620000|2022-06-28 14:13:40|4004.58|4004.58|4004.58|4004.58|4005.2|4005.2|4004.58|4004.58|0
1656425630000|2022-06-28 14:13:50|4004.27|4004.27|4004.27|4004.27|4004.3|4004.3|4004.27|4004.27|0
1656425640000|2022-06-28 14:14:00|4004.89|4004.89|4004.67|4004.67|4004.89|4004.89|4003.96|4003.96|0
1656425650000|2022-06-28 14:14:10|4005.29|4005.29|4006.52|4006.52|4006.52|4006.52|4005.29|4005.29|0
1656425660000|2022-06-28 14:14:20|4006.56|4006.56|4007.49|4007.49|4007.49|4007.49|4006.56|4006.56|0
1656425670000|2022-06-28 14:14:30|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|0
1656425680000|2022-06-28 14:14:40|4007.55|4007.55|4009.11|4009.11|4009.11|4009.11|4007.55|4007.55|0
1656425690000|2022-06-28 14:14:50|4009.42|4009.42|4009.84|4009.84|4009.84|4009.84|4009.42|4009.42|0
1656425700000|2022-06-28 14:15:00|4011.08|4011.08|4011.59|4011.59|4011.63|4011.63|4011.08|4011.08|0
1656425710000|2022-06-28 14:15:10|4011.28|4011.28|4011.31|4011.31|4011.36|4011.36|4011.28|4011.28|0
1656425720000|2022-06-28 14:15:20|4011.39|4011.39|4010.59|4010.59|4011.39|4011.39|4010.59|4010.59|0
1656425730000|2022-06-28 14:15:30|4010.64|4010.64|4010.95|4010.95|4010.95|4010.95|4010.64|4010.64|0
1656425740000|2022-06-28 14:15:40|4011.04|4011.04|4011.01|4011.01|4011.04|4011.04|4010.95|4010.95|0
1656425750000|2022-06-28 14:15:50|4010.98|4010.98|4011.6|4011.6|4011.6|4011.6|4010.98|4010.98|0
1656425760000|2022-06-28 14:16:00|4011.57|4011.57|4011.63|4011.63|4011.69|4011.69|4011.57|4011.57|0
1656425770000|2022-06-28 14:16:10|4011.6|4011.6|4013.02|4013.02|4013.02|4013.02|4011.6|4011.6|0
1656425780000|2022-06-28 14:16:20|4012.4|4012.4|4012.4|4012.4|4012.4|4012.4|4012.09|4012.09|0
1656425800000|2022-06-28 14:16:40|4012.29|4012.29|4012.26|4012.26|4012.3|4012.3|4012.26|4012.26|0
1656425810000|2022-06-28 14:16:50|4012.88|4012.88|4013.18|4013.18|4013.18|4013.18|4012.88|4012.88|0
1656425820000|2022-06-28 14:17:00|4013.21|4013.21|4013.52|4013.52|4013.52|4013.52|4013.21|4013.21|0
1656425830000|2022-06-28 14:17:10|4013.83|4013.83|4013.69|4013.69|4013.83|4013.83|4013.69|4013.69|0
1656425850000|2022-06-28 14:17:30|4013.38|4013.38|4014.25|4014.25|4014.25|4014.25|4013.3|4013.3|0
1656425860000|2022-06-28 14:17:40|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|0
1656425870000|2022-06-28 14:17:50|4014.56|4014.56|4014.25|4014.25|4014.56|4014.56|4014.25|4014.25|0
1656425880000|2022-06-28 14:18:00|4014.29|4014.29|4014.81|4014.81|4014.81|4014.81|4013.89|4013.89|0
1656425890000|2022-06-28 14:18:10|4014.2|4014.2|4013.89|4013.89|4014.2|4014.2|4013.83|4013.83|0
1656425900000|2022-06-28 14:18:20|4013.83|4013.83|4014.01|4014.01|4014.01|4014.01|4013.52|4013.52|0
1656425910000|2022-06-28 14:18:30|4013.7|4013.7|4014.34|4014.34|4014.36|4014.36|4013.44|4013.44|0
1656425920000|2022-06-28 14:18:40|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|0
1656425930000|2022-06-28 14:18:50|4014.34|4014.34|4014.41|4014.41|4014.43|4014.43|4014.12|4014.12|0
1656425940000|2022-06-28 14:19:00|4013.79|4013.79|4013.3|4013.3|4013.79|4013.79|4013.3|4013.3|0
1656425950000|2022-06-28 14:19:10|4013.29|4013.29|4013.28|4013.28|4013.29|4013.29|4013.28|4013.28|0
1656425960000|2022-06-28 14:19:20|4013.24|4013.24|4012.93|4012.93|4013.24|4013.24|4012.93|4012.93|0
1656425970000|2022-06-28 14:19:30|4013.24|4013.24|4012.93|4012.93|4013.24|4013.24|4012.93|4012.93|0
1656425980000|2022-06-28 14:19:40|4012.9|4012.9|4013.83|4013.83|4013.83|4013.83|4012.9|4012.9|0
1656425990000|2022-06-28 14:19:50|4013.8|4013.8|4013.47|4013.47|4013.8|4013.8|4013.47|4013.47|0
1656426000000|2022-06-28 14:20:00|4013.36|4013.36|4013.69|4013.69|4013.97|4013.97|4013.35|4013.35|0
1656426010000|2022-06-28 14:20:10|4013.65|4013.65|4013.3|4013.3|4014.28|4014.28|4013.3|4013.3|0
1656426020000|2022-06-28 14:20:20|4013.61|4013.61|4013.68|4013.68|4013.7|4013.7|4013.61|4013.61|0
1656426030000|2022-06-28 14:20:30|4013.63|4013.63|4013.89|4013.89|4013.94|4013.94|4013.63|4013.63|0
1656426040000|2022-06-28 14:20:40|4013.58|4013.58|4013.63|4013.63|4013.63|4013.63|4013.58|4013.58|0
1656426050000|2022-06-28 14:20:50|4013.57|4013.57|4012.88|4012.88|4013.57|4013.57|4012.88|4012.88|0
1656426060000|2022-06-28 14:21:00|4012.71|4012.71|4012.2|4012.2|4012.71|4012.71|4012.2|4012.2|0
1656426070000|2022-06-28 14:21:10|4012.16|4012.16|4012.1|4012.1|4012.75|4012.75|4011.48|4011.48|0
1656426080000|2022-06-28 14:21:20|4012.13|4012.13|4013.05|4013.05|4013.05|4013.05|4012.13|4012.13|0
1656426090000|2022-06-28 14:21:30|4012.94|4012.94|4012.06|4012.06|4012.94|4012.94|4011.97|4011.97|0
1656426100000|2022-06-28 14:21:40|4012.14|4012.14|4012.08|4012.08|4012.39|4012.39|4012.08|4012.08|0
1656426110000|2022-06-28 14:21:50|4012.04|4012.04|4012.35|4012.35|4012.35|4012.35|4012.04|4012.04|0
1656426120000|2022-06-28 14:22:00|4012.24|4012.24|4013.03|4013.03|4013.03|4013.03|4012.24|4012.24|0
1656426130000|2022-06-28 14:22:10|4013.65|4013.65|4013.62|4013.62|4013.65|4013.65|4013.62|4013.62|0
1656426150000|2022-06-28 14:22:30|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1656426160000|2022-06-28 14:22:40|4013.25|4013.25|4012.58|4012.58|4013.25|4013.25|4012.58|4012.58|0
1656426170000|2022-06-28 14:22:50|4013.2|4013.2|4014.52|4014.52|4014.52|4014.52|4013.2|4013.2|0
1656426180000|2022-06-28 14:23:00|4014.21|4014.21|4013.9|4013.9|4014.21|4014.21|4013.9|4013.9|0
1656426190000|2022-06-28 14:23:10|4013.87|4013.87|4013.93|4013.93|4013.93|4013.93|4013.87|4013.87|0
1656426200000|2022-06-28 14:23:20|4013.95|4013.95|4015.19|4015.19|4015.22|4015.22|4013.95|4013.95|0
1656426210000|2022-06-28 14:23:30|4014.88|4014.88|4014.26|4014.26|4014.88|4014.88|4014.26|4014.26|0
1656426220000|2022-06-28 14:23:40|4014.08|4014.08|4013.77|4013.77|4014.45|4014.45|4013.77|4013.77|0
1656426230000|2022-06-28 14:23:50|4013.74|4013.74|4013.77|4013.77|4013.77|4013.77|4013.74|4013.74|0
1656426240000|2022-06-28 14:24:00|4014.08|4014.08|4014.05|4014.05|4014.67|4014.67|4014.05|4014.05|0
1656426260000|2022-06-28 14:24:20|4013.74|4013.74|4013.69|4013.69|4013.74|4013.74|4013.69|4013.69|0
1656426270000|2022-06-28 14:24:30|4013.07|4013.07|4012.51|4012.51|4013.07|4013.07|4012.46|4012.46|0
1656426280000|2022-06-28 14:24:40|4012.2|4012.2|4012.16|4012.16|4012.26|4012.26|4011.64|4011.64|0
1656426290000|2022-06-28 14:24:50|4012.19|4012.19|4012.5|4012.5|4012.81|4012.81|4012.19|4012.19|0
1656426300000|2022-06-28 14:25:00|4012.54|4012.54|4012.27|4012.27|4012.58|4012.58|4012.27|4012.27|0
1656426310000|2022-06-28 14:25:10|4011.96|4011.96|4012.57|4012.57|4012.57|4012.57|4011.96|4011.96|0
1656426320000|2022-06-28 14:25:20|4012.75|4012.75|4012.83|4012.83|4013.51|4013.51|4012.75|4012.75|0
1656426330000|2022-06-28 14:25:30|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|0
1656426340000|2022-06-28 14:25:40|4012.55|4012.55|4012.22|4012.22|4012.55|4012.55|4012.19|4012.19|0
1656426350000|2022-06-28 14:25:50|4012.19|4012.19|4012.19|4012.19|4012.19|4012.19|4012.19|4012.19|0
1656426370000|2022-06-28 14:26:10|4012.16|4012.16|4011.54|4011.54|4012.16|4012.16|4011.54|4011.54|0
1656426380000|2022-06-28 14:26:20|4011.51|4011.51|4009.87|4009.87|4011.51|4011.51|4009.87|4009.87|0
1656426390000|2022-06-28 14:26:30|4010.8|4010.8|4010.82|4010.82|4010.82|4010.82|4010.8|4010.8|0
1656426400000|2022-06-28 14:26:40|4010.64|4010.64|4010.6|4010.6|4010.64|4010.64|4010.6|4010.6|0
1656426420000|2022-06-28 14:27:00|4010.91|4010.91|4011.96|4011.96|4012.27|4012.27|4010.85|4010.85|0
1656426430000|2022-06-28 14:27:10|4011.9|4011.9|4011.59|4011.59|4011.9|4011.9|4011.59|4011.59|0
1656426440000|2022-06-28 14:27:20|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|0
1656426450000|2022-06-28 14:27:30|4011.93|4011.93|4011.93|4011.93|4011.93|4011.93|4011.93|4011.93|0
1656426470000|2022-06-28 14:27:50|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|0
1656426480000|2022-06-28 14:28:00|4011.28|4011.28|4010.3|4010.3|4011.28|4011.28|4010.3|4010.3|0
1656426490000|2022-06-28 14:28:10|4010.38|4010.38|4010.44|4010.44|4010.44|4010.44|4010.38|4010.38|0
1656426510000|2022-06-28 14:28:30|4010.13|4010.13|4010.16|4010.16|4010.16|4010.16|4010.13|4010.13|0
1656426520000|2022-06-28 14:28:40|4010.13|4010.13|4010.13|4010.13|4010.13|4010.13|4010.13|4010.13|0
1656426530000|2022-06-28 14:28:50|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1656426540000|2022-06-28 14:29:00|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|0
1656426550000|2022-06-28 14:29:10|4010.81|4010.81|4010.67|4010.67|4010.81|4010.81|4010.67|4010.67|0
1656426560000|2022-06-28 14:29:20|4011.03|4011.03|4011.46|4011.46|4011.46|4011.46|4011.03|4011.03|0
1656426570000|2022-06-28 14:29:30|4011.54|4011.54|4011.61|4011.61|4011.61|4011.61|4011.54|4011.54|0
1656426580000|2022-06-28 14:29:40|4011.65|4011.65|4011.85|4011.85|4011.88|4011.88|4011.65|4011.65|0
1656426600000|2022-06-28 14:30:00|4012.03|4012.03|4011.72|4011.72|4012.03|4012.03|4011.72|4011.72|0
1656426610000|2022-06-28 14:30:10|4012.03|4012.03|4011.71|4011.71|4012.03|4012.03|4011.26|4011.26|0
1656426620000|2022-06-28 14:30:20|4011.65|4011.65|4010.18|4010.18|4011.65|4011.65|4010.18|4010.18|0
1656426630000|2022-06-28 14:30:30|4010.49|4010.49|4011.41|4011.41|4011.41|4011.41|4010.49|4010.49|0
1656426640000|2022-06-28 14:30:40|4011.53|4011.53|4009.23|4009.23|4011.53|4011.53|4009.23|4009.23|0
1656426650000|2022-06-28 14:30:50|4008.92|4008.92|4008.74|4008.74|4008.92|4008.92|4008.74|4008.74|0
1656426660000|2022-06-28 14:31:00|4009.04|4009.04|4009.97|4009.97|4010.03|4010.03|4009.04|4009.04|0
1656426670000|2022-06-28 14:31:10|4010|4010|4010|4010|4010|4010|4010|4010|0
1656426710000|2022-06-28 14:31:50|4009.89|4009.89|4009.21|4009.21|4009.89|4009.89|4009.21|4009.21|0
1656426720000|2022-06-28 14:32:00|4009.16|4009.16|4009.06|4009.06|4009.16|4009.16|4009.06|4009.06|0
1656426730000|2022-06-28 14:32:10|4009.1|4009.1|4008.87|4008.87|4009.1|4009.1|4008.87|4008.87|0
1656426750000|2022-06-28 14:32:30|4008.84|4008.84|4008.84|4008.84|4008.84|4008.84|4008.84|4008.84|0
1656426760000|2022-06-28 14:32:40|4008.76|4008.76|4008.66|4008.66|4009.07|4009.07|4008.66|4008.66|0
1656426770000|2022-06-28 14:32:50|4008.4|4008.4|4008.28|4008.28|4008.4|4008.4|4008.22|4008.22|0
1656426780000|2022-06-28 14:33:00|4008.26|4008.26|4009.41|4009.41|4009.41|4009.41|4008.26|4008.26|0
1656426790000|2022-06-28 14:33:10|4009.45|4009.45|4009.83|4009.83|4009.83|4009.83|4009.45|4009.45|0
1656426800000|2022-06-28 14:33:20|4010.14|4010.14|4010.18|4010.18|4010.18|4010.18|4010.14|4010.14|0
1656426830000|2022-06-28 14:33:50|4010.49|4010.49|4010.6|4010.6|4010.6|4010.6|4010.49|4010.49|0
1656426850000|2022-06-28 14:34:10|4010.91|4010.91|4011.22|4011.22|4011.22|4011.22|4010.91|4010.91|0
1656426860000|2022-06-28 14:34:20|4011.27|4011.27|4010.66|4010.66|4011.27|4011.27|4010.66|4010.66|0
1656426870000|2022-06-28 14:34:30|4010.64|4010.64|4011.28|4011.28|4011.28|4011.28|4010.64|4010.64|0
1656426880000|2022-06-28 14:34:40|4010.97|4010.97|4010.64|4010.64|4010.97|4010.97|4010.64|4010.64|0
1656426890000|2022-06-28 14:34:50|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|0
1656426900000|2022-06-28 14:35:00|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|0
1656426910000|2022-06-28 14:35:10|4010.86|4010.86|4010.73|4010.73|4010.86|4010.86|4010.73|4010.73|0
1656426920000|2022-06-28 14:35:20|4010.75|4010.75|4010.84|4010.84|4010.84|4010.84|4010.75|4010.75|0
1656426930000|2022-06-28 14:35:30|4010.86|4010.86|4009.63|4009.63|4010.86|4010.86|4009.63|4009.63|0
1656426940000|2022-06-28 14:35:40|4009.32|4009.32|4009.71|4009.71|4009.71|4009.71|4009.32|4009.32|0
1656426960000|2022-06-28 14:36:00|4009.77|4009.77|4010.33|4010.33|4010.38|4010.38|4009.77|4009.77|0
1656426970000|2022-06-28 14:36:10|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|4010.3|0
1656426990000|2022-06-28 14:36:30|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|0
1656427000000|2022-06-28 14:36:40|4009.56|4009.56|4008.91|4008.91|4009.56|4009.56|4008.91|4008.91|0
1656427010000|2022-06-28 14:36:50|4008.94|4008.94|4008.9|4008.9|4008.94|4008.94|4008.9|4008.9|0
1656427020000|2022-06-28 14:37:00|4009.2|4009.2|4009.2|4009.2|4009.2|4009.2|4009.2|4009.2|0
1656427040000|2022-06-28 14:37:20|4009.16|4009.16|4009.47|4009.47|4009.47|4009.47|4009.16|4009.16|0
1656427050000|2022-06-28 14:37:30|4009.5|4009.5|4009.53|4009.53|4009.53|4009.53|4009.5|4009.5|0
1656427060000|2022-06-28 14:37:40|4009.39|4009.39|4009.42|4009.42|4009.42|4009.42|4009.39|4009.39|0
1656427080000|2022-06-28 14:38:00|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|0
1656427090000|2022-06-28 14:38:10|4010.34|4010.34|4010.37|4010.37|4010.37|4010.37|4010.34|4010.34|0
1656427100000|2022-06-28 14:38:20|4010.68|4010.68|4010.68|4010.68|4010.72|4010.72|4010.68|4010.68|0
1656427120000|2022-06-28 14:38:40|4010.99|4010.99|4011.3|4011.3|4011.3|4011.3|4010.99|4010.99|0
1656427130000|2022-06-28 14:38:50|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|0
1656427140000|2022-06-28 14:39:00|4011.36|4011.36|4011.05|4011.05|4011.36|4011.36|4011.05|4011.05|0
1656427150000|2022-06-28 14:39:10|4010.86|4010.86|4010.9|4010.9|4010.9|4010.9|4010.86|4010.86|0
1656427160000|2022-06-28 14:39:20|4010.95|4010.95|4010.89|4010.89|4010.95|4010.95|4010.89|4010.89|0
1656427170000|2022-06-28 14:39:30|4010.81|4010.81|4009.2|4009.2|4010.81|4010.81|4008.58|4008.58|0
1656427180000|2022-06-28 14:39:40|4009.29|4009.29|4009.37|4009.37|4009.37|4009.37|4009.29|4009.29|0
1656427190000|2022-06-28 14:39:50|4009.4|4009.4|4009.42|4009.42|4009.42|4009.42|4009.4|4009.4|0
1656427200000|2022-06-28 14:40:00|4008.19|4008.19|4008.12|4008.12|4008.19|4008.19|4008.12|4008.12|0
1656427210000|2022-06-28 14:40:10|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|4008.15|0
1656427230000|2022-06-28 14:40:30|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|0
1656427240000|2022-06-28 14:40:40|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|0
1656427250000|2022-06-28 14:40:50|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|4007.27|0
1656427270000|2022-06-28 14:41:10|4007.31|4007.31|4007.68|4007.68|4007.68|4007.68|4007.31|4007.31|0
1656427280000|2022-06-28 14:41:20|4008.3|4008.3|4007.68|4007.68|4008.3|4008.3|4007.68|4007.68|0
1656427290000|2022-06-28 14:41:30|4007.65|4007.65|4007.61|4007.61|4007.65|4007.65|4007.57|4007.57|0
1656427300000|2022-06-28 14:41:40|4007.75|4007.75|4007.41|4007.41|4007.75|4007.75|4007.41|4007.41|0
1656427310000|2022-06-28 14:41:50|4007.37|4007.37|4007.1|4007.1|4007.37|4007.37|4007.06|4007.06|0
1656427320000|2022-06-28 14:42:00|4006.96|4006.96|4006.65|4006.65|4006.96|4006.96|4006.65|4006.65|0
1656427330000|2022-06-28 14:42:10|4006.34|4006.34|4006.28|4006.28|4006.34|4006.34|4006.28|4006.28|0
1656427340000|2022-06-28 14:42:20|4006.23|4006.23|4006.23|4006.23|4006.25|4006.25|4006.2|4006.2|0
1656427350000|2022-06-28 14:42:30|4006.04|4006.04|4006.04|4006.04|4006.04|4006.04|4005.86|4005.86|0
1656427360000|2022-06-28 14:42:40|4006|4006|4006.93|4006.93|4006.93|4006.93|4006|4006|0
1656427370000|2022-06-28 14:42:50|4006.84|4006.84|4007.18|4007.18|4007.18|4007.18|4006.84|4006.84|0
1656427390000|2022-06-28 14:43:10|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|0
1656427400000|2022-06-28 14:43:20|4007.28|4007.28|4007.24|4007.24|4007.28|4007.28|4007.24|4007.24|0
1656427410000|2022-06-28 14:43:30|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|4007.31|0
1656427420000|2022-06-28 14:43:40|4007|4007|4007.97|4007.97|4007.97|4007.97|4007|4007|0
1656427430000|2022-06-28 14:43:50|4007.66|4007.66|4008.32|4008.32|4008.32|4008.32|4007.66|4007.66|0
1656427440000|2022-06-28 14:44:00|4009.25|4009.25|4008.94|4008.94|4009.25|4009.25|4008.94|4008.94|0
1656427450000|2022-06-28 14:44:10|4008.91|4008.91|4008.91|4008.91|4008.91|4008.91|4008.91|4008.91|0
1656427460000|2022-06-28 14:44:20|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|0
1656427470000|2022-06-28 14:44:30|4009.71|4009.71|4009.4|4009.4|4009.71|4009.71|4009.4|4009.4|0
1656427480000|2022-06-28 14:44:40|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|0
1656427490000|2022-06-28 14:44:50|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|0
1656427510000|2022-06-28 14:45:10|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|0
1656427520000|2022-06-28 14:45:20|4008.79|4008.79|4008.6|4008.6|4008.79|4008.79|4008.6|4008.6|0
1656427530000|2022-06-28 14:45:30|4008.55|4008.55|4008.5|4008.5|4008.55|4008.55|4008.5|4008.5|0
1656427540000|2022-06-28 14:45:40|4008.81|4008.81|4008.45|4008.45|4008.81|4008.81|4008.43|4008.43|0
1656427550000|2022-06-28 14:45:50|4008.49|4008.49|4008.58|4008.58|4008.58|4008.58|4008.49|4008.49|0
1656427560000|2022-06-28 14:46:00|4008.55|4008.55|4008.52|4008.52|4008.55|4008.55|4008.52|4008.52|0
1656427570000|2022-06-28 14:46:10|4008.22|4008.22|4007.91|4007.91|4008.22|4008.22|4007.91|4007.91|0
1656427590000|2022-06-28 14:46:30|4008.09|4008.09|4006.56|4006.56|4008.09|4008.09|4006.56|4006.56|0
1656427600000|2022-06-28 14:46:40|4006.54|4006.54|4006.35|4006.35|4006.85|4006.85|4006.17|4006.17|0
1656427610000|2022-06-28 14:46:50|4006.31|4006.31|4005.02|4005.02|4006.31|4006.31|4004.96|4004.96|0
1656427620000|2022-06-28 14:47:00|4005.2|4005.2|4005.82|4005.82|4005.82|4005.82|4005.2|4005.2|0
1656427640000|2022-06-28 14:47:20|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|0
1656427650000|2022-06-28 14:47:30|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|0
1656427670000|2022-06-28 14:47:50|4005.76|4005.76|4005.76|4005.76|4005.76|4005.76|4005.76|4005.76|0
1656427680000|2022-06-28 14:48:00|4006.07|4006.07|4006.25|4006.25|4006.25|4006.25|4006.07|4006.07|0
1656427690000|2022-06-28 14:48:10|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|0
1656427700000|2022-06-28 14:48:20|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|0
1656427710000|2022-06-28 14:48:30|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|0
1656427720000|2022-06-28 14:48:40|4005.48|4005.48|4005.56|4005.56|4005.56|4005.56|4005.48|4005.48|0
1656427730000|2022-06-28 14:48:50|4005.25|4005.25|4005.28|4005.28|4005.28|4005.28|4005.25|4005.25|0
1656427740000|2022-06-28 14:49:00|4005.25|4005.25|4006.06|4006.06|4006.06|4006.06|4005.25|4005.25|0
1656427750000|2022-06-28 14:49:10|4006.08|4006.08|4005.59|4005.59|4006.21|4006.21|4005.59|4005.59|0
1656427760000|2022-06-28 14:49:20|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|0
1656427780000|2022-06-28 14:49:40|4004.66|4004.66|4003.7|4003.7|4004.66|4004.66|4003.7|4003.7|0
1656427800000|2022-06-28 14:50:00|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|0
1656427810000|2022-06-28 14:50:10|4003.72|4003.72|4002.34|4002.34|4003.76|4003.76|4002.34|4002.34|0
1656427830000|2022-06-28 14:50:30|4001.72|4001.72|4002.96|4002.96|4002.96|4002.96|4001.72|4001.72|0
1656427840000|2022-06-28 14:50:40|4003.02|4003.02|4003.02|4003.02|4003.02|4003.02|4003.02|4003.02|0
1656427850000|2022-06-28 14:50:50|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|0
1656427860000|2022-06-28 14:51:00|4002.71|4002.71|4003.32|4003.32|4003.32|4003.32|4002.71|4002.71|0
1656427870000|2022-06-28 14:51:10|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|0
1656427880000|2022-06-28 14:51:20|4004|4004|4004.05|4004.05|4004.05|4004.05|4004|4004|0
1656427890000|2022-06-28 14:51:30|4003.12|4003.12|4003.12|4003.12|4003.12|4003.12|4003.12|4003.12|0
1656427900000|2022-06-28 14:51:40|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1656427910000|2022-06-28 14:51:50|4004.05|4004.05|4003.77|4003.77|4004.08|4004.08|4003.77|4003.77|0
1656427920000|2022-06-28 14:52:00|4003.83|4003.83|4003.97|4003.97|4003.97|4003.97|4003.8|4003.8|0
1656427930000|2022-06-28 14:52:10|4003.88|4003.88|4004.14|4004.14|4004.47|4004.47|4003.85|4003.85|0
1656427940000|2022-06-28 14:52:20|4004.11|4004.11|4004.07|4004.07|4004.11|4004.11|4003.88|4003.88|0
1656427950000|2022-06-28 14:52:30|4004.25|4004.25|4005.29|4005.29|4005.29|4005.29|4004.25|4004.25|0
1656427960000|2022-06-28 14:52:40|4005.33|4005.33|4005.7|4005.7|4005.7|4005.7|4005.33|4005.33|0
1656427970000|2022-06-28 14:52:50|4006.01|4006.01|4006.19|4006.19|4006.19|4006.19|4006.01|4006.01|0
1656427980000|2022-06-28 14:53:00|4006.25|4006.25|4006.86|4006.86|4006.86|4006.86|4006.25|4006.25|0
1656427990000|2022-06-28 14:53:10|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|4006.91|0
1656428000000|2022-06-28 14:53:20|4006.97|4006.97|4006.66|4006.66|4006.97|4006.97|4006.66|4006.66|0
1656428010000|2022-06-28 14:53:30|4006.6|4006.6|4006.42|4006.42|4006.6|4006.6|4006.42|4006.42|0
1656428020000|2022-06-28 14:53:40|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|0
1656428030000|2022-06-28 14:53:50|4006.08|4006.08|4006.39|4006.39|4006.39|4006.39|4006.08|4006.08|0
1656428040000|2022-06-28 14:54:00|4006.08|4006.08|4006.03|4006.03|4006.08|4006.08|4006.03|4006.03|0
1656428050000|2022-06-28 14:54:10|4006|4006|4006.38|4006.38|4006.38|4006.38|4006|4006|0
1656428060000|2022-06-28 14:54:20|4006.69|4006.69|4006.95|4006.95|4007|4007|4006.65|4006.65|0
1656428070000|2022-06-28 14:54:30|4006.97|4006.97|4006.92|4006.92|4006.97|4006.97|4006.92|4006.92|0
1656428090000|2022-06-28 14:54:50|4006.98|4006.98|4007.29|4007.29|4007.29|4007.29|4006.98|4006.98|0
1656428100000|2022-06-28 14:55:00|4007.47|4007.47|4007.56|4007.56|4007.56|4007.56|4007.47|4007.47|0
1656428110000|2022-06-28 14:55:10|4007.53|4007.53|4007.58|4007.58|4007.58|4007.58|4007.53|4007.53|0
1656428120000|2022-06-28 14:55:20|4007.61|4007.61|4007.75|4007.75|4007.75|4007.75|4007.61|4007.61|0
1656428130000|2022-06-28 14:55:30|4008.68|4008.68|4008.58|4008.58|4008.68|4008.68|4008.58|4008.58|0
1656428140000|2022-06-28 14:55:40|4007.96|4007.96|4007.96|4007.96|4007.96|4007.96|4007.96|4007.96|0
1656428160000|2022-06-28 14:56:00|4007.99|4007.99|4007.7|4007.7|4008.01|4008.01|4007.7|4007.7|0
1656428170000|2022-06-28 14:56:10|4007.76|4007.76|4008.07|4008.07|4008.07|4008.07|4007.76|4007.76|0
1656428180000|2022-06-28 14:56:20|4008.08|4008.08|4008.43|4008.43|4008.43|4008.43|4008.08|4008.08|0
1656428190000|2022-06-28 14:56:30|4008.12|4008.12|4008.18|4008.18|4008.18|4008.18|4007.81|4007.81|0
1656428200000|2022-06-28 14:56:40|4007.99|4007.99|4007.81|4007.81|4007.99|4007.99|4007.81|4007.81|0
1656428210000|2022-06-28 14:56:50|4009.36|4009.36|4009.02|4009.02|4009.36|4009.36|4009.02|4009.02|0
1656428220000|2022-06-28 14:57:00|4009.06|4009.06|4009.03|4009.03|4009.06|4009.06|4009.03|4009.03|0
1656428230000|2022-06-28 14:57:10|4009|4009|4008.51|4008.51|4009.03|4009.03|4008.41|4008.41|0
1656428240000|2022-06-28 14:57:20|4008.57|4008.57|4008.57|4008.57|4008.6|4008.6|4008.57|4008.57|0
1656428250000|2022-06-28 14:57:30|4008.62|4008.62|4008.62|4008.62|4008.62|4008.62|4008.62|4008.62|0
1656428260000|2022-06-28 14:57:40|4008.6|4008.6|4009.52|4009.52|4009.52|4009.52|4008.6|4008.6|0
1656428270000|2022-06-28 14:57:50|4009.55|4009.55|4009.54|4009.54|4009.58|4009.58|4009.54|4009.54|0
1656428280000|2022-06-28 14:58:00|4009.72|4009.72|4010.09|4010.09|4010.09|4010.09|4009.72|4009.72|0
1656428290000|2022-06-28 14:58:10|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|4010.03|0
1656428300000|2022-06-28 14:58:20|4010.65|4010.65|4010.47|4010.47|4010.65|4010.65|4010.47|4010.47|0
1656428310000|2022-06-28 14:58:30|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|0
1656428320000|2022-06-28 14:58:40|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|0
1656428330000|2022-06-28 14:58:50|4010.77|4010.77|4010.77|4010.77|4010.77|4010.77|4010.77|4010.77|0
1656428340000|2022-06-28 14:59:00|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|4010.8|0
1656428350000|2022-06-28 14:59:10|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|0
1656428360000|2022-06-28 14:59:20|4011.06|4011.06|4011.98|4011.98|4011.98|4011.98|4011.06|4011.06|0
1656428370000|2022-06-28 14:59:30|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|4012.29|0
1656428390000|2022-06-28 14:59:50|4012.6|4012.6|4013.33|4013.33|4013.33|4013.33|4012.55|4012.55|0
1656428400000|2022-06-28 15:00:00|4013.02|4013.02|4012.38|4012.38|4013.02|4013.02|4012.1|4012.1|0
1656428410000|2022-06-28 15:00:10|4012.43|4012.43|4012.43|4012.43|4012.43|4012.43|4012.43|4012.43|0
1656428420000|2022-06-28 15:00:20|4012.52|4012.52|4012.47|4012.47|4012.57|4012.57|4012.47|4012.47|0
1656428430000|2022-06-28 15:00:30|4012.5|4012.5|4012.5|4012.5|4012.5|4012.5|4012.46|4012.46|0
1656428440000|2022-06-28 15:00:40|4012.81|4012.81|4012.16|4012.16|4012.81|4012.81|4012.16|4012.16|0
1656428450000|2022-06-28 15:00:50|4011.85|4011.85|4011.96|4011.96|4011.96|4011.96|4011.85|4011.85|0
1656428460000|2022-06-28 15:01:00|4012.02|4012.02|4012.07|4012.07|4012.07|4012.07|4012.02|4012.02|0
1656428470000|2022-06-28 15:01:10|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|0
1656428480000|2022-06-28 15:01:20|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|4012.35|0
1656428500000|2022-06-28 15:01:40|4011.43|4011.43|4011.48|4011.48|4011.48|4011.48|4011.17|4011.17|0
1656428510000|2022-06-28 15:01:50|4011.4|4011.4|4011.44|4011.44|4011.44|4011.44|4011.4|4011.4|0
1656428520000|2022-06-28 15:02:00|4011.41|4011.41|4010.81|4010.81|4011.45|4011.45|4010.81|4010.81|0
1656428530000|2022-06-28 15:02:10|4010.62|4010.62|4011.45|4011.45|4011.45|4011.45|4010.62|4010.62|0
1656428540000|2022-06-28 15:02:20|4010.96|4010.96|4010.71|4010.71|4010.96|4010.96|4010.65|4010.65|0
1656428550000|2022-06-28 15:02:30|4010.09|4010.09|4010.09|4010.09|4010.09|4010.09|4010.09|4010.09|0
1656428560000|2022-06-28 15:02:40|4010.2|4010.2|4010.08|4010.08|4010.39|4010.39|4010.08|4010.08|0
1656428590000|2022-06-28 15:03:10|4010.1|4010.1|4010.16|4010.16|4010.16|4010.16|4010.1|4010.1|0
1656428600000|2022-06-28 15:03:20|4010.22|4010.22|4010.36|4010.36|4010.4|4010.4|4010.22|4010.22|0
1656428610000|2022-06-28 15:03:30|4010.54|4010.54|4010.51|4010.51|4010.54|4010.54|4010.51|4010.51|0
1656428630000|2022-06-28 15:03:50|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|0
1656428640000|2022-06-28 15:04:00|4010.88|4010.88|4010.63|4010.63|4010.94|4010.94|4010.63|4010.63|0
1656428650000|2022-06-28 15:04:10|4010.32|4010.32|4010.63|4010.63|4010.63|4010.63|4010.32|4010.32|0
1656428660000|2022-06-28 15:04:20|4010.65|4010.65|4010.69|4010.69|4010.69|4010.69|4010.65|4010.65|0
1656428670000|2022-06-28 15:04:30|4011|4011|4011.03|4011.03|4011.03|4011.03|4010.94|4010.94|0
1656428680000|2022-06-28 15:04:40|4011.05|4011.05|4010.48|4010.48|4011.05|4011.05|4010.48|4010.48|0
1656428710000|2022-06-28 15:05:10|4010.51|4010.51|4011.34|4011.34|4011.34|4011.34|4010.51|4010.51|0
1656428720000|2022-06-28 15:05:20|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|0
1656428730000|2022-06-28 15:05:30|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|0
1656428750000|2022-06-28 15:05:50|4010.72|4010.72|4010.16|4010.16|4010.72|4010.72|4010.1|4010.1|0
1656428760000|2022-06-28 15:06:00|4010.08|4010.08|4010.08|4010.08|4010.11|4010.11|4010.08|4010.08|0
1656428770000|2022-06-28 15:06:10|4010.02|4010.02|4009.88|4009.88|4010.02|4010.02|4009.88|4009.88|0
1656428780000|2022-06-28 15:06:20|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|0
1656428810000|2022-06-28 15:06:50|4009.55|4009.55|4009.24|4009.24|4009.55|4009.55|4009.24|4009.24|0
1656428830000|2022-06-28 15:07:10|4009.06|4009.06|4009.06|4009.06|4009.24|4009.24|4009.06|4009.06|0
1656428840000|2022-06-28 15:07:20|4009.01|4009.01|4009.1|4009.1|4009.1|4009.1|4009.01|4009.01|0
1656428850000|2022-06-28 15:07:30|4009.13|4009.13|4008.9|4008.9|4009.13|4009.13|4008.82|4008.82|0
1656428860000|2022-06-28 15:07:40|4008.87|4008.87|4008.9|4008.9|4008.9|4008.9|4008.85|4008.85|0
1656428870000|2022-06-28 15:07:50|4009.21|4009.21|4009.18|4009.18|4009.21|4009.21|4009.18|4009.18|0
1656428880000|2022-06-28 15:08:00|4009.27|4009.27|4009|4009|4009.31|4009.31|4009|4009|0
1656428890000|2022-06-28 15:08:10|4009.18|4009.18|4009.14|4009.14|4009.18|4009.18|4009.14|4009.14|0
1656428900000|2022-06-28 15:08:20|4009.17|4009.17|4009.77|4009.77|4010.08|4010.08|4009.17|4009.17|0
1656428910000|2022-06-28 15:08:30|4009.59|4009.59|4010.21|4010.21|4010.21|4010.21|4009.59|4009.59|0
1656428920000|2022-06-28 15:08:40|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|0
1656428940000|2022-06-28 15:09:00|4010.91|4010.91|4011.28|4011.28|4011.28|4011.28|4010.91|4010.91|0
1656428950000|2022-06-28 15:09:10|4011.22|4011.22|4011.42|4011.42|4011.53|4011.53|4011.22|4011.22|0
1656428960000|2022-06-28 15:09:20|4011.11|4011.11|4010.77|4010.77|4011.11|4011.11|4010.77|4010.77|0
1656428970000|2022-06-28 15:09:30|4010.75|4010.75|4010.66|4010.66|4010.75|4010.75|4010.66|4010.66|0
1656428980000|2022-06-28 15:09:40|4010.58|4010.58|4010.89|4010.89|4010.89|4010.89|4010.58|4010.58|0
1656428990000|2022-06-28 15:09:50|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|4011.2|0
1656429000000|2022-06-28 15:10:00|4011.5|4011.5|4011.5|4011.5|4011.53|4011.53|4011.5|4011.5|0
1656429010000|2022-06-28 15:10:10|4012.12|4012.12|4011.9|4011.9|4012.21|4012.21|4011.9|4011.9|0
1656429030000|2022-06-28 15:10:30|4011.86|4011.86|4011.86|4011.86|4011.86|4011.86|4011.86|4011.86|0
1656429040000|2022-06-28 15:10:40|4012.17|4012.17|4011.32|4011.32|4012.17|4012.17|4011.32|4011.32|0
1656429050000|2022-06-28 15:10:50|4011.63|4011.63|4012.25|4012.25|4012.25|4012.25|4011.63|4011.63|0
1656429060000|2022-06-28 15:11:00|4012.14|4012.14|4012.45|4012.45|4012.45|4012.45|4012.14|4012.14|0
1656429070000|2022-06-28 15:11:10|4012.14|4012.14|4012.08|4012.08|4012.14|4012.14|4012.08|4012.08|0
1656429080000|2022-06-28 15:11:20|4012.39|4012.39|4012.11|4012.11|4012.72|4012.72|4012.11|4012.11|0
1656429090000|2022-06-28 15:11:30|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|4012.41|0
1656429100000|2022-06-28 15:11:40|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|4012.39|0
1656429110000|2022-06-28 15:11:50|4012.08|4012.08|4011.82|4011.82|4012.08|4012.08|4011.77|4011.77|0
1656429120000|2022-06-28 15:12:00|4011.78|4011.78|4011.82|4011.82|4011.82|4011.82|4011.78|4011.78|0
1656429130000|2022-06-28 15:12:10|4011.52|4011.52|4011.52|4011.52|4011.52|4011.52|4011.52|4011.52|0
1656429170000|2022-06-28 15:12:50|4011.49|4011.49|4011.49|4011.49|4011.49|4011.49|4011.49|4011.49|0
1656429180000|2022-06-28 15:13:00|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|4011.45|0
1656429190000|2022-06-28 15:13:10|4011.4|4011.4|4011.35|4011.35|4011.4|4011.4|4011.35|4011.35|0
1656429200000|2022-06-28 15:13:20|4011.16|4011.16|4010.85|4010.85|4011.16|4011.16|4010.85|4010.85|0
1656429210000|2022-06-28 15:13:30|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|0
1656429220000|2022-06-28 15:13:40|4011|4011|4011|4011|4011|4011|4010.95|4010.95|0
1656429230000|2022-06-28 15:13:50|4010.69|4010.69|4010.5|4010.5|4010.69|4010.69|4010.5|4010.5|0
1656429250000|2022-06-28 15:14:10|4010.19|4010.19|4010.14|4010.14|4010.19|4010.19|4010.14|4010.14|0
1656429260000|2022-06-28 15:14:20|4010.45|4010.45|4010.42|4010.42|4010.48|4010.48|4010.42|4010.42|0
1656429290000|2022-06-28 15:14:50|4010.11|4010.11|4009.93|4009.93|4010.11|4010.11|4009.93|4009.93|0
1656429300000|2022-06-28 15:15:00|4009.85|4009.85|4009.63|4009.63|4009.94|4009.94|4009.63|4009.63|0
1656429310000|2022-06-28 15:15:10|4009.35|4009.35|4009.59|4009.59|4009.59|4009.59|4009.28|4009.28|0
1656429320000|2022-06-28 15:15:20|4009.62|4009.62|4009.87|4009.87|4009.92|4009.92|4009.62|4009.62|0
1656429330000|2022-06-28 15:15:30|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|0
1656429340000|2022-06-28 15:15:40|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|0
1656429350000|2022-06-28 15:15:50|4009.9|4009.9|4009.54|4009.54|4009.9|4009.9|4009.54|4009.54|0
1656429360000|2022-06-28 15:16:00|4009.23|4009.23|4009.15|4009.15|4009.26|4009.26|4008.84|4008.84|0
1656429370000|2022-06-28 15:16:10|4009.1|4009.1|4009.41|4009.41|4009.41|4009.41|4009.1|4009.1|0
1656429380000|2022-06-28 15:16:20|4009.45|4009.45|4009.43|4009.43|4009.45|4009.45|4009.43|4009.43|0
1656429390000|2022-06-28 15:16:30|4009.12|4009.12|4009.03|4009.03|4009.12|4009.12|4009.03|4009.03|0
1656429400000|2022-06-28 15:16:40|4008.98|4008.98|4008.98|4008.98|4008.98|4008.98|4008.94|4008.94|0
1656429420000|2022-06-28 15:17:00|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|4008.68|0
1656429440000|2022-06-28 15:17:20|4008.65|4008.65|4009.02|4009.02|4009.02|4009.02|4008.65|4008.65|0
1656429470000|2022-06-28 15:17:50|4008.99|4008.99|4009.3|4009.3|4009.3|4009.3|4008.99|4008.99|0
1656429480000|2022-06-28 15:18:00|4009.27|4009.27|4009.18|4009.18|4009.27|4009.27|4009.13|4009.13|0
1656429490000|2022-06-28 15:18:10|4009.2|4009.2|4009.51|4009.51|4009.51|4009.51|4009.2|4009.2|0
1656429500000|2022-06-28 15:18:20|4009.82|4009.82|4009.78|4009.78|4009.82|4009.82|4009.78|4009.78|0
1656429510000|2022-06-28 15:18:30|4009.74|4009.74|4010.36|4010.36|4010.36|4010.36|4009.74|4009.74|0
1656429520000|2022-06-28 15:18:40|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|0
1656429530000|2022-06-28 15:18:50|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|4009.87|0
1656429540000|2022-06-28 15:19:00|4009.56|4009.56|4009.28|4009.28|4009.56|4009.56|4009.28|4009.28|0
1656429550000|2022-06-28 15:19:10|4009.36|4009.36|4009.58|4009.58|4009.58|4009.58|4009.36|4009.36|0
1656429560000|2022-06-28 15:19:20|4009.56|4009.56|4009.89|4009.89|4009.89|4009.89|4009.56|4009.56|0
1656429570000|2022-06-28 15:19:30|4010.2|4010.2|4009.99|4009.99|4010.61|4010.61|4009.99|4009.99|0
1656429580000|2022-06-28 15:19:40|4010.3|4010.3|4010.08|4010.08|4010.39|4010.39|4010.08|4010.08|0
1656429600000|2022-06-28 15:20:00|4010.13|4010.13|4010.44|4010.44|4010.44|4010.44|4010.13|4010.13|0
1656429610000|2022-06-28 15:20:10|4010.4|4010.4|4011.37|4011.37|4011.37|4011.37|4010.4|4010.4|0
1656429630000|2022-06-28 15:20:30|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|0
1656429640000|2022-06-28 15:20:40|4011.58|4011.58|4012.41|4012.41|4013|4013|4011.27|4011.27|0
1656429650000|2022-06-28 15:20:50|4012.45|4012.45|4012.42|4012.42|4012.76|4012.76|4012.42|4012.42|0
1656429680000|2022-06-28 15:21:20|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|0
1656429690000|2022-06-28 15:21:30|4012.42|4012.42|4011.47|4011.47|4012.42|4012.42|4011.47|4011.47|0
1656429700000|2022-06-28 15:21:40|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|4011.39|0
1656429710000|2022-06-28 15:21:50|4011.36|4011.36|4011.36|4011.36|4011.36|4011.36|4011.3|4011.3|0
1656429740000|2022-06-28 15:22:20|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|0
1656429750000|2022-06-28 15:22:30|4011.71|4011.71|4011.29|4011.29|4011.71|4011.71|4011.29|4011.29|0
1656429760000|2022-06-28 15:22:40|4011.6|4011.6|4011.6|4011.6|4011.6|4011.6|4011.6|4011.6|0
1656429770000|2022-06-28 15:22:50|4011.91|4011.91|4011.87|4011.87|4011.91|4011.91|4011.87|4011.87|0
1656429780000|2022-06-28 15:23:00|4011.91|4011.91|4011.63|4011.63|4011.91|4011.91|4011.63|4011.63|0
1656429790000|2022-06-28 15:23:10|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.01|4011.01|0
1656429800000|2022-06-28 15:23:20|4011.18|4011.18|4011.38|4011.38|4011.43|4011.43|4011.12|4011.12|0
1656429810000|2022-06-28 15:23:30|4011.34|4011.34|4011.38|4011.38|4011.38|4011.38|4011.34|4011.34|0
1656429820000|2022-06-28 15:23:40|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|0
1656429830000|2022-06-28 15:23:50|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|0
1656429840000|2022-06-28 15:24:00|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|4011.47|0
1656429850000|2022-06-28 15:24:10|4011.48|4011.48|4011.79|4011.79|4011.79|4011.79|4011.48|4011.48|0
1656429860000|2022-06-28 15:24:20|4012.1|4012.1|4011.92|4011.92|4012.1|4012.1|4011.92|4011.92|0
1656429870000|2022-06-28 15:24:30|4011.95|4011.95|4011.96|4011.96|4012.05|4012.05|4011.95|4011.95|0
1656429880000|2022-06-28 15:24:40|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|0
1656429890000|2022-06-28 15:24:50|4012.23|4012.23|4012.57|4012.57|4012.57|4012.57|4012.23|4012.23|0
1656429900000|2022-06-28 15:25:00|4012.54|4012.54|4011.98|4011.98|4012.59|4012.59|4011.98|4011.98|0
1656429910000|2022-06-28 15:25:10|4011.93|4011.93|4011.23|4011.23|4011.98|4011.98|4011.15|4011.15|0
1656429920000|2022-06-28 15:25:20|4011.54|4011.54|4011.58|4011.58|4011.58|4011.58|4011.54|4011.54|0
1656429930000|2022-06-28 15:25:30|4011.89|4011.89|4012.2|4012.2|4012.2|4012.2|4011.89|4011.89|0
1656429940000|2022-06-28 15:25:40|4012.38|4012.38|4013.31|4013.31|4013.31|4013.31|4012.38|4012.38|0
1656429950000|2022-06-28 15:25:50|4013.27|4013.27|4013.29|4013.29|4013.29|4013.29|4013.27|4013.27|0
1656429960000|2022-06-28 15:26:00|4013.43|4013.43|4013.74|4013.74|4013.74|4013.74|4013.43|4013.43|0
1656429970000|2022-06-28 15:26:10|4013.8|4013.8|4013.83|4013.83|4013.83|4013.83|4013.8|4013.8|0
1656429980000|2022-06-28 15:26:20|4013.52|4013.52|4013.38|4013.38|4013.56|4013.56|4013.38|4013.38|0
1656429990000|2022-06-28 15:26:30|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|4013.35|0
1656430000000|2022-06-28 15:26:40|4013.38|4013.38|4013.28|4013.28|4013.38|4013.38|4013.28|4013.28|0
1656430010000|2022-06-28 15:26:50|4012.97|4012.97|4013|4013|4013|4013|4012.97|4012.97|0
1656430020000|2022-06-28 15:27:00|4013.05|4013.05|4013.03|4013.03|4013.08|4013.08|4013.03|4013.03|0
1656430030000|2022-06-28 15:27:10|4012.98|4012.98|4013.33|4013.33|4013.39|4013.39|4012.98|4012.98|0
1656430040000|2022-06-28 15:27:20|4013.15|4013.15|4012.98|4012.98|4013.33|4013.33|4012.72|4012.72|0
1656430050000|2022-06-28 15:27:30|4012.94|4012.94|4012.98|4012.98|4012.98|4012.98|4012.94|4012.94|0
1656430060000|2022-06-28 15:27:40|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|0
1656430070000|2022-06-28 15:27:50|4013.26|4013.26|4013.57|4013.57|4013.57|4013.57|4013.26|4013.26|0
1656430080000|2022-06-28 15:28:00|4013.26|4013.26|4013.21|4013.21|4013.57|4013.57|4012.96|4012.96|0
1656430090000|2022-06-28 15:28:10|4012.59|4012.59|4012.9|4012.9|4012.9|4012.9|4012.59|4012.59|0
1656430100000|2022-06-28 15:28:20|4012.94|4012.94|4013.25|4013.25|4013.25|4013.25|4012.94|4012.94|0
1656430110000|2022-06-28 15:28:30|4013.21|4013.21|4012.9|4012.9|4013.21|4013.21|4012.9|4012.9|0
1656430120000|2022-06-28 15:28:40|4012.59|4012.59|4012.28|4012.28|4012.59|4012.59|4011.97|4011.97|0
1656430130000|2022-06-28 15:28:50|4012.25|4012.25|4012.56|4012.56|4012.56|4012.56|4012.25|4012.25|0
1656430140000|2022-06-28 15:29:00|4012.25|4012.25|4012.22|4012.22|4012.29|4012.29|4012.22|4012.22|0
1656430150000|2022-06-28 15:29:10|4012.17|4012.17|4012.17|4012.17|4012.17|4012.17|4012.17|4012.17|0
1656430160000|2022-06-28 15:29:20|4011.98|4011.98|4011.86|4011.86|4011.98|4011.98|4011.86|4011.86|0
1656430170000|2022-06-28 15:29:30|4011.9|4011.9|4012.78|4012.78|4012.78|4012.78|4011.86|4011.86|0
1656430180000|2022-06-28 15:29:40|4012.86|4012.86|4013.05|4013.05|4013.05|4013.05|4012.81|4012.81|0
1656430190000|2022-06-28 15:29:50|4013.36|4013.36|4013.9|4013.9|4014.09|4014.09|4013.31|4013.31|0
1656486900000|2022-06-29 07:15:00|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|0
1656486910000|2022-06-29 07:15:10|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|0
1656486920000|2022-06-29 07:15:20|4005.09|4005.09|4005.09|4005.09|4005.09|4005.09|4005.09|4005.09|0
1656486930000|2022-06-29 07:15:30|4005.13|4005.13|4008.06|4008.06|4008.06|4008.06|4005.13|4005.13|0
1656486950000|2022-06-29 07:15:50|4007.75|4007.75|4007.94|4007.94|4007.94|4007.94|4007.75|4007.75|0
1656486960000|2022-06-29 07:16:00|4007.63|4007.63|4008.24|4008.24|4008.24|4008.24|4007.63|4007.63|0
1656486970000|2022-06-29 07:16:10|4007.63|4007.63|4007.77|4007.77|4007.77|4007.77|4007.63|4007.63|0
1656486980000|2022-06-29 07:16:20|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|0
1656486990000|2022-06-29 07:16:30|4007.42|4007.42|4007.51|4007.51|4007.51|4007.51|4007.42|4007.42|0
1656487000000|2022-06-29 07:16:40|4006.9|4006.9|4006.9|4006.9|4006.9|4006.9|4006.9|4006.9|0
1656487010000|2022-06-29 07:16:50|4007.06|4007.06|4007.68|4007.68|4007.68|4007.68|4007.06|4007.06|0
1656487020000|2022-06-29 07:17:00|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|4007.74|0
1656487030000|2022-06-29 07:17:10|4007.63|4007.63|4007.7|4007.7|4007.7|4007.7|4007.63|4007.63|0
1656487040000|2022-06-29 07:17:20|4007.08|4007.08|4007.08|4007.08|4007.08|4007.08|4007.05|4007.05|0
1656487050000|2022-06-29 07:17:30|4006.46|4006.46|4005.78|4005.78|4006.46|4006.46|4005.78|4005.78|0
1656487060000|2022-06-29 07:17:40|4005.73|4005.73|4004.67|4004.67|4005.73|4005.73|4004.67|4004.67|0
1656487090000|2022-06-29 07:18:10|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|0
1656487100000|2022-06-29 07:18:20|4005.05|4005.05|4004.99|4004.99|4005.07|4005.07|4004.99|4004.99|0
1656487110000|2022-06-29 07:18:30|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|0
1656487120000|2022-06-29 07:18:40|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|4005.11|0
1656487130000|2022-06-29 07:18:50|4005.42|4005.42|4004.97|4004.97|4005.42|4005.42|4004.97|4004.97|0
1656487140000|2022-06-29 07:19:00|4005.06|4005.06|4004.57|4004.57|4005.18|4005.18|4004.57|4004.57|0
1656487150000|2022-06-29 07:19:10|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|0
1656487170000|2022-06-29 07:19:30|4004.12|4004.12|4004.28|4004.28|4004.28|4004.28|4004.12|4004.12|0
1656487180000|2022-06-29 07:19:40|4003.36|4003.36|4003.23|4003.23|4003.36|4003.36|4002.92|4002.92|0
1656487190000|2022-06-29 07:19:50|4003.54|4003.54|4002.92|4002.92|4003.54|4003.54|4002.92|4002.92|0
1656487200000|2022-06-29 07:20:00|4002.95|4002.95|4004.06|4004.06|4004.37|4004.37|4002.95|4002.95|0
1656487210000|2022-06-29 07:20:10|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|4003.13|0
1656487230000|2022-06-29 07:20:30|4003.49|4003.49|4006.46|4006.46|4006.46|4006.46|4003.49|4003.49|0
1656487240000|2022-06-29 07:20:40|4006.15|4006.15|4005.22|4005.22|4006.15|4006.15|4005.22|4005.22|0
1656487260000|2022-06-29 07:21:00|4004.89|4004.89|4006.1|4006.1|4006.1|4006.1|4004.86|4004.86|0
1656487270000|2022-06-29 07:21:10|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|0
1656487280000|2022-06-29 07:21:20|4006.1|4006.1|4005.79|4005.79|4006.1|4006.1|4005.79|4005.79|0
1656487290000|2022-06-29 07:21:30|4006.1|4006.1|4006.18|4006.18|4006.18|4006.18|4005.87|4005.87|0
1656487300000|2022-06-29 07:21:40|4005.93|4005.93|4005.45|4005.45|4005.93|4005.93|4005.45|4005.45|0
1656487310000|2022-06-29 07:21:50|4004.83|4004.83|4004.52|4004.52|4004.83|4004.83|4004.52|4004.52|0
1656487320000|2022-06-29 07:22:00|4004.5|4004.5|4003.73|4003.73|4004.5|4004.5|4003.73|4003.73|0
1656487330000|2022-06-29 07:22:10|4004.35|4004.35|4003.2|4003.2|4004.35|4004.35|4003.11|4003.11|0
1656487340000|2022-06-29 07:22:20|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|0
1656487360000|2022-06-29 07:22:40|4003.21|4003.21|4003.3|4003.3|4003.3|4003.3|4003.21|4003.21|0
1656487370000|2022-06-29 07:22:50|4002.99|4002.99|4000.21|4000.21|4002.99|4002.99|4000.21|4000.21|0
1656487380000|2022-06-29 07:23:00|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|4000.51|0
1656487400000|2022-06-29 07:23:20|4001.13|4001.13|4001.44|4001.44|4001.44|4001.44|4001.13|4001.13|0
1656487420000|2022-06-29 07:23:40|4001.75|4001.75|4003.3|4003.3|4003.3|4003.3|4001.75|4001.75|0
1656487440000|2022-06-29 07:24:00|4002.68|4002.68|4002.06|4002.06|4002.68|4002.68|4002.06|4002.06|0
1656487450000|2022-06-29 07:24:10|4002.03|4002.03|4002.07|4002.07|4002.07|4002.07|4002.03|4002.03|0
1656487460000|2022-06-29 07:24:20|4002.13|4002.13|4002.27|4002.27|4002.58|4002.58|4002.13|4002.13|0
1656487470000|2022-06-29 07:24:30|4001.03|4001.03|4001.09|4001.09|4001.09|4001.09|4000.72|4000.72|0
1656487480000|2022-06-29 07:24:40|4001.06|4001.06|4000.14|4000.14|4001.06|4001.06|4000.14|4000.14|0
1656487490000|2022-06-29 07:24:50|4000.16|4000.16|4000.11|4000.11|4000.16|4000.16|4000.11|4000.11|0
1656487500000|2022-06-29 07:25:00|3999.18|3999.18|3999.8|3999.8|3999.8|3999.8|3999.18|3999.18|0
1656487520000|2022-06-29 07:25:20|3999.49|3999.49|3998.87|3998.87|3999.49|3999.49|3998.87|3998.87|0
1656487530000|2022-06-29 07:25:30|3998.79|3998.79|3998.48|3998.48|3998.79|3998.79|3998.17|3998.17|0
1656487550000|2022-06-29 07:25:50|3998.17|3998.17|3998.48|3998.48|3998.48|3998.48|3998.17|3998.17|0
1656487560000|2022-06-29 07:26:00|3998.29|3998.29|3997.06|3997.06|3998.6|3998.6|3997.06|3997.06|0
1656487570000|2022-06-29 07:26:10|3997.67|3997.67|3997.59|3997.59|3997.67|3997.67|3997.59|3997.59|0
1656487580000|2022-06-29 07:26:20|3997.28|3997.28|3997.28|3997.28|3997.28|3997.28|3997.28|3997.28|0
1656487590000|2022-06-29 07:26:30|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|0
1656487600000|2022-06-29 07:26:40|3997.98|3997.98|3997.98|3997.98|3997.98|3997.98|3997.98|3997.98|0
1656487620000|2022-06-29 07:27:00|3997.67|3997.67|3997.06|3997.06|3997.67|3997.67|3997.06|3997.06|0
1656487640000|2022-06-29 07:27:20|3996.8|3996.8|3997.11|3997.11|3997.11|3997.11|3996.8|3996.8|0
1656487650000|2022-06-29 07:27:30|3996.93|3996.93|3995.61|3995.61|3996.93|3996.93|3995.61|3995.61|0
1656487660000|2022-06-29 07:27:40|3995.69|3995.69|3995.95|3995.95|3996|3996|3995.69|3995.69|0
1656487670000|2022-06-29 07:27:50|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|3995.97|0
1656487680000|2022-06-29 07:28:00|3995.05|3995.05|3995.21|3995.21|3995.21|3995.21|3995.05|3995.05|0
1656487690000|2022-06-29 07:28:10|3995.19|3995.19|3995.02|3995.02|3995.19|3995.19|3994.79|3994.79|0
1656487700000|2022-06-29 07:28:20|3995.61|3995.61|3996.09|3996.09|3996.09|3996.09|3995.3|3995.3|0
1656487710000|2022-06-29 07:28:30|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|0
1656487720000|2022-06-29 07:28:40|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|0
1656487730000|2022-06-29 07:28:50|3994.21|3994.21|3994.21|3994.21|3994.21|3994.21|3993.9|3993.9|0
1656487740000|2022-06-29 07:29:00|3994.39|3994.39|3994.08|3994.08|3994.39|3994.39|3994.08|3994.08|0
1656487750000|2022-06-29 07:29:10|3993.16|3993.16|3992.85|3992.85|3993.16|3993.16|3992.85|3992.85|0
1656487760000|2022-06-29 07:29:20|3992.71|3992.71|3992.71|3992.71|3992.71|3992.71|3992.71|3992.71|0
1656487770000|2022-06-29 07:29:30|3993.33|3993.33|3994.08|3994.08|3994.08|3994.08|3993.16|3993.16|0
1656487780000|2022-06-29 07:29:40|3994.06|3994.06|3993.74|3993.74|3994.06|3994.06|3993.74|3993.74|0
1656487790000|2022-06-29 07:29:50|3994.05|3994.05|3993.99|3993.99|3994.13|3994.13|3993.99|3993.99|0
1656487800000|2022-06-29 07:30:00|3994.3|3994.3|3994.13|3994.13|3994.61|3994.61|3994.13|3994.13|0
1656487810000|2022-06-29 07:30:10|3993.82|3993.82|3994.39|3994.39|3994.39|3994.39|3993.77|3993.77|0
1656487820000|2022-06-29 07:30:20|3994.08|3994.08|3994.47|3994.47|3994.78|3994.78|3993.85|3993.85|0
1656487830000|2022-06-29 07:30:30|3994.16|3994.16|3993.85|3993.85|3994.16|3994.16|3993.85|3993.85|0
1656487840000|2022-06-29 07:30:40|3993.83|3993.83|3994.44|3994.44|3994.44|3994.44|3993.83|3993.83|0
1656487850000|2022-06-29 07:30:50|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|0
1656487860000|2022-06-29 07:31:00|3994.3|3994.3|3993.91|3993.91|3994.3|3994.3|3993.91|3993.91|0
1656487870000|2022-06-29 07:31:10|3993.6|3993.6|3993.35|3993.35|3993.6|3993.6|3993.35|3993.35|0
1656487880000|2022-06-29 07:31:20|3993.29|3993.29|3994.02|3994.02|3994.02|3994.02|3993.29|3993.29|0
1656487890000|2022-06-29 07:31:30|3994.33|3994.33|3994.33|3994.33|3994.33|3994.33|3994.25|3994.25|0
1656487900000|2022-06-29 07:31:40|3995.26|3995.26|3995.31|3995.31|3995.31|3995.31|3995.26|3995.26|0
1656487910000|2022-06-29 07:31:50|3994.69|3994.69|3994.38|3994.38|3994.69|3994.69|3994.38|3994.38|0
1656487920000|2022-06-29 07:32:00|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|0
1656487930000|2022-06-29 07:32:10|3994.14|3994.14|3994.32|3994.32|3994.32|3994.32|3994.14|3994.14|0
1656487940000|2022-06-29 07:32:20|3994.63|3994.63|3994.02|3994.02|3994.63|3994.63|3994.02|3994.02|0
1656487960000|2022-06-29 07:32:40|3994.32|3994.32|3994.63|3994.63|3994.63|3994.63|3994.32|3994.32|0
1656487970000|2022-06-29 07:32:50|3994.32|3994.32|3994.35|3994.35|3994.35|3994.35|3994.32|3994.32|0
1656487980000|2022-06-29 07:33:00|3994.66|3994.66|3995.06|3995.06|3995.06|3995.06|3994.66|3994.66|0
1656487990000|2022-06-29 07:33:10|3995.1|3995.1|3994.46|3994.46|3995.38|3995.38|3994.46|3994.46|0
1656488020000|2022-06-29 07:33:40|3994.77|3994.77|3996.62|3996.62|3996.62|3996.62|3994.77|3994.77|0
1656488030000|2022-06-29 07:33:50|3996.67|3996.67|3997.47|3997.47|3997.47|3997.47|3996.67|3996.67|0
1656488040000|2022-06-29 07:34:00|3997.78|3997.78|3997.25|3997.25|3998.17|3998.17|3997.25|3997.25|0
1656488050000|2022-06-29 07:34:10|3997.11|3997.11|3998.43|3998.43|3998.43|3998.43|3997.11|3997.11|0
1656488060000|2022-06-29 07:34:20|3998.12|3998.12|3998.76|3998.76|3998.76|3998.76|3998.12|3998.12|0
1656488070000|2022-06-29 07:34:30|3999.38|3999.38|3999.93|3999.93|3999.93|3999.93|3999.07|3999.07|0
1656488080000|2022-06-29 07:34:40|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|3999.96|0
1656488090000|2022-06-29 07:34:50|3999.65|3999.65|4000.58|4000.58|4000.58|4000.58|3999.65|3999.65|0
1656488110000|2022-06-29 07:35:10|3999.96|3999.96|3999.65|3999.65|3999.96|3999.96|3999.65|3999.65|0
1656488120000|2022-06-29 07:35:20|3999.74|3999.74|4000.15|4000.15|4000.15|4000.15|3999.74|3999.74|0
1656488130000|2022-06-29 07:35:30|4000.77|4000.77|4000.97|4000.97|4002.21|4002.21|4000.77|4000.77|0
1656488140000|2022-06-29 07:35:40|4001.59|4001.59|4001.87|4001.87|4001.9|4001.9|4001.59|4001.59|0
1656488150000|2022-06-29 07:35:50|4001.95|4001.95|4003.45|4003.45|4003.45|4003.45|4001.95|4001.95|0
1656488160000|2022-06-29 07:36:00|4003.14|4003.14|4002.04|4002.04|4003.14|4003.14|4002.04|4002.04|0
1656488170000|2022-06-29 07:36:10|4002|4002|4001.72|4001.72|4002|4002|4001.69|4001.69|0
1656488190000|2022-06-29 07:36:30|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|0
1656488200000|2022-06-29 07:36:40|4001.81|4001.81|4002.46|4002.46|4002.46|4002.46|4001.81|4001.81|0
1656488210000|2022-06-29 07:36:50|4002.15|4002.15|4001.73|4001.73|4002.15|4002.15|4001.73|4001.73|0
1656488220000|2022-06-29 07:37:00|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.09|4001.09|0
1656488230000|2022-06-29 07:37:10|4000.55|4000.55|4000.51|4000.51|4000.6|4000.6|4000.51|4000.51|0
1656488260000|2022-06-29 07:37:40|4001.13|4001.13|4002.16|4002.16|4002.16|4002.16|4001.13|4001.13|0
1656488270000|2022-06-29 07:37:50|4002.38|4002.38|4002.41|4002.41|4002.41|4002.41|4002.34|4002.34|0
1656488280000|2022-06-29 07:38:00|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.19|4005.19|0
1656488290000|2022-06-29 07:38:10|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|0
1656488300000|2022-06-29 07:38:20|4005.54|4005.54|4005.77|4005.77|4005.77|4005.77|4005.23|4005.23|0
1656488310000|2022-06-29 07:38:30|4006.7|4006.7|4006.62|4006.62|4006.7|4006.7|4006.62|4006.62|0
1656488320000|2022-06-29 07:38:40|4006.93|4006.93|4007.59|4007.59|4007.59|4007.59|4006.93|4006.93|0
1656488330000|2022-06-29 07:38:50|4007.78|4007.78|4007.73|4007.73|4007.78|4007.78|4007.73|4007.73|0
1656488340000|2022-06-29 07:39:00|4008.04|4008.04|4007.92|4007.92|4008.04|4008.04|4007.92|4007.92|0
1656488350000|2022-06-29 07:39:10|4007.61|4007.61|4007.55|4007.55|4007.61|4007.61|4007.55|4007.55|0
1656488370000|2022-06-29 07:39:30|4007.53|4007.53|4009.69|4009.69|4009.69|4009.69|4007.53|4007.53|0
1656488380000|2022-06-29 07:39:40|4009.51|4009.51|4008.95|4008.95|4009.51|4009.51|4008.86|4008.86|0
1656488390000|2022-06-29 07:39:50|4008.92|4008.92|4008.9|4008.9|4008.92|4008.92|4008.9|4008.9|0
1656488400000|2022-06-29 07:40:00|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|0
1656488410000|2022-06-29 07:40:10|4008.97|4008.97|4008.97|4008.97|4008.97|4008.97|4008.97|4008.97|0
1656488430000|2022-06-29 07:40:30|4008.04|4008.04|4008.04|4008.04|4008.04|4008.04|4008.04|4008.04|0
1656488440000|2022-06-29 07:40:40|4008.06|4008.06|4007.89|4007.89|4008.2|4008.2|4007.89|4007.89|0
1656488470000|2022-06-29 07:41:10|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|4008.2|0
1656488480000|2022-06-29 07:41:20|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|0
1656488490000|2022-06-29 07:41:30|4007.64|4007.64|4007.64|4007.64|4007.64|4007.64|4007.64|4007.64|0
1656488500000|2022-06-29 07:41:40|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|0
1656488510000|2022-06-29 07:41:50|4007.38|4007.38|4007.07|4007.07|4007.38|4007.38|4007.07|4007.07|0
1656488520000|2022-06-29 07:42:00|4007.24|4007.24|4007.24|4007.24|4007.24|4007.24|4007.24|4007.24|0
1656488530000|2022-06-29 07:42:10|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|0
1656488540000|2022-06-29 07:42:20|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|0
1656488560000|2022-06-29 07:42:40|4005.95|4005.95|4005.95|4005.95|4005.95|4005.95|4005.95|4005.95|0
1656488570000|2022-06-29 07:42:50|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|0
1656488600000|2022-06-29 07:43:20|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|0
1656488610000|2022-06-29 07:43:30|4005.47|4005.47|4006.4|4006.4|4006.4|4006.4|4005.47|4005.47|0
1656488630000|2022-06-29 07:43:50|4006.43|4006.43|4006.43|4006.43|4006.43|4006.43|4006.43|4006.43|0
1656488640000|2022-06-29 07:44:00|4006.38|4006.38|4006.16|4006.16|4006.38|4006.38|4006.16|4006.16|0
1656488650000|2022-06-29 07:44:10|4005.54|4005.54|4004.9|4004.9|4005.54|4005.54|4004.9|4004.9|0
1656488660000|2022-06-29 07:44:20|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|0
1656488680000|2022-06-29 07:44:40|4005.01|4005.01|4005.32|4005.32|4005.32|4005.32|4005.01|4005.01|0
1656488700000|2022-06-29 07:45:00|4005.94|4005.94|4003.69|4003.69|4005.94|4005.94|4003.69|4003.69|0
1656488710000|2022-06-29 07:45:10|4003.77|4003.77|4003.51|4003.51|4004.44|4004.44|4003.51|4003.51|0
1656488730000|2022-06-29 07:45:30|4003.2|4003.2|4003.46|4003.46|4003.46|4003.46|4003.15|4003.15|0
1656488740000|2022-06-29 07:45:40|4003.87|4003.87|4004.09|4004.09|4004.09|4004.09|4003.87|4003.87|0
1656488750000|2022-06-29 07:45:50|4004.71|4004.71|4006.47|4006.47|4006.47|4006.47|4004.71|4004.71|0
1656488760000|2022-06-29 07:46:00|4005.85|4005.85|4005.62|4005.62|4005.85|4005.85|4005.62|4005.62|0
1656488770000|2022-06-29 07:46:10|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|0
1656488780000|2022-06-29 07:46:20|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|4005.36|0
1656488790000|2022-06-29 07:46:30|4005.67|4005.67|4005.36|4005.36|4005.67|4005.67|4005.36|4005.36|0
1656488820000|2022-06-29 07:47:00|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|0
1656488830000|2022-06-29 07:47:10|4006.85|4006.85|4006.59|4006.59|4006.85|4006.85|4006.59|4006.59|0
1656488840000|2022-06-29 07:47:20|4006.56|4006.56|4006.21|4006.21|4006.56|4006.56|4006.15|4006.15|0
1656488850000|2022-06-29 07:47:30|4005.59|4005.59|4006.52|4006.52|4006.52|4006.52|4005.59|4005.59|0
1656488860000|2022-06-29 07:47:40|4005.9|4005.9|4005.9|4005.9|4005.9|4005.9|4005.9|4005.9|0
1656488870000|2022-06-29 07:47:50|4005.85|4005.85|4005.4|4005.4|4005.85|4005.85|4005.4|4005.4|0
1656488890000|2022-06-29 07:48:10|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1656488900000|2022-06-29 07:48:20|4005.28|4005.28|4005.33|4005.33|4005.33|4005.33|4005.28|4005.28|0
1656488920000|2022-06-29 07:48:40|4005.03|4005.03|4005|4005|4005.03|4005.03|4004.38|4004.38|0
1656488930000|2022-06-29 07:48:50|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|0
1656488970000|2022-06-29 07:49:30|4005.38|4005.38|4006.05|4006.05|4006.05|4006.05|4005.38|4005.38|0
1656488980000|2022-06-29 07:49:40|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|0
1656489000000|2022-06-29 07:50:00|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|4007.16|0
1656489010000|2022-06-29 07:50:10|4006.23|4006.23|4006.42|4006.42|4006.42|4006.42|4006.23|4006.23|0
1656489020000|2022-06-29 07:50:20|4005.8|4005.8|4005.49|4005.49|4005.8|4005.8|4005.49|4005.49|0
1656489030000|2022-06-29 07:50:30|4006.42|4006.42|4007.17|4007.17|4007.17|4007.17|4006.42|4006.42|0
1656489040000|2022-06-29 07:50:40|4007.22|4007.22|4007.53|4007.53|4007.84|4007.84|4007.22|4007.22|0
1656489050000|2022-06-29 07:50:50|4007.5|4007.5|4007.05|4007.05|4007.5|4007.5|4007.05|4007.05|0
1656489070000|2022-06-29 07:51:10|4007.36|4007.36|4007.36|4007.36|4007.36|4007.36|4007.36|4007.36|0
1656489090000|2022-06-29 07:51:30|4007.05|4007.05|4006.87|4006.87|4007.05|4007.05|4006.56|4006.56|0
1656489100000|2022-06-29 07:51:40|4007.8|4007.8|4008.11|4008.11|4008.11|4008.11|4007.8|4007.8|0
1656489110000|2022-06-29 07:51:50|4007.49|4007.49|4007.49|4007.49|4007.49|4007.49|4007.49|4007.49|0
1656489120000|2022-06-29 07:52:00|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|0
1656489130000|2022-06-29 07:52:10|4006.93|4006.93|4007.04|4007.04|4007.04|4007.04|4006.93|4006.93|0
1656489150000|2022-06-29 07:52:30|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|4006.73|0
1656489160000|2022-06-29 07:52:40|4006.78|4006.78|4006.4|4006.4|4006.78|4006.78|4006.4|4006.4|0
1656489170000|2022-06-29 07:52:50|4006.09|4006.09|4005.17|4005.17|4006.09|4006.09|4005.17|4005.17|0
1656489180000|2022-06-29 07:53:00|4003.93|4003.93|4004.37|4004.37|4004.37|4004.37|4003.44|4003.44|0
1656489190000|2022-06-29 07:53:10|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|0
1656489200000|2022-06-29 07:53:20|4004.63|4004.63|4004.02|4004.02|4004.63|4004.63|4004.02|4004.02|0
1656489210000|2022-06-29 07:53:30|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|0
1656489220000|2022-06-29 07:53:40|4004.3|4004.3|4004.11|4004.11|4005.35|4005.35|4003.99|4003.99|0
1656489230000|2022-06-29 07:53:50|4004.07|4004.07|4004.69|4004.69|4004.69|4004.69|4004.07|4004.07|0
1656489260000|2022-06-29 07:54:20|4004.07|4004.07|4005|4005|4005|4005|4004.07|4004.07|0
1656489280000|2022-06-29 07:54:40|4004.63|4004.63|4003.41|4003.41|4004.65|4004.65|4003.41|4003.41|0
1656489290000|2022-06-29 07:54:50|4003.46|4003.46|4004.14|4004.14|4004.14|4004.14|4003.46|4003.46|0
1656489300000|2022-06-29 07:55:00|4004.45|4004.45|4005.07|4005.07|4005.07|4005.07|4004.45|4004.45|0
1656489330000|2022-06-29 07:55:30|4005.01|4005.01|4005.01|4005.01|4005.01|4005.01|4005.01|4005.01|0
1656489360000|2022-06-29 07:56:00|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|0
1656489370000|2022-06-29 07:56:10|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|4005.71|0
1656489380000|2022-06-29 07:56:20|4006.02|4006.02|4006.64|4006.64|4006.64|4006.64|4006.02|4006.02|0
1656489390000|2022-06-29 07:56:30|4006.02|4006.02|4006.08|4006.08|4006.08|4006.08|4006.02|4006.02|0
1656489410000|2022-06-29 07:56:50|4006.16|4006.16|4006.25|4006.25|4006.25|4006.25|4006.16|4006.16|0
1656489420000|2022-06-29 07:57:00|4006.16|4006.16|4005.74|4005.74|4006.16|4006.16|4005.74|4005.74|0
1656489430000|2022-06-29 07:57:10|4005.43|4005.43|4004.5|4004.5|4005.43|4005.43|4004.2|4004.2|0
1656489440000|2022-06-29 07:57:20|4004.69|4004.69|4006.23|4006.23|4006.23|4006.23|4004.69|4004.69|0
1656489460000|2022-06-29 07:57:40|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|4006.21|0
1656489480000|2022-06-29 07:58:00|4005.9|4005.9|4004.86|4004.86|4005.9|4005.9|4004.86|4004.86|0
1656489490000|2022-06-29 07:58:10|4004.77|4004.77|4004.28|4004.28|4005.08|4005.08|4004.28|4004.28|0
1656489500000|2022-06-29 07:58:20|4004.46|4004.46|4002.3|4002.3|4004.46|4004.46|4002.3|4002.3|0
1656489510000|2022-06-29 07:58:30|4001.99|4001.99|4002.3|4002.3|4002.3|4002.3|4001.99|4001.99|0
1656489520000|2022-06-29 07:58:40|4002.61|4002.61|4002.12|4002.12|4002.61|4002.61|4002.12|4002.12|0
1656489530000|2022-06-29 07:58:50|4001.81|4001.81|4001.5|4001.5|4001.81|4001.81|4001.5|4001.5|0
1656489540000|2022-06-29 07:59:00|4001.31|4001.31|4000.44|4000.44|4001.31|4001.31|4000.22|4000.22|0
1656489560000|2022-06-29 07:59:20|4000.13|4000.13|4000.02|4000.02|4000.13|4000.13|4000.02|4000.02|0
1656489570000|2022-06-29 07:59:30|3999.95|3999.95|3999.95|3999.95|3999.95|3999.95|3999.95|3999.95|0
1656489580000|2022-06-29 07:59:40|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|0
1656489590000|2022-06-29 07:59:50|3999.33|3999.33|3998.6|3998.6|3999.33|3999.33|3998.4|3998.4|0
1656489600000|2022-06-29 08:00:00|3998.62|3998.62|3998.68|3998.68|3998.78|3998.78|3998.59|3998.59|0
1656489610000|2022-06-29 08:00:10|3997.44|3997.44|3994.6|3994.6|3998.06|3998.06|3994.6|3994.6|0
1656489620000|2022-06-29 08:00:20|3995.22|3995.22|3994.6|3994.6|3995.22|3995.22|3994.6|3994.6|0
1656489630000|2022-06-29 08:00:30|3994.49|3994.49|3995.42|3995.42|3995.42|3995.42|3994.49|3994.49|0
1656489640000|2022-06-29 08:00:40|3994.49|3994.49|3994.8|3994.8|3994.8|3994.8|3994.49|3994.49|0
1656489650000|2022-06-29 08:00:50|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|0
1656489660000|2022-06-29 08:01:00|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|3995.02|0
1656489670000|2022-06-29 08:01:10|3994.98|3994.98|3994.36|3994.36|3994.98|3994.98|3994.36|3994.36|0
1656489680000|2022-06-29 08:01:20|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|3994.45|0
1656489690000|2022-06-29 08:01:30|3994.41|3994.41|3992.87|3992.87|3995.02|3995.02|3992.87|3992.87|0
1656489700000|2022-06-29 08:01:40|3992.83|3992.83|3993.08|3993.08|3993.08|3993.08|3992.78|3992.78|0
1656489710000|2022-06-29 08:01:50|3993.06|3993.06|3993.59|3993.59|3993.68|3993.68|3993.06|3993.06|0
1656489740000|2022-06-29 08:02:20|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|0
1656489750000|2022-06-29 08:02:30|3992.66|3992.66|3992.66|3992.66|3992.66|3992.66|3992.66|3992.66|0
1656489760000|2022-06-29 08:02:40|3992.71|3992.71|3992.71|3992.71|3992.71|3992.71|3992.71|3992.71|0
1656489770000|2022-06-29 08:02:50|3993.02|3993.02|3994.48|3994.48|3994.48|3994.48|3993.02|3993.02|0
1656489780000|2022-06-29 08:03:00|3994.79|3994.79|3994.97|3994.97|3994.97|3994.97|3994.79|3994.79|0
1656489800000|2022-06-29 08:03:20|3994.66|3994.66|3994.66|3994.66|3994.66|3994.66|3994.66|3994.66|0
1656489810000|2022-06-29 08:03:30|3994.76|3994.76|3994.93|3994.93|3994.93|3994.93|3994.76|3994.76|0
1656489830000|2022-06-29 08:03:50|3995.01|3995.01|3995.01|3995.01|3995.01|3995.01|3995.01|3995.01|0
1656489840000|2022-06-29 08:04:00|3995.94|3995.94|3995.32|3995.32|3995.94|3995.94|3995.32|3995.32|0
1656489850000|2022-06-29 08:04:10|3995.14|3995.14|3994.83|3994.83|3995.14|3995.14|3994.83|3994.83|0
1656489870000|2022-06-29 08:04:30|3994.97|3994.97|3994.97|3994.97|3994.97|3994.97|3994.97|3994.97|0
1656489890000|2022-06-29 08:04:50|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|0
1656489900000|2022-06-29 08:05:00|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|0
1656489910000|2022-06-29 08:05:10|3995.16|3995.16|3994.52|3994.52|3995.16|3995.16|3994.52|3994.52|0
1656489920000|2022-06-29 08:05:20|3994.63|3994.63|3995.25|3995.25|3995.25|3995.25|3994.63|3994.63|0
1656489930000|2022-06-29 08:05:30|3994.94|3994.94|3995.12|3995.12|3995.12|3995.12|3994.94|3994.94|0
1656489940000|2022-06-29 08:05:40|3995.31|3995.31|3995.56|3995.56|3995.56|3995.56|3995.31|3995.31|0
1656489950000|2022-06-29 08:05:50|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|0
1656489980000|2022-06-29 08:06:20|3995.56|3995.56|3994.95|3994.95|3995.88|3995.88|3994.95|3994.95|0
1656489990000|2022-06-29 08:06:30|3995.57|3995.57|3995.57|3995.57|3995.57|3995.57|3995.57|3995.57|0
1656490000000|2022-06-29 08:06:40|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|0
1656490020000|2022-06-29 08:07:00|3994.65|3994.65|3994.03|3994.03|3994.65|3994.65|3994.03|3994.03|0
1656490060000|2022-06-29 08:07:40|3994.21|3994.21|3994.66|3994.66|3994.66|3994.66|3994.21|3994.21|0
1656490070000|2022-06-29 08:07:50|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|0
1656490080000|2022-06-29 08:08:00|3994.66|3994.66|3994.66|3994.66|3994.66|3994.66|3994.66|3994.66|0
1656490090000|2022-06-29 08:08:10|3994.69|3994.69|3994.69|3994.69|3994.69|3994.69|3994.69|3994.69|0
1656490100000|2022-06-29 08:08:20|3995.92|3995.92|3996.49|3996.49|3996.8|3996.8|3995.92|3995.92|0
1656490110000|2022-06-29 08:08:30|3996.8|3996.8|3996.8|3996.8|3996.8|3996.8|3996.8|3996.8|0
1656490120000|2022-06-29 08:08:40|3997.54|3997.54|3998.36|3998.36|3998.47|3998.47|3997.54|3997.54|0
1656490130000|2022-06-29 08:08:50|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|0
1656490140000|2022-06-29 08:09:00|3998.67|3998.67|3998.67|3998.67|3998.67|3998.67|3998.67|3998.67|0
1656490150000|2022-06-29 08:09:10|3998.52|3998.52|3999.14|3999.14|3999.14|3999.14|3998.52|3998.52|0
1656490160000|2022-06-29 08:09:20|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|0
1656490170000|2022-06-29 08:09:30|3998.95|3998.95|3998.95|3998.95|3998.95|3998.95|3998.95|3998.95|0
1656490180000|2022-06-29 08:09:40|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|3998.64|0
1656490200000|2022-06-29 08:10:00|3998.69|3998.69|3998.78|3998.78|3998.78|3998.78|3998.69|3998.69|0
1656490230000|2022-06-29 08:10:30|3999.7|3999.7|3999.7|3999.7|3999.7|3999.7|3999.7|3999.7|0
1656490250000|2022-06-29 08:10:50|3999.68|3999.68|3999.37|3999.37|3999.68|3999.68|3999.37|3999.37|0
1656490260000|2022-06-29 08:11:00|3999.06|3999.06|3998.13|3998.13|3999.06|3999.06|3998.13|3998.13|0
1656490280000|2022-06-29 08:11:20|3998.18|3998.18|3998.49|3998.49|3998.49|3998.49|3997.26|3997.26|0
1656490310000|2022-06-29 08:11:50|3997.87|3997.87|3996.64|3996.64|3997.87|3997.87|3996.64|3996.64|0
1656490320000|2022-06-29 08:12:00|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|0
1656490330000|2022-06-29 08:12:10|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|0
1656490340000|2022-06-29 08:12:20|3995.4|3995.4|3995.4|3995.4|3995.4|3995.4|3995.4|3995.4|0
1656490350000|2022-06-29 08:12:30|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|0
1656490360000|2022-06-29 08:12:40|3994.78|3994.78|3993.85|3993.85|3994.78|3994.78|3993.85|3993.85|0
1656490370000|2022-06-29 08:12:50|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|0
1656490380000|2022-06-29 08:13:00|3993.26|3993.26|3991.18|3991.18|3993.26|3993.26|3991.18|3991.18|0
1656490390000|2022-06-29 08:13:10|3991.07|3991.07|3991.03|3991.03|3991.38|3991.38|3991.03|3991.03|0
1656490400000|2022-06-29 08:13:20|3990.72|3990.72|3990.72|3990.72|3990.72|3990.72|3990.72|3990.72|0
1656490430000|2022-06-29 08:13:50|3989.48|3989.48|3988.99|3988.99|3989.48|3989.48|3988.99|3988.99|0
1656490440000|2022-06-29 08:14:00|3989.3|3989.3|3988.81|3988.81|3989.3|3989.3|3988.81|3988.81|0
1656490450000|2022-06-29 08:14:10|3988.85|3988.85|3987.61|3987.61|3988.85|3988.85|3987.61|3987.61|0
1656490470000|2022-06-29 08:14:30|3987.47|3987.47|3987.47|3987.47|3987.78|3987.78|3987.47|3987.47|0
1656490480000|2022-06-29 08:14:40|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|0
1656490490000|2022-06-29 08:14:50|3988.09|3988.09|3988.61|3988.61|3988.62|3988.62|3988.01|3988.01|0
1656490500000|2022-06-29 08:15:00|3988.3|3988.3|3988.92|3988.92|3988.92|3988.92|3988.3|3988.3|0
1656490510000|2022-06-29 08:15:10|3988.89|3988.89|3988.71|3988.71|3988.89|3988.89|3988.71|3988.71|0
1656490520000|2022-06-29 08:15:20|3988.75|3988.75|3988.87|3988.87|3988.87|3988.87|3988.75|3988.75|0
1656490540000|2022-06-29 08:15:40|3988.79|3988.79|3988.83|3988.83|3988.83|3988.83|3988.75|3988.75|0
1656490550000|2022-06-29 08:15:50|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|0
1656490560000|2022-06-29 08:16:00|3988.82|3988.82|3988.86|3988.86|3988.86|3988.86|3988.82|3988.82|0
1656490580000|2022-06-29 08:16:20|3987.62|3987.62|3987.22|3987.22|3987.62|3987.62|3987.22|3987.22|0
1656490590000|2022-06-29 08:16:30|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|0
1656490600000|2022-06-29 08:16:40|3986.85|3986.85|3986.85|3986.85|3986.85|3986.85|3986.85|3986.85|0
1656490610000|2022-06-29 08:16:50|3986.67|3986.67|3986.85|3986.85|3986.85|3986.85|3986.67|3986.67|0
1656490620000|2022-06-29 08:17:00|3985|3985|3985.49|3985.49|3985.49|3985.49|3985|3985|0
1656490630000|2022-06-29 08:17:10|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|0
1656490640000|2022-06-29 08:17:20|3985.18|3985.18|3985.36|3985.36|3985.36|3985.36|3985.18|3985.18|0
1656490690000|2022-06-29 08:18:10|3984.74|3984.74|3984.77|3984.77|3985.05|3985.05|3984.74|3984.74|0
1656490700000|2022-06-29 08:18:20|3984.46|3984.46|3984.46|3984.46|3984.46|3984.46|3984.46|3984.46|0
1656490710000|2022-06-29 08:18:30|3984.37|3984.37|3984.67|3984.67|3984.67|3984.67|3984.37|3984.37|0
1656490730000|2022-06-29 08:18:50|3984.72|3984.72|3985.07|3985.07|3985.07|3985.07|3984.72|3984.72|0
1656490750000|2022-06-29 08:19:10|3985.04|3985.04|3985.04|3985.04|3985.04|3985.04|3985.04|3985.04|0
1656490770000|2022-06-29 08:19:30|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|3984.73|0
1656490780000|2022-06-29 08:19:40|3984.67|3984.67|3984.06|3984.06|3984.67|3984.67|3984.06|3984.06|0
1656490790000|2022-06-29 08:19:50|3984.03|3984.03|3984.03|3984.03|3984.03|3984.03|3984.03|3984.03|0
1656490800000|2022-06-29 08:20:00|3984.65|3984.65|3984.65|3984.65|3984.65|3984.65|3984.65|3984.65|0
1656490830000|2022-06-29 08:20:30|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|0
1656490850000|2022-06-29 08:20:50|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|0
1656490860000|2022-06-29 08:21:00|3984.51|3984.51|3984.53|3984.53|3984.53|3984.53|3984.51|3984.51|0
1656490870000|2022-06-29 08:21:10|3984.72|3984.72|3983.61|3983.61|3984.72|3984.72|3983.61|3983.61|0
1656490880000|2022-06-29 08:21:20|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|0
1656490890000|2022-06-29 08:21:30|3982.95|3982.95|3983|3983|3983|3983|3982.95|3982.95|0
1656490910000|2022-06-29 08:21:50|3983.62|3983.62|3984.86|3984.86|3984.86|3984.86|3983.62|3983.62|0
1656490920000|2022-06-29 08:22:00|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|3984.8|0
1656490950000|2022-06-29 08:22:30|3985.73|3985.73|3985.69|3985.69|3985.73|3985.73|3985.69|3985.69|0
1656490990000|2022-06-29 08:23:10|3985.5|3985.5|3985.5|3985.5|3985.5|3985.5|3985.5|3985.5|0
1656491000000|2022-06-29 08:23:20|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|0
1656491010000|2022-06-29 08:23:30|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|0
1656491020000|2022-06-29 08:23:40|3984.42|3984.42|3984.28|3984.28|3984.42|3984.42|3984.28|3984.28|0
1656491030000|2022-06-29 08:23:50|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|3984.25|0
1656491040000|2022-06-29 08:24:00|3983.02|3983.02|3983.94|3983.94|3983.94|3983.94|3983.02|3983.02|0
1656491060000|2022-06-29 08:24:20|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|3984.56|0
1656491090000|2022-06-29 08:24:50|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|3983.94|0
1656491100000|2022-06-29 08:25:00|3983.78|3983.78|3985.32|3985.32|3985.32|3985.32|3983.78|3983.78|0
1656491110000|2022-06-29 08:25:10|3985.29|3985.29|3985.91|3985.91|3985.91|3985.91|3984.98|3984.98|0
1656491150000|2022-06-29 08:25:50|3985.85|3985.85|3985.43|3985.43|3985.85|3985.85|3985.43|3985.43|0
1656491160000|2022-06-29 08:26:00|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|3985.49|0
1656491200000|2022-06-29 08:26:40|3985.31|3985.31|3985.31|3985.31|3985.31|3985.31|3985.31|3985.31|0
1656491220000|2022-06-29 08:27:00|3986.54|3986.54|3986.85|3986.85|3986.85|3986.85|3986.54|3986.54|0
1656491230000|2022-06-29 08:27:10|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|0
1656491240000|2022-06-29 08:27:20|3986.23|3986.23|3986.23|3986.23|3986.23|3986.23|3986.23|3986.23|0
1656491250000|2022-06-29 08:27:30|3986.54|3986.54|3986.23|3986.23|3986.54|3986.54|3986.23|3986.23|0
1656491260000|2022-06-29 08:27:40|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|3986.54|0
1656491280000|2022-06-29 08:28:00|3986.85|3986.85|3986.96|3986.96|3986.96|3986.96|3986.85|3986.85|0
1656491290000|2022-06-29 08:28:10|3987.05|3987.05|3987.05|3987.05|3987.05|3987.05|3987.05|3987.05|0
1656491310000|2022-06-29 08:28:30|3986.99|3986.99|3986.94|3986.94|3986.99|3986.99|3986.94|3986.94|0
1656491340000|2022-06-29 08:29:00|3987.12|3987.12|3986.95|3986.95|3987.12|3987.12|3986.95|3986.95|0
1656491350000|2022-06-29 08:29:10|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|0
1656491360000|2022-06-29 08:29:20|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|0
1656491370000|2022-06-29 08:29:30|3988.13|3988.13|3988.26|3988.26|3988.26|3988.26|3987.95|3987.95|0
1656491390000|2022-06-29 08:29:50|3989.18|3989.18|3989.21|3989.21|3989.21|3989.21|3989.18|3989.18|0
1656491410000|2022-06-29 08:30:10|3989.18|3989.18|3989.18|3989.18|3989.18|3989.18|3989.18|3989.18|0
1656491420000|2022-06-29 08:30:20|3989.49|3989.49|3988.26|3988.26|3989.49|3989.49|3988.26|3988.26|0
1656491460000|2022-06-29 08:31:00|3987.95|3987.95|3988.05|3988.05|3988.05|3988.05|3987.95|3987.95|0
1656491470000|2022-06-29 08:31:10|3987.74|3987.74|3987.74|3987.74|3987.74|3987.74|3987.74|3987.74|0
1656491480000|2022-06-29 08:31:20|3987.12|3987.12|3987.43|3987.43|3987.43|3987.43|3987.12|3987.12|0
1656491490000|2022-06-29 08:31:30|3986.81|3986.81|3986.54|3986.54|3986.85|3986.85|3986.54|3986.54|0
1656491500000|2022-06-29 08:31:40|3986.72|3986.72|3987.34|3987.34|3987.34|3987.34|3986.72|3986.72|0
1656491520000|2022-06-29 08:32:00|3986.72|3986.72|3987.65|3987.65|3987.65|3987.65|3986.72|3986.72|0
1656491540000|2022-06-29 08:32:20|3987.79|3987.79|3987.83|3987.83|3987.83|3987.83|3987.79|3987.79|0
1656491560000|2022-06-29 08:32:40|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|0
1656491570000|2022-06-29 08:32:50|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|0
1656491590000|2022-06-29 08:33:10|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|0
1656491600000|2022-06-29 08:33:20|3988.19|3988.19|3986.65|3986.65|3988.19|3988.19|3986.65|3986.65|0
1656491630000|2022-06-29 08:33:50|3986.84|3986.84|3986.87|3986.87|3986.87|3986.87|3986.84|3986.84|0
1656491640000|2022-06-29 08:34:00|3986.84|3986.84|3986.84|3986.84|3986.84|3986.84|3986.84|3986.84|0
1656491650000|2022-06-29 08:34:10|3986.79|3986.79|3986.73|3986.73|3986.79|3986.79|3986.73|3986.73|0
1656491660000|2022-06-29 08:34:20|3987.04|3987.04|3987.04|3987.04|3987.04|3987.04|3987.04|3987.04|0
1656491670000|2022-06-29 08:34:30|3988.28|3988.28|3988.59|3988.59|3988.59|3988.59|3988.28|3988.28|0
1656491690000|2022-06-29 08:34:50|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|3989.21|0
1656491700000|2022-06-29 08:35:00|3989.83|3989.83|3989.52|3989.52|3989.98|3989.98|3989.52|3989.52|0
1656491710000|2022-06-29 08:35:10|3989.83|3989.83|3989.99|3989.99|3989.99|3989.99|3989.83|3989.83|0
1656491720000|2022-06-29 08:35:20|3989.68|3989.68|3989.43|3989.43|3989.68|3989.68|3989.37|3989.37|0
1656491730000|2022-06-29 08:35:30|3989.12|3989.12|3988.81|3988.81|3989.12|3989.12|3988.81|3988.81|0
1656491740000|2022-06-29 08:35:40|3989.12|3989.12|3989.12|3989.12|3989.12|3989.12|3989.12|3989.12|0
1656491750000|2022-06-29 08:35:50|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|0
1656491760000|2022-06-29 08:36:00|3987.27|3987.27|3987.89|3987.89|3987.89|3987.89|3987.27|3987.27|0
1656491780000|2022-06-29 08:36:20|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|3987.93|0
1656491830000|2022-06-29 08:37:10|3988.24|3988.24|3988.21|3988.21|3988.24|3988.24|3988.21|3988.21|0
1656491840000|2022-06-29 08:37:20|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|0
1656491850000|2022-06-29 08:37:30|3989.59|3989.59|3989.74|3989.74|3989.74|3989.74|3989.59|3989.59|0
1656491890000|2022-06-29 08:38:10|3989.82|3989.82|3990.78|3990.78|3990.78|3990.78|3989.82|3989.82|0
1656491910000|2022-06-29 08:38:30|3991.4|3991.4|3991.29|3991.29|3991.4|3991.4|3991.25|3991.25|0
1656491920000|2022-06-29 08:38:40|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|0
1656491930000|2022-06-29 08:38:50|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|3990.95|0
1656491950000|2022-06-29 08:39:10|3990.93|3990.93|3990.9|3990.9|3990.93|3990.93|3990.9|3990.9|0
1656491960000|2022-06-29 08:39:20|3990.72|3990.72|3990.63|3990.63|3990.72|3990.72|3990.63|3990.63|0
1656491980000|2022-06-29 08:39:40|3990.94|3990.94|3990.01|3990.01|3990.94|3990.94|3990.01|3990.01|0
1656491990000|2022-06-29 08:39:50|3989.7|3989.7|3989.65|3989.65|3989.7|3989.7|3989.65|3989.65|0
1656492000000|2022-06-29 08:40:00|3989.56|3989.56|3989.56|3989.56|3989.56|3989.56|3989.56|3989.56|0
1656492020000|2022-06-29 08:40:20|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|3989.52|0
1656492040000|2022-06-29 08:40:40|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|0
1656492060000|2022-06-29 08:41:00|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|0
1656492090000|2022-06-29 08:41:30|3989.38|3989.38|3989.07|3989.07|3989.38|3989.38|3989.07|3989.07|0
1656492110000|2022-06-29 08:41:50|3988.99|3988.99|3988.06|3988.06|3988.99|3988.99|3988.06|3988.06|0
1656492120000|2022-06-29 08:42:00|3987.98|3987.98|3987.93|3987.93|3987.98|3987.98|3987.93|3987.93|0
1656492140000|2022-06-29 08:42:20|3987.9|3987.9|3987.63|3987.63|3987.9|3987.9|3987.63|3987.63|0
1656492150000|2022-06-29 08:42:30|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|0
1656492160000|2022-06-29 08:42:40|3987.52|3987.52|3987.21|3987.21|3987.52|3987.52|3987.21|3987.21|0
1656492190000|2022-06-29 08:43:10|3987.52|3987.52|3987.49|3987.49|3987.52|3987.52|3987.49|3987.49|0
1656492200000|2022-06-29 08:43:20|3987.53|3987.53|3987.22|3987.22|3987.53|3987.53|3986.92|3986.92|0
1656492220000|2022-06-29 08:43:40|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|0
1656492250000|2022-06-29 08:44:10|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|0
1656492270000|2022-06-29 08:44:30|3986.8|3986.8|3986.8|3986.8|3986.8|3986.8|3986.8|3986.8|0
1656492280000|2022-06-29 08:44:40|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|0
1656492320000|2022-06-29 08:45:20|3988.35|3988.35|3988.97|3988.97|3988.97|3988.97|3988.35|3988.35|0
1656492330000|2022-06-29 08:45:30|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|0
1656492360000|2022-06-29 08:46:00|3988.84|3988.84|3988.82|3988.82|3988.84|3988.84|3988.77|3988.77|0
1656492390000|2022-06-29 08:46:30|3988.97|3988.97|3988.93|3988.93|3988.97|3988.97|3988.93|3988.93|0
1656492400000|2022-06-29 08:46:40|3988.7|3988.7|3991.18|3991.18|3991.18|3991.18|3988.7|3988.7|0
1656492410000|2022-06-29 08:46:50|3990.87|3990.87|3990.87|3990.87|3990.87|3990.87|3990.87|3990.87|0
1656492430000|2022-06-29 08:47:10|3990.56|3990.56|3990.56|3990.56|3990.56|3990.56|3990.56|3990.56|0
1656492440000|2022-06-29 08:47:20|3990.4|3990.4|3990.09|3990.09|3990.4|3990.4|3990.09|3990.09|0
1656492450000|2022-06-29 08:47:30|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|0
1656492460000|2022-06-29 08:47:40|3989.67|3989.67|3989.67|3989.67|3989.67|3989.67|3989.67|3989.67|0
1656492470000|2022-06-29 08:47:50|3989.84|3989.84|3989.81|3989.81|3989.87|3989.87|3989.64|3989.64|0
1656492480000|2022-06-29 08:48:00|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|0
1656492490000|2022-06-29 08:48:10|3989.45|3989.45|3989.56|3989.56|3989.56|3989.56|3989.45|3989.45|0
1656492500000|2022-06-29 08:48:20|3989.87|3989.87|3989.87|3989.87|3989.87|3989.87|3989.87|3989.87|0
1656492510000|2022-06-29 08:48:30|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|0
1656492530000|2022-06-29 08:48:50|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|3989.53|0
1656492560000|2022-06-29 08:49:20|3989.31|3989.31|3989.31|3989.31|3989.31|3989.31|3989.31|3989.31|0
1656492570000|2022-06-29 08:49:30|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|0
1656492580000|2022-06-29 08:49:40|3989.17|3989.17|3989.17|3989.17|3989.17|3989.17|3989.17|3989.17|0
1656492590000|2022-06-29 08:49:50|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|0
1656492630000|2022-06-29 08:50:30|3989.01|3989.01|3989.01|3989.01|3989.01|3989.01|3989.01|3989.01|0
1656492650000|2022-06-29 08:50:50|3988.92|3988.92|3990.58|3990.58|3990.92|3990.92|3988.87|3988.87|0
1656492660000|2022-06-29 08:51:00|3990.27|3990.27|3989.96|3989.96|3990.27|3990.27|3989.96|3989.96|0
1656492680000|2022-06-29 08:51:20|3989.92|3989.92|3989.88|3989.88|3989.92|3989.92|3989.88|3989.88|0
1656492710000|2022-06-29 08:51:50|3989.93|3989.93|3989.85|3989.85|3989.93|3989.93|3989.85|3989.85|0
1656492720000|2022-06-29 08:52:00|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|0
1656492750000|2022-06-29 08:52:30|3990.44|3990.44|3990.75|3990.75|3990.75|3990.75|3990.44|3990.44|0
1656492780000|2022-06-29 08:53:00|3991.99|3991.99|3991.99|3991.99|3991.99|3991.99|3991.99|3991.99|0
1656492840000|2022-06-29 08:54:00|3991.06|3991.06|3991.06|3991.06|3991.06|3991.06|3991.06|3991.06|0
1656492850000|2022-06-29 08:54:10|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|3990.75|0
1656492960000|2022-06-29 08:56:00|3990.93|3990.93|3991.2|3991.2|3991.2|3991.2|3990.93|3990.93|0
1656492970000|2022-06-29 08:56:10|3992.13|3992.13|3991.76|3991.76|3992.15|3992.15|3991.53|3991.53|0
1656492980000|2022-06-29 08:56:20|3991.72|3991.72|3990.83|3990.83|3991.76|3991.76|3990.83|3990.83|0
1656493000000|2022-06-29 08:56:40|3990.21|3990.21|3990.04|3990.04|3990.21|3990.21|3990.04|3990.04|0
1656493030000|2022-06-29 08:57:10|3989.86|3989.86|3989.86|3989.86|3989.86|3989.86|3989.86|3989.86|0
1656493040000|2022-06-29 08:57:20|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|0
1656493050000|2022-06-29 08:57:30|3989.62|3989.62|3989.58|3989.58|3989.62|3989.62|3989.58|3989.58|0
1656493080000|2022-06-29 08:58:00|3990.2|3990.2|3989.85|3989.85|3990.2|3990.2|3989.85|3989.85|0
1656493120000|2022-06-29 08:58:40|3989.66|3989.66|3989.66|3989.66|3989.66|3989.66|3989.66|3989.66|0
1656493130000|2022-06-29 08:58:50|3989.7|3989.7|3989.7|3989.7|3989.7|3989.7|3989.7|3989.7|0
1656493140000|2022-06-29 08:59:00|3989.61|3989.61|3989.61|3989.61|3989.61|3989.61|3989.61|3989.61|0
1656493160000|2022-06-29 08:59:20|3989.31|3989.31|3988.69|3988.69|3989.31|3989.31|3988.69|3988.69|0
1656493170000|2022-06-29 08:59:30|3989|3989|3989|3989|3989|3989|3989|3989|0
1656493180000|2022-06-29 08:59:40|3989.31|3989.31|3988.83|3988.83|3989.31|3989.31|3988.83|3988.83|0
1656493190000|2022-06-29 08:59:50|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|0
1656493200000|2022-06-29 09:00:00|3988.72|3988.72|3988.72|3988.72|3988.72|3988.72|3988.72|3988.72|0
1656493210000|2022-06-29 09:00:10|3988.53|3988.53|3988.53|3988.53|3988.53|3988.53|3988.53|3988.53|0
1656493220000|2022-06-29 09:00:20|3988.84|3988.84|3988.84|3988.84|3988.84|3988.84|3988.84|3988.84|0
1656493250000|2022-06-29 09:00:50|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|0
1656493300000|2022-06-29 09:01:40|3989.4|3989.4|3989.4|3989.4|3989.4|3989.4|3989.4|3989.4|0
1656493310000|2022-06-29 09:01:50|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|0
1656493320000|2022-06-29 09:02:00|3990.41|3990.41|3990.11|3990.11|3990.41|3990.41|3990.11|3990.11|0
1656493330000|2022-06-29 09:02:10|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|0
1656493350000|2022-06-29 09:02:30|3989.84|3989.84|3989.07|3989.07|3989.84|3989.84|3989.07|3989.07|0
1656493360000|2022-06-29 09:02:40|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|0
1656493370000|2022-06-29 09:02:50|3988.64|3988.64|3988.33|3988.33|3988.64|3988.64|3988.33|3988.33|0
1656493380000|2022-06-29 09:03:00|3988.15|3988.15|3987.49|3987.49|3988.15|3988.15|3987.49|3987.49|0
1656493390000|2022-06-29 09:03:10|3987.31|3987.31|3987.22|3987.22|3987.31|3987.31|3987.22|3987.22|0
1656493400000|2022-06-29 09:03:20|3986.91|3986.91|3987.2|3987.2|3987.22|3987.22|3986.91|3986.91|0
1656493420000|2022-06-29 09:03:40|3987.11|3987.11|3986.99|3986.99|3987.29|3987.29|3986.99|3986.99|0
1656493440000|2022-06-29 09:04:00|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|0
1656493460000|2022-06-29 09:04:20|3988.17|3988.17|3988.48|3988.48|3988.48|3988.48|3988.17|3988.17|0
1656493470000|2022-06-29 09:04:30|3989.4|3989.4|3989.4|3989.4|3989.4|3989.4|3989.09|3989.09|0
1656493490000|2022-06-29 09:04:50|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|0
1656493500000|2022-06-29 09:05:00|3990.95|3990.95|3990.33|3990.33|3990.95|3990.95|3990.33|3990.33|0
1656493530000|2022-06-29 09:05:30|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|0
1656493540000|2022-06-29 09:05:40|3990.33|3990.33|3989.71|3989.71|3990.33|3990.33|3989.71|3989.71|0
1656493550000|2022-06-29 09:05:50|3989.4|3989.4|3988.48|3988.48|3989.4|3989.4|3988.48|3988.48|0
1656493570000|2022-06-29 09:06:10|3988.62|3988.62|3988.18|3988.18|3988.8|3988.8|3988.18|3988.18|0
1656493600000|2022-06-29 09:06:40|3986.94|3986.94|3986.94|3986.94|3986.94|3986.94|3986.94|3986.94|0
1656493610000|2022-06-29 09:06:50|3987.11|3987.11|3986.19|3986.19|3987.11|3987.11|3986.19|3986.19|0
1656493630000|2022-06-29 09:07:10|3986.23|3986.23|3985.92|3985.92|3986.23|3986.23|3985.92|3985.92|0
1656493640000|2022-06-29 09:07:20|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|0
1656493650000|2022-06-29 09:07:30|3985.81|3985.81|3984.29|3984.29|3985.83|3985.83|3984.29|3984.29|0
1656493680000|2022-06-29 09:08:00|3983.67|3983.67|3983.05|3983.05|3983.67|3983.67|3983.05|3983.05|0
1656493690000|2022-06-29 09:08:10|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|0
1656493720000|2022-06-29 09:08:40|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|3984.6|0
1656493730000|2022-06-29 09:08:50|3984.54|3984.54|3984.23|3984.23|3984.54|3984.54|3984.23|3984.23|0
1656493770000|2022-06-29 09:09:30|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|3984.27|0
1656493780000|2022-06-29 09:09:40|3984.32|3984.32|3984.32|3984.32|3984.32|3984.32|3984.32|3984.32|0
1656493790000|2022-06-29 09:09:50|3984.26|3984.26|3984.12|3984.12|3984.26|3984.26|3984.12|3984.12|0
1656493800000|2022-06-29 09:10:00|3984.09|3984.09|3984.09|3984.09|3984.09|3984.09|3984.09|3984.09|0
1656493820000|2022-06-29 09:10:20|3984.03|3984.03|3984.03|3984.03|3984.03|3984.03|3984.03|3984.03|0
1656493830000|2022-06-29 09:10:30|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|0
1656493860000|2022-06-29 09:11:00|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|3983.61|0
1656493870000|2022-06-29 09:11:10|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|0
1656493880000|2022-06-29 09:11:20|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|0
1656493890000|2022-06-29 09:11:30|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|0
1656493900000|2022-06-29 09:11:40|3984.29|3984.29|3986.45|3986.45|3986.45|3986.45|3984.29|3984.29|0
1656493910000|2022-06-29 09:11:50|3986.47|3986.47|3986.45|3986.45|3986.47|3986.47|3986.14|3986.14|0
1656493920000|2022-06-29 09:12:00|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|0
1656493930000|2022-06-29 09:12:10|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|0
1656493940000|2022-06-29 09:12:20|3985.63|3985.63|3985.32|3985.32|3985.63|3985.63|3985.32|3985.32|0
1656493950000|2022-06-29 09:12:30|3986.25|3986.25|3986.25|3986.25|3986.56|3986.56|3986.25|3986.25|0
1656493980000|2022-06-29 09:13:00|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|0
1656493990000|2022-06-29 09:13:10|3985.97|3985.97|3985.66|3985.66|3985.97|3985.97|3985.66|3985.66|0
1656494020000|2022-06-29 09:13:40|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|0
1656494040000|2022-06-29 09:14:00|3986.32|3986.32|3986.32|3986.32|3986.32|3986.32|3986.32|3986.32|0
1656494060000|2022-06-29 09:14:20|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|3985.7|0
1656494070000|2022-06-29 09:14:30|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|3985.39|0
1656494100000|2022-06-29 09:15:00|3984.15|3984.15|3984.46|3984.46|3984.46|3984.46|3984.15|3984.15|0
1656494110000|2022-06-29 09:15:10|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1656494120000|2022-06-29 09:15:20|3984.48|3984.48|3984.48|3984.48|3984.48|3984.48|3984.48|3984.48|0
1656494130000|2022-06-29 09:15:30|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|0
1656494150000|2022-06-29 09:15:50|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|0
1656494160000|2022-06-29 09:16:00|3984.45|3984.45|3984.31|3984.31|3984.45|3984.45|3984.31|3984.31|0
1656494170000|2022-06-29 09:16:10|3984.19|3984.19|3984.14|3984.14|3984.19|3984.19|3984.14|3984.14|0
1656494180000|2022-06-29 09:16:20|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|3984.76|0
1656494190000|2022-06-29 09:16:30|3984.94|3984.94|3984.32|3984.32|3984.94|3984.94|3984.32|3984.32|0
1656494200000|2022-06-29 09:16:40|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|3984.28|0
1656494210000|2022-06-29 09:16:50|3983.66|3983.66|3983.66|3983.66|3983.66|3983.66|3983.66|3983.66|0
1656494230000|2022-06-29 09:17:10|3983.62|3983.62|3983.21|3983.21|3983.62|3983.62|3983.21|3983.21|0
1656494240000|2022-06-29 09:17:20|3983.39|3983.39|3984.01|3984.01|3984.01|3984.01|3983.39|3983.39|0
1656494270000|2022-06-29 09:17:50|3983.7|3983.7|3984.32|3984.32|3984.32|3984.32|3983.7|3983.7|0
1656494280000|2022-06-29 09:18:00|3984.94|3984.94|3986.18|3986.18|3986.18|3986.18|3984.94|3984.94|0
1656494290000|2022-06-29 09:18:10|3985.25|3985.25|3985.31|3985.31|3985.31|3985.31|3985.25|3985.25|0
1656494310000|2022-06-29 09:18:30|3985.25|3985.25|3985.87|3985.87|3985.87|3985.87|3985.25|3985.25|0
1656494330000|2022-06-29 09:18:50|3985.56|3985.56|3985.25|3985.25|3985.56|3985.56|3985.25|3985.25|0
1656494350000|2022-06-29 09:19:10|3984.01|3984.01|3984.32|3984.32|3984.32|3984.32|3984.01|3984.01|0
1656494380000|2022-06-29 09:19:40|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|0
1656494400000|2022-06-29 09:20:00|3984.35|3984.35|3985.26|3985.26|3985.26|3985.26|3984.33|3984.33|0
1656494410000|2022-06-29 09:20:10|3985.17|3985.17|3985.12|3985.12|3985.17|3985.17|3985.12|3985.12|0
1656494420000|2022-06-29 09:20:20|3984.5|3984.5|3984.81|3984.81|3984.81|3984.81|3984.5|3984.5|0
1656494430000|2022-06-29 09:20:30|3984.5|3984.5|3984.5|3984.5|3984.5|3984.5|3984.5|3984.5|0
1656494440000|2022-06-29 09:20:40|3984.19|3984.19|3982.95|3982.95|3984.19|3984.19|3982.95|3982.95|0
1656494450000|2022-06-29 09:20:50|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|0
1656494460000|2022-06-29 09:21:00|3983.19|3983.19|3983.5|3983.5|3983.5|3983.5|3983.19|3983.19|0
1656494500000|2022-06-29 09:21:40|3982.88|3982.88|3982.88|3982.88|3982.88|3982.88|3982.88|3982.88|0
1656494510000|2022-06-29 09:21:50|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|0
1656494530000|2022-06-29 09:22:10|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|0
1656494540000|2022-06-29 09:22:20|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|0
1656494550000|2022-06-29 09:22:30|3982.08|3982.08|3982.39|3982.39|3982.39|3982.39|3982.08|3982.08|0
1656494560000|2022-06-29 09:22:40|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|0
1656494570000|2022-06-29 09:22:50|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|0
1656494580000|2022-06-29 09:23:00|3981.41|3981.41|3981.72|3981.72|3981.72|3981.72|3980.8|3980.8|0
1656494610000|2022-06-29 09:23:30|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|0
1656494640000|2022-06-29 09:24:00|3982.96|3982.96|3982.92|3982.92|3982.96|3982.96|3982.92|3982.92|0
1656494670000|2022-06-29 09:24:30|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|0
1656494700000|2022-06-29 09:25:00|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|0
1656494710000|2022-06-29 09:25:10|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|0
1656494720000|2022-06-29 09:25:20|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|0
1656494730000|2022-06-29 09:25:30|3982.29|3982.29|3981.72|3981.72|3982.34|3982.34|3981.72|3981.72|0
1656494760000|2022-06-29 09:26:00|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|0
1656494790000|2022-06-29 09:26:30|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|0
1656494810000|2022-06-29 09:26:50|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|0
1656494820000|2022-06-29 09:27:00|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|0
1656494830000|2022-06-29 09:27:10|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|0
1656494840000|2022-06-29 09:27:20|3980.75|3980.75|3980.75|3980.75|3980.75|3980.75|3980.75|3980.75|0
1656494870000|2022-06-29 09:27:50|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|0
1656494880000|2022-06-29 09:28:00|3980.83|3980.83|3981.55|3981.55|3981.55|3981.55|3980.83|3980.83|0
1656494920000|2022-06-29 09:28:40|3982.48|3982.48|3982.17|3982.17|3982.48|3982.48|3982.17|3982.17|0
1656494930000|2022-06-29 09:28:50|3982.48|3982.48|3980.77|3980.77|3982.48|3982.48|3980.46|3980.46|0
1656494940000|2022-06-29 09:29:00|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|3981.08|0
1656494950000|2022-06-29 09:29:10|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|0
1656494960000|2022-06-29 09:29:20|3981.36|3981.36|3981.36|3981.36|3981.36|3981.36|3981.36|3981.36|0
1656494970000|2022-06-29 09:29:30|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|0
1656494990000|2022-06-29 09:29:50|3981.67|3981.67|3981.61|3981.61|3981.67|3981.67|3981.61|3981.61|0
1656495000000|2022-06-29 09:30:00|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|0
1656495020000|2022-06-29 09:30:20|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|0
1656495030000|2022-06-29 09:30:30|3980.7|3980.7|3980.7|3980.7|3980.7|3980.7|3980.7|3980.7|0
1656495040000|2022-06-29 09:30:40|3980.56|3980.56|3980.52|3980.52|3980.56|3980.56|3980.52|3980.52|0
1656495050000|2022-06-29 09:30:50|3980.21|3980.21|3980.03|3980.03|3980.21|3980.21|3979.59|3979.59|0
1656495060000|2022-06-29 09:31:00|3980.64|3980.64|3980.64|3980.64|3980.64|3980.64|3980.64|3980.64|0
1656495080000|2022-06-29 09:31:20|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|3980.62|0
1656495110000|2022-06-29 09:31:50|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|0
1656495120000|2022-06-29 09:32:00|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|0
1656495160000|2022-06-29 09:32:40|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|0
1656495170000|2022-06-29 09:32:50|3979.69|3979.69|3980|3980|3980|3980|3979.69|3979.69|0
1656495180000|2022-06-29 09:33:00|3980.31|3980.31|3980|3980|3980.31|3980.31|3980|3980|0
1656495200000|2022-06-29 09:33:20|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|0
1656495210000|2022-06-29 09:33:30|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|3979.24|0
1656495250000|2022-06-29 09:34:10|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|3979.86|0
1656495270000|2022-06-29 09:34:30|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1656495290000|2022-06-29 09:34:50|3979.98|3979.98|3980.17|3980.17|3980.17|3980.17|3979.98|3979.98|0
1656495300000|2022-06-29 09:35:00|3979.86|3979.86|3979.1|3979.1|3979.86|3979.86|3979.1|3979.1|0
1656495360000|2022-06-29 09:36:00|3978.17|3978.17|3977.86|3977.86|3978.17|3978.17|3977.86|3977.86|0
1656495370000|2022-06-29 09:36:10|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|0
1656495380000|2022-06-29 09:36:20|3978.38|3978.38|3978.43|3978.43|3978.43|3978.43|3978.38|3978.38|0
1656495390000|2022-06-29 09:36:30|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|0
1656495400000|2022-06-29 09:36:40|3978.49|3978.49|3977.36|3977.36|3978.49|3978.49|3977.36|3977.36|0
1656495410000|2022-06-29 09:36:50|3977.28|3977.28|3977.09|3977.09|3977.28|3977.28|3977.09|3977.09|0
1656495430000|2022-06-29 09:37:10|3976.16|3976.16|3976.16|3976.16|3976.16|3976.16|3976.16|3976.16|0
1656495440000|2022-06-29 09:37:20|3976.19|3976.19|3975.26|3975.26|3976.19|3976.19|3975.26|3975.26|0
1656495450000|2022-06-29 09:37:30|3975.57|3975.57|3975.26|3975.26|3975.57|3975.57|3975.26|3975.26|0
1656495460000|2022-06-29 09:37:40|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|0
1656495470000|2022-06-29 09:37:50|3975.88|3975.88|3976.3|3976.3|3976.3|3976.3|3975.88|3975.88|0
1656495520000|2022-06-29 09:38:40|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|0
1656495530000|2022-06-29 09:38:50|3976.15|3976.15|3975.82|3975.82|3976.15|3976.15|3975.82|3975.82|0
1656495540000|2022-06-29 09:39:00|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|3975.51|0
1656495550000|2022-06-29 09:39:10|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|3975.47|0
1656495570000|2022-06-29 09:39:30|3975.16|3975.16|3974.85|3974.85|3975.16|3975.16|3974.85|3974.85|0
1656495580000|2022-06-29 09:39:40|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|3975.16|0
1656495610000|2022-06-29 09:40:10|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|0
1656495620000|2022-06-29 09:40:20|3973.62|3973.62|3973.39|3973.39|3973.62|3973.62|3973.39|3973.39|0
1656495630000|2022-06-29 09:40:30|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|0
1656495640000|2022-06-29 09:40:40|3973.52|3973.52|3974.05|3974.05|3974.05|3974.05|3973.52|3973.52|0
1656495650000|2022-06-29 09:40:50|3973.87|3973.87|3973.87|3973.87|3973.87|3973.87|3973.87|3973.87|0
1656495660000|2022-06-29 09:41:00|3974.06|3974.06|3974.06|3974.06|3974.06|3974.06|3974.06|3974.06|0
1656495680000|2022-06-29 09:41:20|3973.84|3973.84|3973.86|3973.86|3973.86|3973.86|3973.84|3973.84|0
1656495690000|2022-06-29 09:41:30|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|3973.84|0
1656495710000|2022-06-29 09:41:50|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|0
1656495740000|2022-06-29 09:42:20|3973.64|3973.64|3973.33|3973.33|3973.64|3973.64|3973.02|3973.02|0
1656495760000|2022-06-29 09:42:40|3973.64|3973.64|3973.64|3973.64|3973.64|3973.64|3973.64|3973.64|0
1656495770000|2022-06-29 09:42:50|3973.75|3973.75|3973.72|3973.72|3973.75|3973.75|3973.72|3973.72|0
1656495790000|2022-06-29 09:43:10|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|0
1656495820000|2022-06-29 09:43:40|3974.34|3974.34|3974.62|3974.62|3974.65|3974.65|3974.34|3974.34|0
1656495830000|2022-06-29 09:43:50|3974.54|3974.54|3972.65|3972.65|3974.54|3974.54|3972.65|3972.65|0
1656495840000|2022-06-29 09:44:00|3972.63|3972.63|3972.63|3972.63|3972.63|3972.63|3972.63|3972.63|0
1656495850000|2022-06-29 09:44:10|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|0
1656495860000|2022-06-29 09:44:20|3971.39|3971.39|3971.08|3971.08|3971.39|3971.39|3971.08|3971.08|0
1656495870000|2022-06-29 09:44:30|3970.46|3970.46|3970.77|3970.77|3970.77|3970.77|3970.46|3970.46|0
1656495880000|2022-06-29 09:44:40|3971.08|3971.08|3970.77|3970.77|3971.08|3971.08|3970.77|3970.77|0
1656495900000|2022-06-29 09:45:00|3970.46|3970.46|3970.16|3970.16|3970.46|3970.46|3970.16|3970.16|0
1656495920000|2022-06-29 09:45:20|3969.85|3969.85|3970.16|3970.16|3970.16|3970.16|3969.85|3969.85|0
1656495970000|2022-06-29 09:46:10|3971.7|3971.7|3974.49|3974.49|3974.49|3974.49|3971.7|3971.7|0
1656495980000|2022-06-29 09:46:20|3973.87|3973.87|3973.87|3973.87|3973.87|3973.87|3973.87|3973.87|0
1656495990000|2022-06-29 09:46:30|3974.04|3974.04|3973.18|3973.18|3974.04|3974.04|3973.18|3973.18|0
1656496000000|2022-06-29 09:46:40|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|0
1656496010000|2022-06-29 09:46:50|3974.53|3974.53|3974.84|3974.84|3974.84|3974.84|3974.53|3974.53|0
1656496020000|2022-06-29 09:47:00|3974.92|3974.92|3975.1|3975.1|3975.1|3975.1|3974.92|3974.92|0
1656496030000|2022-06-29 09:47:10|3975.16|3975.16|3974.85|3974.85|3975.16|3975.16|3974.85|3974.85|0
1656496040000|2022-06-29 09:47:20|3974.04|3974.04|3974.04|3974.04|3974.04|3974.04|3974.04|3974.04|0
1656496050000|2022-06-29 09:47:30|3974.34|3974.34|3974.26|3974.26|3974.34|3974.34|3974.26|3974.26|0
1656496060000|2022-06-29 09:47:40|3974.32|3974.32|3973.7|3973.7|3974.32|3974.32|3973.7|3973.7|0
1656496070000|2022-06-29 09:47:50|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|0
1656496080000|2022-06-29 09:48:00|3973.74|3973.74|3972.81|3972.81|3973.74|3973.74|3972.81|3972.81|0
1656496110000|2022-06-29 09:48:30|3972.73|3972.73|3973.35|3973.35|3973.35|3973.35|3972.73|3972.73|0
1656496120000|2022-06-29 09:48:40|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|0
1656496150000|2022-06-29 09:49:10|3974.28|3974.28|3974.58|3974.58|3974.58|3974.58|3974.28|3974.28|0
1656496170000|2022-06-29 09:49:30|3974.28|3974.28|3974.28|3974.28|3974.28|3974.28|3974.28|3974.28|0
1656496180000|2022-06-29 09:49:40|3974.16|3974.16|3973.83|3973.83|3974.16|3974.16|3973.83|3973.83|0
1656496220000|2022-06-29 09:50:20|3973.21|3973.21|3973.21|3973.21|3973.21|3973.21|3973.21|3973.21|0
1656496230000|2022-06-29 09:50:30|3973.15|3973.15|3973.26|3973.26|3973.26|3973.26|3973.15|3973.15|0
1656496240000|2022-06-29 09:50:40|3973.18|3973.18|3973.22|3973.22|3973.22|3973.22|3973.18|3973.18|0
1656496280000|2022-06-29 09:51:20|3973.2|3973.2|3972.27|3972.27|3973.2|3973.2|3972.27|3972.27|0
1656496290000|2022-06-29 09:51:30|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|0
1656496320000|2022-06-29 09:52:00|3971.73|3971.73|3971.43|3971.43|3971.73|3971.73|3971.43|3971.43|0
1656496330000|2022-06-29 09:52:10|3971.73|3971.73|3972.04|3972.04|3972.04|3972.04|3971.73|3971.73|0
1656496350000|2022-06-29 09:52:30|3971.73|3971.73|3971.12|3971.12|3971.73|3971.73|3971.12|3971.12|0
1656496400000|2022-06-29 09:53:20|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|3971.17|0
1656496410000|2022-06-29 09:53:30|3970.86|3970.86|3970.55|3970.55|3970.86|3970.86|3970.55|3970.55|0
1656496420000|2022-06-29 09:53:40|3970.86|3970.86|3970.86|3970.86|3970.86|3970.86|3970.86|3970.86|0
1656496450000|2022-06-29 09:54:10|3970.98|3970.98|3971.29|3971.29|3971.29|3971.29|3970.98|3970.98|0
1656496470000|2022-06-29 09:54:30|3971.12|3971.12|3969.42|3969.42|3971.34|3971.34|3969.42|3969.42|0
1656496480000|2022-06-29 09:54:40|3969.73|3969.73|3970.33|3970.33|3970.33|3970.33|3967.62|3967.62|0
1656496490000|2022-06-29 09:54:50|3970.95|3970.95|3970.98|3970.98|3971.29|3971.29|3970.95|3970.95|0
1656496500000|2022-06-29 09:55:00|3970.95|3970.95|3971.57|3971.57|3971.57|3971.57|3970.95|3970.95|0
1656496510000|2022-06-29 09:55:10|3971.63|3971.63|3971.34|3971.34|3971.65|3971.65|3971.34|3971.34|0
1656496520000|2022-06-29 09:55:20|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|0
1656496530000|2022-06-29 09:55:30|3971.06|3971.06|3970.75|3970.75|3971.06|3971.06|3970.75|3970.75|0
1656496540000|2022-06-29 09:55:40|3970.57|3970.57|3970.88|3970.88|3970.88|3970.88|3970.57|3970.57|0
1656496560000|2022-06-29 09:56:00|3970.57|3970.57|3970.75|3970.75|3970.75|3970.75|3970.57|3970.57|0
1656496580000|2022-06-29 09:56:20|3970.44|3970.44|3969.83|3969.83|3970.44|3970.44|3969.83|3969.83|0
1656496600000|2022-06-29 09:56:40|3970.14|3970.14|3970.08|3970.08|3970.14|3970.14|3970.08|3970.08|0
1656496610000|2022-06-29 09:56:50|3969.94|3969.94|3969.32|3969.32|3969.94|3969.94|3969.32|3969.32|0
1656496620000|2022-06-29 09:57:00|3969.01|3969.01|3968.84|3968.84|3969.01|3969.01|3968.84|3968.84|0
1656496640000|2022-06-29 09:57:20|3968.49|3968.49|3968.77|3968.77|3969.08|3969.08|3968.16|3968.16|0
1656496650000|2022-06-29 09:57:30|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|0
1656496660000|2022-06-29 09:57:40|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|3968.76|0
1656496690000|2022-06-29 09:58:10|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|0
1656496720000|2022-06-29 09:58:40|3968.91|3968.91|3970.15|3970.15|3970.15|3970.15|3968.91|3968.91|0
1656496730000|2022-06-29 09:58:50|3970.12|3970.12|3969.5|3969.5|3970.12|3970.12|3969.5|3969.5|0
1656496750000|2022-06-29 09:59:10|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|0
1656496760000|2022-06-29 09:59:20|3968.89|3968.89|3968.89|3968.89|3968.89|3968.89|3968.89|3968.89|0
1656496770000|2022-06-29 09:59:30|3968.7|3968.7|3968.89|3968.89|3968.89|3968.89|3968.7|3968.7|0
1656496790000|2022-06-29 09:59:50|3969.2|3969.2|3970.12|3970.12|3970.12|3970.12|3969.2|3969.2|0
1656496810000|2022-06-29 10:00:10|3971.05|3971.05|3971.08|3971.08|3971.22|3971.22|3971.05|3971.05|0
1656496820000|2022-06-29 10:00:20|3970.99|3970.99|3971.3|3971.3|3971.3|3971.3|3970.99|3970.99|0
1656496830000|2022-06-29 10:00:30|3971.28|3971.28|3971.89|3971.89|3971.94|3971.94|3971.28|3971.28|0
1656496850000|2022-06-29 10:00:50|3973.13|3973.13|3973.27|3973.27|3973.27|3973.27|3973.13|3973.13|0
1656496860000|2022-06-29 10:01:00|3973.02|3973.02|3973.82|3973.82|3973.82|3973.82|3973.02|3973.02|0
1656496870000|2022-06-29 10:01:10|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|3973.9|0
1656496900000|2022-06-29 10:01:40|3974.52|3974.52|3975.32|3975.32|3975.32|3975.32|3974.21|3974.21|0
1656496910000|2022-06-29 10:01:50|3975.37|3975.37|3975.37|3975.37|3975.68|3975.68|3975.37|3975.37|0
1656496930000|2022-06-29 10:02:10|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|0
1656496940000|2022-06-29 10:02:20|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|3974.13|0
1656496950000|2022-06-29 10:02:30|3974.38|3974.38|3974.41|3974.41|3974.41|3974.41|3974.38|3974.38|0
1656496980000|2022-06-29 10:03:00|3973.79|3973.79|3973.48|3973.48|3973.79|3973.79|3973.48|3973.48|0
1656496990000|2022-06-29 10:03:10|3973.43|3973.43|3973.34|3973.34|3973.43|3973.43|3973.34|3973.34|0
1656497010000|2022-06-29 10:03:30|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|0
1656497080000|2022-06-29 10:04:40|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|0
1656497090000|2022-06-29 10:04:50|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|0
1656497130000|2022-06-29 10:05:30|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|0
1656497140000|2022-06-29 10:05:40|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|0
1656497150000|2022-06-29 10:05:50|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|0
1656497170000|2022-06-29 10:06:10|3975.26|3975.26|3975.67|3975.67|3975.67|3975.67|3975.26|3975.26|0
1656497190000|2022-06-29 10:06:30|3975.98|3975.98|3976.02|3976.02|3976.02|3976.02|3975.98|3975.98|0
1656497210000|2022-06-29 10:06:50|3976.64|3976.64|3976.02|3976.02|3976.64|3976.64|3976.02|3976.02|0
1656497220000|2022-06-29 10:07:00|3976.21|3976.21|3976.43|3976.43|3976.49|3976.49|3976.21|3976.21|0
1656497230000|2022-06-29 10:07:10|3976.48|3976.48|3976.44|3976.44|3976.48|3976.48|3976.44|3976.44|0
1656497250000|2022-06-29 10:07:30|3976.55|3976.55|3977.17|3977.17|3977.17|3977.17|3976.52|3976.52|0
1656497260000|2022-06-29 10:07:40|3977.14|3977.14|3976.8|3976.8|3977.14|3977.14|3976.8|3976.8|0
1656497270000|2022-06-29 10:07:50|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|0
1656497280000|2022-06-29 10:08:00|3976.58|3976.58|3976.58|3976.58|3976.58|3976.58|3976.58|3976.58|0
1656497300000|2022-06-29 10:08:20|3976.61|3976.61|3976.61|3976.61|3976.61|3976.61|3976.61|3976.61|0
1656497310000|2022-06-29 10:08:30|3976.3|3976.3|3976.61|3976.61|3976.61|3976.61|3976.3|3976.3|0
1656497330000|2022-06-29 10:08:50|3976.55|3976.55|3976.33|3976.33|3976.63|3976.63|3976.33|3976.33|0
1656497340000|2022-06-29 10:09:00|3976.02|3976.02|3975.96|3975.96|3976.02|3976.02|3975.96|3975.96|0
1656497370000|2022-06-29 10:09:30|3975.9|3975.9|3975.6|3975.6|3975.9|3975.9|3975.6|3975.6|0
1656497400000|2022-06-29 10:10:00|3975.43|3975.43|3974.81|3974.81|3975.43|3975.43|3974.81|3974.81|0
1656497420000|2022-06-29 10:10:20|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|0
1656497450000|2022-06-29 10:10:50|3974.81|3974.81|3974.81|3974.81|3974.81|3974.81|3974.81|3974.81|0
1656497490000|2022-06-29 10:11:30|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|3975.12|0
1656497520000|2022-06-29 10:12:00|3975.03|3975.03|3975.78|3975.78|3975.78|3975.78|3974.85|3974.85|0
1656497530000|2022-06-29 10:12:10|3976.4|3976.4|3976.11|3976.11|3976.44|3976.44|3976.11|3976.11|0
1656497540000|2022-06-29 10:12:20|3975.93|3975.93|3975.93|3975.93|3975.93|3975.93|3975.93|3975.93|0
1656497550000|2022-06-29 10:12:30|3975.89|3975.89|3974.96|3974.96|3975.89|3975.89|3974.96|3974.96|0
1656497570000|2022-06-29 10:12:50|3974.65|3974.65|3974.05|3974.05|3974.65|3974.65|3974.05|3974.05|0
1656497620000|2022-06-29 10:13:40|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|0
1656497630000|2022-06-29 10:13:50|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|3974.35|0
1656497640000|2022-06-29 10:14:00|3974.05|3974.05|3974.07|3974.07|3974.07|3974.07|3973.76|3973.76|0
1656497650000|2022-06-29 10:14:10|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|3974.38|0
1656497660000|2022-06-29 10:14:20|3975|3975|3974.38|3974.38|3975|3975|3974.38|3974.38|0
1656497670000|2022-06-29 10:14:30|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|0
1656497720000|2022-06-29 10:15:20|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|3974.82|0
1656497730000|2022-06-29 10:15:30|3974.9|3974.9|3974.9|3974.9|3974.9|3974.9|3974.9|3974.9|0
1656497750000|2022-06-29 10:15:50|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|3974.99|0
1656497770000|2022-06-29 10:16:10|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|0
1656497790000|2022-06-29 10:16:30|3975.24|3975.24|3975.35|3975.35|3975.35|3975.35|3975.24|3975.24|0
1656497810000|2022-06-29 10:16:50|3975.04|3975.04|3975.04|3975.04|3975.04|3975.04|3975.04|3975.04|0
1656497820000|2022-06-29 10:17:00|3974.42|3974.42|3974.11|3974.11|3974.42|3974.42|3973.5|3973.5|0
1656497830000|2022-06-29 10:17:10|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|0
1656497840000|2022-06-29 10:17:20|3973.19|3973.19|3972.88|3972.88|3973.19|3973.19|3972.88|3972.88|0
1656497850000|2022-06-29 10:17:30|3973.19|3973.19|3972.68|3972.68|3973.19|3973.19|3972.68|3972.68|0
1656497870000|2022-06-29 10:17:50|3972.99|3972.99|3973.13|3973.13|3973.3|3973.3|3972.99|3972.99|0
1656497880000|2022-06-29 10:18:00|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|0
1656497890000|2022-06-29 10:18:10|3972.86|3972.86|3973.05|3973.05|3973.05|3973.05|3972.86|3972.86|0
1656497900000|2022-06-29 10:18:20|3973.02|3973.02|3971.99|3971.99|3973.02|3973.02|3971.99|3971.99|0
1656497910000|2022-06-29 10:18:30|3971.8|3971.8|3971|3971|3971.8|3971.8|3971|3971|0
1656497920000|2022-06-29 10:18:40|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|0
1656497930000|2022-06-29 10:18:50|3971.14|3971.14|3971.11|3971.11|3971.14|3971.14|3971.11|3971.11|0
1656497940000|2022-06-29 10:19:00|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|0
1656497990000|2022-06-29 10:19:50|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|0
1656498000000|2022-06-29 10:20:00|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|0
1656498010000|2022-06-29 10:20:10|3970.13|3970.13|3970.07|3970.07|3970.13|3970.13|3970.07|3970.07|0
1656498030000|2022-06-29 10:20:30|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|0
1656498050000|2022-06-29 10:20:50|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|0
1656498060000|2022-06-29 10:21:00|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|0
1656498070000|2022-06-29 10:21:10|3967.85|3967.85|3966.62|3966.62|3967.85|3967.85|3966.62|3966.62|0
1656498080000|2022-06-29 10:21:20|3966.43|3966.43|3966.47|3966.47|3966.47|3966.47|3966.39|3966.39|0
1656498100000|2022-06-29 10:21:40|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|0
1656498140000|2022-06-29 10:22:20|3965.55|3965.55|3965.91|3965.91|3965.91|3965.91|3965.55|3965.55|0
1656498150000|2022-06-29 10:22:30|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|0
1656498160000|2022-06-29 10:22:40|3966.73|3966.73|3966.73|3966.73|3966.73|3966.73|3966.73|3966.73|0
1656498170000|2022-06-29 10:22:50|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|0
1656498180000|2022-06-29 10:23:00|3966.11|3966.11|3965.49|3965.49|3966.11|3966.11|3965.49|3965.49|0
1656498190000|2022-06-29 10:23:10|3966.11|3966.11|3965.8|3965.8|3966.11|3966.11|3965.8|3965.8|0
1656498210000|2022-06-29 10:23:30|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|3965.62|0
1656498250000|2022-06-29 10:24:10|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|0
1656498260000|2022-06-29 10:24:20|3965.88|3965.88|3965.86|3965.86|3965.88|3965.88|3965.86|3965.86|0
1656498280000|2022-06-29 10:24:40|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|0
1656498300000|2022-06-29 10:25:00|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|0
1656498310000|2022-06-29 10:25:10|3965.52|3965.52|3965.2|3965.2|3965.52|3965.52|3965.2|3965.2|0
1656498320000|2022-06-29 10:25:20|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3963.34|3963.34|0
1656498330000|2022-06-29 10:25:30|3963.96|3963.96|3964.82|3964.82|3964.82|3964.82|3963.96|3963.96|0
1656498340000|2022-06-29 10:25:40|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|0
1656498380000|2022-06-29 10:26:20|3964.26|3964.26|3963.64|3963.64|3964.26|3964.26|3963.64|3963.64|0
1656498410000|2022-06-29 10:26:50|3963.67|3963.67|3963.28|3963.28|3963.67|3963.67|3963.28|3963.28|0
1656498420000|2022-06-29 10:27:00|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|0
1656498430000|2022-06-29 10:27:10|3961.98|3961.98|3961.98|3961.98|3961.98|3961.98|3961.98|3961.98|0
1656498440000|2022-06-29 10:27:20|3962.29|3962.29|3962.91|3962.91|3962.91|3962.91|3962.29|3962.29|0
1656498450000|2022-06-29 10:27:30|3962.8|3962.8|3962.83|3962.83|3962.83|3962.83|3962.8|3962.8|0
1656498470000|2022-06-29 10:27:50|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|0
1656498480000|2022-06-29 10:28:00|3962.32|3962.32|3962.32|3962.32|3962.32|3962.32|3962.32|3962.32|0
1656498510000|2022-06-29 10:28:30|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|0
1656498520000|2022-06-29 10:28:40|3963.25|3963.25|3963.19|3963.19|3963.25|3963.25|3963.19|3963.19|0
1656498540000|2022-06-29 10:29:00|3963.13|3963.13|3963.13|3963.13|3963.13|3963.13|3963.13|3963.13|0
1656498550000|2022-06-29 10:29:10|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|0
1656498560000|2022-06-29 10:29:20|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|0
1656498570000|2022-06-29 10:29:30|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|0
1656498580000|2022-06-29 10:29:40|3962.81|3962.81|3963.12|3963.12|3963.12|3963.12|3962.81|3962.81|0
1656498590000|2022-06-29 10:29:50|3963.06|3963.06|3962.75|3962.75|3963.06|3963.06|3962.75|3962.75|0
1656498620000|2022-06-29 10:30:20|3962.67|3962.67|3962.93|3962.93|3962.98|3962.98|3962.67|3962.67|0
1656498640000|2022-06-29 10:30:40|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|0
1656498650000|2022-06-29 10:30:50|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|0
1656498660000|2022-06-29 10:31:00|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|0
1656498700000|2022-06-29 10:31:40|3962.03|3962.03|3961.99|3961.99|3962.03|3962.03|3961.99|3961.99|0
1656498720000|2022-06-29 10:32:00|3962.3|3962.3|3962.3|3962.3|3962.3|3962.3|3962.3|3962.3|0
1656498740000|2022-06-29 10:32:20|3962.26|3962.26|3961.91|3961.91|3962.3|3962.3|3961.91|3961.91|0
1656498750000|2022-06-29 10:32:30|3962.22|3962.22|3962.22|3962.22|3962.22|3962.22|3962.22|3962.22|0
1656498760000|2022-06-29 10:32:40|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.18|3962.18|0
1656498780000|2022-06-29 10:33:00|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|0
1656498790000|2022-06-29 10:33:10|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|0
1656498800000|2022-06-29 10:33:20|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|0
1656498820000|2022-06-29 10:33:40|3962.27|3962.27|3961.8|3961.8|3962.27|3962.27|3961.8|3961.8|0
1656498830000|2022-06-29 10:33:50|3961.61|3961.61|3961.77|3961.77|3961.77|3961.77|3961.61|3961.61|0
1656498840000|2022-06-29 10:34:00|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|0
1656498880000|2022-06-29 10:34:40|3963.62|3963.62|3963.93|3963.93|3963.93|3963.93|3963.62|3963.62|0
1656498890000|2022-06-29 10:34:50|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|0
1656498910000|2022-06-29 10:35:10|3963.99|3963.99|3964.61|3964.61|3964.61|3964.61|3963.99|3963.99|0
1656498930000|2022-06-29 10:35:30|3964.79|3964.79|3964.87|3964.87|3964.87|3964.87|3964.79|3964.79|0
1656498940000|2022-06-29 10:35:40|3964.92|3964.92|3965.1|3965.1|3965.1|3965.1|3964.92|3964.92|0
1656498950000|2022-06-29 10:35:50|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|0
1656498960000|2022-06-29 10:36:00|3966.65|3966.65|3966.96|3966.96|3967.89|3967.89|3966.65|3966.65|0
1656498980000|2022-06-29 10:36:20|3967.27|3967.27|3967.58|3967.58|3967.58|3967.58|3967.27|3967.27|0
1656498990000|2022-06-29 10:36:30|3968.03|3968.03|3967.41|3967.41|3968.34|3968.34|3967.41|3967.41|0
1656499010000|2022-06-29 10:36:50|3967.1|3967.1|3966.79|3966.79|3967.1|3967.1|3966.79|3966.79|0
1656499030000|2022-06-29 10:37:10|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|0
1656499040000|2022-06-29 10:37:20|3967.1|3967.1|3967.1|3967.1|3967.1|3967.1|3967.1|3967.1|0
1656499080000|2022-06-29 10:38:00|3966.48|3966.48|3966.48|3966.48|3966.48|3966.48|3966.48|3966.48|0
1656499090000|2022-06-29 10:38:10|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|0
1656499110000|2022-06-29 10:38:30|3967.28|3967.28|3967.45|3967.45|3967.45|3967.45|3967.28|3967.28|0
1656499120000|2022-06-29 10:38:40|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|0
1656499130000|2022-06-29 10:38:50|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|0
1656499170000|2022-06-29 10:39:30|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|0
1656499180000|2022-06-29 10:39:40|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|0
1656499190000|2022-06-29 10:39:50|3967.3|3967.3|3967.33|3967.33|3967.33|3967.33|3967.3|3967.3|0
1656499200000|2022-06-29 10:40:00|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|0
1656499230000|2022-06-29 10:40:30|3967.9|3967.9|3967.9|3967.9|3967.9|3967.9|3967.9|3967.9|0
1656499240000|2022-06-29 10:40:40|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|0
1656499250000|2022-06-29 10:40:50|3968.04|3968.04|3967.11|3967.11|3968.04|3968.04|3967.11|3967.11|0
1656499260000|2022-06-29 10:41:00|3967.42|3967.42|3967.42|3967.42|3967.42|3967.42|3967.42|3967.42|0
1656499270000|2022-06-29 10:41:10|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|0
1656499290000|2022-06-29 10:41:30|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|0
1656499300000|2022-06-29 10:41:40|3967.29|3967.29|3967.32|3967.32|3967.32|3967.32|3967.29|3967.29|0
1656499310000|2022-06-29 10:41:50|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|0
1656499320000|2022-06-29 10:42:00|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|0
1656499330000|2022-06-29 10:42:10|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|0
1656499350000|2022-06-29 10:42:30|3966.89|3966.89|3966.89|3966.89|3966.89|3966.89|3966.89|3966.89|0
1656499360000|2022-06-29 10:42:40|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|0
1656499370000|2022-06-29 10:42:50|3968.74|3968.74|3969.36|3969.36|3969.36|3969.36|3968.74|3968.74|0
1656499400000|2022-06-29 10:43:20|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|3969.05|0
1656499410000|2022-06-29 10:43:30|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|3968.74|0
1656499420000|2022-06-29 10:43:40|3968.71|3968.71|3968.71|3968.71|3968.71|3968.71|3968.71|3968.71|0
1656499440000|2022-06-29 10:44:00|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|3968.9|0
1656499450000|2022-06-29 10:44:10|3968.98|3968.98|3968.61|3968.61|3968.98|3968.98|3968.61|3968.61|0
1656499460000|2022-06-29 10:44:20|3968.8|3968.8|3968.74|3968.74|3968.8|3968.8|3968.74|3968.74|0
1656499470000|2022-06-29 10:44:30|3968.92|3968.92|3968.61|3968.61|3968.92|3968.92|3968.61|3968.61|0
1656499480000|2022-06-29 10:44:40|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|0
1656499490000|2022-06-29 10:44:50|3968.61|3968.61|3968.65|3968.65|3968.65|3968.65|3968.34|3968.34|0
1656499500000|2022-06-29 10:45:00|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|3968.6|0
1656499510000|2022-06-29 10:45:10|3968.54|3968.54|3968.51|3968.51|3968.54|3968.54|3968.51|3968.51|0
1656499520000|2022-06-29 10:45:20|3968.55|3968.55|3968.51|3968.51|3968.55|3968.55|3968.51|3968.51|0
1656499530000|2022-06-29 10:45:30|3968.2|3968.2|3968.22|3968.22|3968.25|3968.25|3968.2|3968.2|0
1656499550000|2022-06-29 10:45:50|3968.26|3968.26|3968.26|3968.26|3968.26|3968.26|3968.26|3968.26|0
1656499570000|2022-06-29 10:46:10|3967.95|3967.95|3968.26|3968.26|3968.26|3968.26|3967.95|3967.95|0
1656499600000|2022-06-29 10:46:40|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|0
1656499610000|2022-06-29 10:46:50|3968.21|3968.21|3968.82|3968.82|3968.82|3968.82|3968.21|3968.21|0
1656499620000|2022-06-29 10:47:00|3968.74|3968.74|3968.77|3968.77|3968.77|3968.77|3968.74|3968.74|0
1656499640000|2022-06-29 10:47:20|3968.46|3968.46|3968.46|3968.46|3968.46|3968.46|3968.46|3968.46|0
1656499670000|2022-06-29 10:47:50|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|0
1656499680000|2022-06-29 10:48:00|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|3969.13|0
1656499690000|2022-06-29 10:48:10|3968.77|3968.77|3968.15|3968.15|3968.77|3968.77|3968.15|3968.15|0
1656499720000|2022-06-29 10:48:40|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|0
1656499730000|2022-06-29 10:48:50|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|3969.39|0
1656499740000|2022-06-29 10:49:00|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|0
1656499750000|2022-06-29 10:49:10|3968.99|3968.99|3968.99|3968.99|3968.99|3968.99|3968.99|3968.99|0
1656499760000|2022-06-29 10:49:20|3969.3|3969.3|3969.61|3969.61|3969.61|3969.61|3969.3|3969.3|0
1656499770000|2022-06-29 10:49:30|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|3969.57|0
1656499790000|2022-06-29 10:49:50|3969.54|3969.54|3969.48|3969.48|3969.54|3969.54|3969.48|3969.48|0
1656499800000|2022-06-29 10:50:00|3968.87|3968.87|3968.68|3968.68|3968.87|3968.87|3968.68|3968.68|0
1656499810000|2022-06-29 10:50:10|3968.06|3968.06|3967.75|3967.75|3968.37|3968.37|3967.75|3967.75|0
1656499820000|2022-06-29 10:50:20|3967.45|3967.45|3967.45|3967.45|3967.45|3967.45|3967.45|3967.45|0
1656499830000|2022-06-29 10:50:30|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|0
1656499850000|2022-06-29 10:50:50|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|0
1656499860000|2022-06-29 10:51:00|3967.54|3967.54|3968.04|3968.04|3968.04|3968.04|3967.54|3967.54|0
1656499870000|2022-06-29 10:51:10|3968.18|3968.18|3968.18|3968.18|3968.18|3968.18|3968.18|3968.18|0
1656499930000|2022-06-29 10:52:10|3967.87|3967.87|3967.86|3967.86|3967.87|3967.87|3967.86|3967.86|0
1656499940000|2022-06-29 10:52:20|3967.55|3967.55|3966.69|3966.69|3967.55|3967.55|3966.57|3966.57|0
1656499950000|2022-06-29 10:52:30|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|0
1656499960000|2022-06-29 10:52:40|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|0
1656499990000|2022-06-29 10:53:10|3966.85|3966.85|3966.54|3966.54|3966.85|3966.85|3966.54|3966.54|0
1656500000000|2022-06-29 10:53:20|3966.58|3966.58|3967.31|3967.31|3967.31|3967.31|3966.58|3966.58|0
1656500010000|2022-06-29 10:53:30|3967.62|3967.62|3967.62|3967.62|3967.93|3967.93|3967.62|3967.62|0
1656500020000|2022-06-29 10:53:40|3967.93|3967.93|3967.93|3967.93|3967.93|3967.93|3967.93|3967.93|0
1656500030000|2022-06-29 10:53:50|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|0
1656500050000|2022-06-29 10:54:10|3968.06|3968.06|3968.03|3968.03|3968.06|3968.06|3968.03|3968.03|0
1656500060000|2022-06-29 10:54:20|3968.34|3968.34|3968.65|3968.65|3968.65|3968.65|3968.34|3968.34|0
1656500070000|2022-06-29 10:54:30|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|0
1656500090000|2022-06-29 10:54:50|3967.72|3967.72|3967.76|3967.76|3967.76|3967.76|3967.72|3967.72|0
1656500100000|2022-06-29 10:55:00|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|0
1656500110000|2022-06-29 10:55:10|3967.68|3967.68|3967.68|3967.68|3968.29|3968.29|3967.68|3967.68|0
1656500120000|2022-06-29 10:55:20|3967.7|3967.7|3967.7|3967.7|3967.7|3967.7|3967.7|3967.7|0
1656500150000|2022-06-29 10:55:50|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|3968.01|0
1656500160000|2022-06-29 10:56:00|3967.7|3967.7|3967.4|3967.4|3967.7|3967.7|3967.4|3967.4|0
1656500170000|2022-06-29 10:56:10|3967.09|3967.09|3964.92|3964.92|3967.09|3967.09|3964.61|3964.61|0
1656500180000|2022-06-29 10:56:20|3964.61|3964.61|3963.99|3963.99|3964.61|3964.61|3963.99|3963.99|0
1656500220000|2022-06-29 10:57:00|3964.92|3964.92|3966.47|3966.47|3966.47|3966.47|3964.92|3964.92|0
1656500230000|2022-06-29 10:57:10|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|0
1656500240000|2022-06-29 10:57:20|3965.85|3965.85|3966.78|3966.78|3966.78|3966.78|3965.85|3965.85|0
1656500250000|2022-06-29 10:57:30|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|0
1656500260000|2022-06-29 10:57:40|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|0
1656500270000|2022-06-29 10:57:50|3966.75|3966.75|3967.37|3967.37|3967.68|3967.68|3966.75|3966.75|0
1656500300000|2022-06-29 10:58:20|3967.68|3967.68|3967.99|3967.99|3968.3|3968.3|3967.68|3967.68|0
1656500320000|2022-06-29 10:58:40|3968.92|3968.92|3968.61|3968.61|3968.92|3968.92|3968.61|3968.61|0
1656500350000|2022-06-29 10:59:10|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|0
1656500360000|2022-06-29 10:59:20|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|0
1656500380000|2022-06-29 10:59:40|3969.2|3969.2|3969.13|3969.13|3969.2|3969.2|3969.13|3969.13|0
1656500390000|2022-06-29 10:59:50|3969.15|3969.15|3969.18|3969.18|3969.18|3969.18|3969.15|3969.15|0
1656500410000|2022-06-29 11:00:10|3969.15|3969.15|3970.08|3970.08|3970.08|3970.08|3969.15|3969.15|0
1656500420000|2022-06-29 11:00:20|3970.19|3970.19|3970.75|3970.75|3970.75|3970.75|3970.19|3970.19|0
1656500430000|2022-06-29 11:00:30|3970.7|3970.7|3969.43|3969.43|3970.7|3970.7|3968.81|3968.81|0
1656500440000|2022-06-29 11:00:40|3969.73|3969.73|3970.97|3970.97|3970.97|3970.97|3969.73|3969.73|0
1656500450000|2022-06-29 11:00:50|3970.35|3970.35|3967.96|3967.96|3970.35|3970.35|3966.36|3966.36|0
1656500460000|2022-06-29 11:01:00|3968.89|3968.89|3970.44|3970.44|3970.44|3970.44|3968.89|3968.89|0
1656500480000|2022-06-29 11:01:20|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|0
1656500490000|2022-06-29 11:01:30|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|0
1656500510000|2022-06-29 11:01:50|3970.62|3970.62|3966.91|3966.91|3970.62|3970.62|3966.91|3966.91|0
1656500520000|2022-06-29 11:02:00|3966.6|3966.6|3967.22|3967.22|3967.22|3967.22|3966.6|3966.6|0
1656500530000|2022-06-29 11:02:10|3967.04|3967.04|3966.99|3966.99|3967.04|3967.04|3966.99|3966.99|0
1656500540000|2022-06-29 11:02:20|3967.61|3967.61|3966.47|3966.47|3967.61|3967.61|3966.47|3966.47|0
1656500550000|2022-06-29 11:02:30|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|0
1656500560000|2022-06-29 11:02:40|3966.47|3966.47|3966.43|3966.43|3966.47|3966.47|3966.43|3966.43|0
1656500580000|2022-06-29 11:03:00|3966.74|3966.74|3966.71|3966.71|3966.74|3966.74|3966.71|3966.71|0
1656500590000|2022-06-29 11:03:10|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|0
1656500600000|2022-06-29 11:03:20|3966.52|3966.52|3966.52|3966.52|3966.52|3966.52|3966.52|3966.52|0
1656500610000|2022-06-29 11:03:30|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|0
1656500630000|2022-06-29 11:03:50|3967.16|3967.16|3967.16|3967.16|3967.16|3967.16|3967.16|3967.16|0
1656500640000|2022-06-29 11:04:00|3967.47|3967.47|3967.47|3967.47|3967.47|3967.47|3967.47|3967.47|0
1656500650000|2022-06-29 11:04:10|3967.66|3967.66|3968.02|3968.02|3968.2|3968.2|3967.66|3967.66|0
1656500660000|2022-06-29 11:04:20|3968.64|3968.64|3968.67|3968.67|3968.67|3968.67|3968.64|3968.64|0
1656500670000|2022-06-29 11:04:30|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|0
1656500680000|2022-06-29 11:04:40|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|0
1656500690000|2022-06-29 11:04:50|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|0
1656500700000|2022-06-29 11:05:00|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|0
1656500720000|2022-06-29 11:05:20|3968.56|3968.56|3968.53|3968.53|3968.56|3968.56|3968.53|3968.53|0
1656500740000|2022-06-29 11:05:40|3968.71|3968.71|3967.78|3967.78|3968.71|3968.71|3967.78|3967.78|0
1656500750000|2022-06-29 11:05:50|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|0
1656500760000|2022-06-29 11:06:00|3969.67|3969.67|3969.72|3969.72|3969.72|3969.72|3969.67|3969.67|0
1656500780000|2022-06-29 11:06:20|3970.34|3970.34|3970.93|3970.93|3970.96|3970.96|3970.34|3970.34|0
1656500790000|2022-06-29 11:06:30|3971.55|3971.55|3971.58|3971.58|3971.58|3971.58|3971.55|3971.55|0
1656500810000|2022-06-29 11:06:50|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|3970.65|0
1656500840000|2022-06-29 11:07:20|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|0
1656500850000|2022-06-29 11:07:30|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|3970.73|0
1656500880000|2022-06-29 11:08:00|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|3970.78|0
1656500890000|2022-06-29 11:08:10|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|0
1656500900000|2022-06-29 11:08:20|3970.22|3970.22|3970.22|3970.22|3970.22|3970.22|3970.22|3970.22|0
1656500970000|2022-06-29 11:09:30|3969.6|3969.6|3969.91|3969.91|3969.91|3969.91|3969.6|3969.6|0
1656500990000|2022-06-29 11:09:50|3970.22|3970.22|3971.43|3971.43|3971.43|3971.43|3970.22|3970.22|0
1656501000000|2022-06-29 11:10:00|3971.51|3971.51|3971.51|3971.51|3971.82|3971.82|3971.51|3971.51|0
1656501010000|2022-06-29 11:10:10|3971.56|3971.56|3971.25|3971.25|3971.56|3971.56|3971.25|3971.25|0
1656501020000|2022-06-29 11:10:20|3971.33|3971.33|3971.36|3971.36|3971.36|3971.36|3971.33|3971.33|0
1656501040000|2022-06-29 11:10:40|3971.67|3971.67|3972.29|3972.29|3972.29|3972.29|3971.67|3971.67|0
1656501060000|2022-06-29 11:11:00|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|0
1656501080000|2022-06-29 11:11:20|3972.21|3972.21|3971.19|3971.19|3972.23|3972.23|3971.19|3971.19|0
1656501090000|2022-06-29 11:11:30|3970.57|3970.57|3970.57|3970.57|3970.57|3970.57|3970.57|3970.57|0
1656501100000|2022-06-29 11:11:40|3970.26|3970.26|3969.96|3969.96|3970.57|3970.57|3969.96|3969.96|0
1656501110000|2022-06-29 11:11:50|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|0
1656501130000|2022-06-29 11:12:10|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|0
1656501160000|2022-06-29 11:12:40|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|0
1656501200000|2022-06-29 11:13:20|3970.53|3970.53|3970.22|3970.22|3970.53|3970.53|3970.22|3970.22|0
1656501230000|2022-06-29 11:13:50|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|0
1656501240000|2022-06-29 11:14:00|3968.99|3968.99|3968.68|3968.68|3968.99|3968.99|3968.68|3968.68|0
1656501250000|2022-06-29 11:14:10|3968.73|3968.73|3970.27|3970.27|3970.27|3970.27|3968.73|3968.73|0
1656501260000|2022-06-29 11:14:20|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|0
1656501280000|2022-06-29 11:14:40|3970.68|3970.68|3970.99|3970.99|3970.99|3970.99|3970.68|3970.68|0
1656501290000|2022-06-29 11:14:50|3972.53|3972.53|3972.23|3972.23|3972.53|3972.53|3972.23|3972.23|0
1656501320000|2022-06-29 11:15:20|3972.04|3972.04|3969.25|3969.25|3972.04|3972.04|3969.13|3969.13|0
1656501330000|2022-06-29 11:15:30|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|0
1656501340000|2022-06-29 11:15:40|3970.26|3970.26|3970.88|3970.88|3970.88|3970.88|3970.26|3970.26|0
1656501350000|2022-06-29 11:15:50|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|0
1656501370000|2022-06-29 11:16:10|3972.45|3972.45|3972.45|3972.45|3972.45|3972.45|3972.45|3972.45|0
1656501380000|2022-06-29 11:16:20|3972.14|3972.14|3971.94|3971.94|3972.18|3972.18|3971.94|3971.94|0
1656501390000|2022-06-29 11:16:30|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|0
1656501420000|2022-06-29 11:17:00|3972.08|3972.08|3972.7|3972.7|3972.7|3972.7|3972.08|3972.08|0
1656501430000|2022-06-29 11:17:10|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|3972.76|0
1656501440000|2022-06-29 11:17:20|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|3972.73|0
1656501450000|2022-06-29 11:17:30|3973.66|3973.66|3973.66|3973.66|3973.66|3973.66|3973.66|3973.66|0
1656501460000|2022-06-29 11:17:40|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|3973.96|0
1656501470000|2022-06-29 11:17:50|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|0
1656501480000|2022-06-29 11:18:00|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|0
1656501510000|2022-06-29 11:18:30|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|3974.55|0
1656501550000|2022-06-29 11:19:10|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|0
1656501560000|2022-06-29 11:19:20|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|3974.48|0
1656501570000|2022-06-29 11:19:30|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|3974.79|0
1656501580000|2022-06-29 11:19:40|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|0
1656501630000|2022-06-29 11:20:30|3975.03|3975.03|3974.47|3974.47|3976.33|3976.33|3974.47|3974.47|0
1656501640000|2022-06-29 11:20:40|3975.09|3975.09|3976.02|3976.02|3976.02|3976.02|3975.09|3975.09|0
1656501650000|2022-06-29 11:20:50|3975.4|3975.4|3976.64|3976.64|3977.57|3977.57|3975.4|3975.4|0
1656501670000|2022-06-29 11:21:10|3976.22|3976.22|3976.52|3976.52|3976.52|3976.52|3976.22|3976.22|0
1656501700000|2022-06-29 11:21:40|3976.67|3976.67|3977.03|3977.03|3977.09|3977.09|3976.67|3976.67|0
1656501710000|2022-06-29 11:21:50|3976.83|3976.83|3976.81|3976.81|3976.83|3976.83|3976.81|3976.81|0
1656501720000|2022-06-29 11:22:00|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|0
1656501780000|2022-06-29 11:23:00|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|3977.14|0
1656501800000|2022-06-29 11:23:20|3977.2|3977.2|3977.27|3977.27|3977.27|3977.27|3977.2|3977.2|0
1656501810000|2022-06-29 11:23:30|3976.96|3976.96|3976.96|3976.96|3976.96|3976.96|3976.96|3976.96|0
1656501820000|2022-06-29 11:23:40|3977.05|3977.05|3977.05|3977.05|3977.05|3977.05|3977.05|3977.05|0
1656501840000|2022-06-29 11:24:00|3977.23|3977.23|3976.61|3976.61|3977.23|3977.23|3976.61|3976.61|0
1656501850000|2022-06-29 11:24:10|3975.99|3975.99|3976.3|3976.3|3976.3|3976.3|3975.68|3975.68|0
1656501860000|2022-06-29 11:24:20|3976.61|3976.61|3976.72|3976.72|3976.72|3976.72|3976.61|3976.61|0
1656501870000|2022-06-29 11:24:30|3977.03|3977.03|3976.72|3976.72|3977.03|3977.03|3976.72|3976.72|0
1656501880000|2022-06-29 11:24:40|3976.41|3976.41|3976.6|3976.6|3976.6|3976.6|3976.41|3976.41|0
1656501890000|2022-06-29 11:24:50|3976.29|3976.29|3975.67|3975.67|3976.29|3976.29|3975.67|3975.67|0
1656501900000|2022-06-29 11:25:00|3975.98|3975.98|3976.33|3976.33|3976.64|3976.64|3975.67|3975.67|0
1656501910000|2022-06-29 11:25:10|3976.95|3976.95|3977.54|3977.54|3977.57|3977.57|3976.95|3976.95|0
1656501920000|2022-06-29 11:25:20|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|0
1656501950000|2022-06-29 11:25:50|3978.16|3978.16|3978.34|3978.34|3978.34|3978.34|3978.16|3978.16|0
1656501960000|2022-06-29 11:26:00|3978.65|3978.65|3978.34|3978.34|3978.65|3978.65|3978.34|3978.34|0
1656501970000|2022-06-29 11:26:10|3978.37|3978.37|3978.59|3978.59|3978.59|3978.59|3978.37|3978.37|0
1656501990000|2022-06-29 11:26:30|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|0
1656502000000|2022-06-29 11:26:40|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|0
1656502010000|2022-06-29 11:26:50|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|0
1656502020000|2022-06-29 11:27:00|3978.16|3978.16|3978.16|3978.16|3978.78|3978.78|3977.85|3977.85|0
1656502040000|2022-06-29 11:27:20|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|0
1656502050000|2022-06-29 11:27:30|3978.16|3978.16|3978.22|3978.22|3978.22|3978.22|3978.16|3978.16|0
1656502060000|2022-06-29 11:27:40|3978.4|3978.4|3978.59|3978.59|3978.59|3978.59|3978.4|3978.4|0
1656502070000|2022-06-29 11:27:50|3978.56|3978.56|3978.61|3978.61|3978.61|3978.61|3978.56|3978.56|0
1656502090000|2022-06-29 11:28:10|3979.23|3979.23|3981.4|3981.4|3981.4|3981.4|3979.23|3979.23|0
1656502100000|2022-06-29 11:28:20|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|0
1656502110000|2022-06-29 11:28:30|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|0
1656502120000|2022-06-29 11:28:40|3980.24|3980.24|3979.62|3979.62|3980.24|3980.24|3979.62|3979.62|0
1656502130000|2022-06-29 11:28:50|3979.43|3979.43|3979.48|3979.48|3979.62|3979.62|3979.43|3979.43|0
1656502140000|2022-06-29 11:29:00|3979.45|3979.45|3979.56|3979.56|3979.56|3979.56|3979.45|3979.45|0
1656502170000|2022-06-29 11:29:30|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|3979.87|0
1656502190000|2022-06-29 11:29:50|3980.18|3980.18|3981.42|3981.42|3981.42|3981.42|3980.18|3980.18|0
1656502210000|2022-06-29 11:30:10|3981.5|3981.5|3982.23|3982.23|3982.6|3982.6|3981.5|3981.5|0
1656502220000|2022-06-29 11:30:20|3982.05|3982.05|3982.05|3982.05|3982.05|3982.05|3982.05|3982.05|0
1656502230000|2022-06-29 11:30:30|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|3982.13|0
1656502240000|2022-06-29 11:30:40|3982.75|3982.75|3983.06|3983.06|3983.06|3983.06|3982.75|3982.75|0
1656502250000|2022-06-29 11:30:50|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|3983.37|0
1656502260000|2022-06-29 11:31:00|3983.36|3983.36|3982.99|3982.99|3983.36|3983.36|3982.99|3982.99|0
1656502280000|2022-06-29 11:31:20|3982.81|3982.81|3982.8|3982.8|3982.98|3982.98|3982.8|3982.8|0
1656502290000|2022-06-29 11:31:30|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|3982.98|0
1656502340000|2022-06-29 11:32:20|3982.67|3982.67|3983.33|3983.33|3983.33|3983.33|3982.67|3982.67|0
1656502360000|2022-06-29 11:32:40|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|0
1656502370000|2022-06-29 11:32:50|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|0
1656502380000|2022-06-29 11:33:00|3983.12|3983.12|3983.3|3983.3|3983.3|3983.3|3983.12|3983.12|0
1656502400000|2022-06-29 11:33:20|3982.69|3982.69|3982.38|3982.38|3982.99|3982.99|3982.38|3982.38|0
1656502420000|2022-06-29 11:33:40|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|0
1656502430000|2022-06-29 11:33:50|3982.69|3982.69|3982.63|3982.63|3982.69|3982.69|3982.63|3982.63|0
1656502440000|2022-06-29 11:34:00|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|0
1656502450000|2022-06-29 11:34:10|3981.7|3981.7|3981.88|3981.88|3981.88|3981.88|3981.7|3981.7|0
1656502460000|2022-06-29 11:34:20|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|0
1656502470000|2022-06-29 11:34:30|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|3982.01|0
1656502480000|2022-06-29 11:34:40|3982.63|3982.63|3982.32|3982.32|3982.63|3982.63|3982.32|3982.32|0
1656502500000|2022-06-29 11:35:00|3982.12|3982.12|3981.59|3981.59|3982.12|3982.12|3981.25|3981.25|0
1656502510000|2022-06-29 11:35:10|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|0
1656502530000|2022-06-29 11:35:30|3983.14|3983.14|3983.31|3983.31|3983.42|3983.42|3983.11|3983.11|0
1656502540000|2022-06-29 11:35:40|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1656502560000|2022-06-29 11:36:00|3981.76|3981.76|3981.87|3981.87|3981.87|3981.87|3981.76|3981.76|0
1656502580000|2022-06-29 11:36:20|3982.18|3982.18|3982.18|3982.18|3982.18|3982.18|3982.18|3982.18|0
1656502590000|2022-06-29 11:36:30|3982.16|3982.16|3982.13|3982.13|3982.16|3982.16|3982.13|3982.13|0
1656502600000|2022-06-29 11:36:40|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|0
1656502610000|2022-06-29 11:36:50|3982.94|3982.94|3983.13|3983.13|3983.13|3983.13|3982.94|3982.94|0
1656502630000|2022-06-29 11:37:10|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|3983.11|0
1656502640000|2022-06-29 11:37:20|3984.04|3984.04|3984.35|3984.35|3984.35|3984.35|3984.04|3984.04|0
1656502660000|2022-06-29 11:37:40|3984.04|3984.04|3983.73|3983.73|3984.04|3984.04|3983.42|3983.42|0
1656502690000|2022-06-29 11:38:10|3983.91|3983.91|3984.57|3984.57|3984.57|3984.57|3983.91|3983.91|0
1656502700000|2022-06-29 11:38:20|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.86|3984.86|0
1656502720000|2022-06-29 11:38:40|3983.34|3983.34|3983.03|3983.03|3983.34|3983.34|3983.03|3983.03|0
1656502740000|2022-06-29 11:39:00|3982.72|3982.72|3982.72|3982.72|3982.72|3982.72|3982.72|3982.72|0
1656502750000|2022-06-29 11:39:10|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|0
1656502760000|2022-06-29 11:39:20|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|3982.78|0
1656502770000|2022-06-29 11:39:30|3983.08|3983.08|3983.7|3983.7|3983.7|3983.7|3983.08|3983.08|0
1656502790000|2022-06-29 11:39:50|3984.01|3984.01|3984.36|3984.36|3984.36|3984.36|3984.01|3984.01|0
1656502800000|2022-06-29 11:40:00|3984.32|3984.32|3984.32|3984.32|3984.32|3984.32|3984.32|3984.32|0
1656502810000|2022-06-29 11:40:10|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|0
1656502830000|2022-06-29 11:40:30|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|0
1656502840000|2022-06-29 11:40:40|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|3983.03|0
1656502860000|2022-06-29 11:41:00|3983.21|3983.21|3983.67|3983.67|3983.86|3983.86|3983.21|3983.21|0
1656502880000|2022-06-29 11:41:20|3983.7|3983.7|3983.76|3983.76|3983.76|3983.76|3983.7|3983.7|0
1656502890000|2022-06-29 11:41:30|3984.07|3984.07|3984.12|3984.12|3984.12|3984.12|3984.07|3984.07|0
1656502900000|2022-06-29 11:41:40|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|0
1656502920000|2022-06-29 11:42:00|3984|3984|3984.98|3984.98|3984.98|3984.98|3984|3984|0
1656502970000|2022-06-29 11:42:50|3985.07|3985.07|3985.07|3985.07|3985.07|3985.07|3985.07|3985.07|0
1656502980000|2022-06-29 11:43:00|3984.88|3984.88|3985.68|3985.68|3985.74|3985.74|3984.88|3984.88|0
1656503010000|2022-06-29 11:43:30|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|3987.23|0
1656503020000|2022-06-29 11:43:40|3987.26|3987.26|3987.37|3987.37|3987.37|3987.37|3987.26|3987.26|0
1656503030000|2022-06-29 11:43:50|3987.26|3987.26|3986.98|3986.98|3987.26|3987.26|3986.98|3986.98|0
1656503040000|2022-06-29 11:44:00|3987.06|3987.06|3987.37|3987.37|3987.37|3987.37|3986.88|3986.88|0
1656503060000|2022-06-29 11:44:20|3987.26|3987.26|3987.2|3987.2|3987.26|3987.26|3987.2|3987.2|0
1656503080000|2022-06-29 11:44:40|3987.16|3987.16|3987.47|3987.47|3987.47|3987.47|3987.16|3987.16|0
1656503090000|2022-06-29 11:44:50|3987.43|3987.43|3987.43|3987.43|3987.47|3987.47|3987.43|3987.43|0
1656503100000|2022-06-29 11:45:00|3987.4|3987.4|3987.37|3987.37|3987.51|3987.51|3987.37|3987.37|0
1656503110000|2022-06-29 11:45:10|3987.99|3987.99|3987.99|3987.99|3987.99|3987.99|3987.99|3987.99|0
1656503140000|2022-06-29 11:45:40|3987.68|3987.68|3987.68|3987.68|3987.68|3987.68|3987.68|3987.68|0
1656503150000|2022-06-29 11:45:50|3986.75|3986.75|3986.75|3986.75|3986.75|3986.75|3986.75|3986.75|0
1656503160000|2022-06-29 11:46:00|3986.64|3986.64|3986.65|3986.65|3986.65|3986.65|3986.64|3986.64|0
1656503170000|2022-06-29 11:46:10|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|3987.27|0
1656503190000|2022-06-29 11:46:30|3987.58|3987.58|3987.89|3987.89|3987.89|3987.89|3987.58|3987.58|0
1656503210000|2022-06-29 11:46:50|3987.91|3987.91|3986.4|3986.4|3987.91|3987.91|3986.06|3986.06|0
1656503220000|2022-06-29 11:47:00|3986.71|3986.71|3986.71|3986.71|3986.71|3986.71|3986.71|3986.71|0
1656503230000|2022-06-29 11:47:10|3987.32|3987.32|3987.14|3987.14|3987.32|3987.32|3987.14|3987.14|0
1656503250000|2022-06-29 11:47:30|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|0
1656503260000|2022-06-29 11:47:40|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|0
1656503280000|2022-06-29 11:48:00|3986.97|3986.97|3986.69|3986.69|3986.97|3986.97|3986.66|3986.66|0
1656503290000|2022-06-29 11:48:10|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|3986.58|0
1656503300000|2022-06-29 11:48:20|3986.61|3986.61|3986.3|3986.3|3986.92|3986.92|3986.3|3986.3|0
1656503310000|2022-06-29 11:48:30|3986.33|3986.33|3987.18|3987.18|3987.18|3987.18|3986.33|3986.33|0
1656503320000|2022-06-29 11:48:40|3987.49|3987.49|3987.51|3987.51|3987.51|3987.51|3987.49|3987.49|0
1656503330000|2022-06-29 11:48:50|3988.13|3988.13|3987.82|3987.82|3988.44|3988.44|3987.82|3987.82|0
1656503340000|2022-06-29 11:49:00|3986.59|3986.59|3986.59|3986.59|3986.59|3986.59|3986.59|3986.59|0
1656503360000|2022-06-29 11:49:20|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|0
1656503390000|2022-06-29 11:49:50|3986.69|3986.69|3986.88|3986.88|3986.88|3986.88|3986.69|3986.69|0
1656503410000|2022-06-29 11:50:10|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|3986.93|0
1656503420000|2022-06-29 11:50:20|3986.92|3986.92|3986.92|3986.92|3986.92|3986.92|3986.92|3986.92|0
1656503450000|2022-06-29 11:50:50|3986.31|3986.31|3986.93|3986.93|3986.93|3986.93|3986.31|3986.31|0
1656503490000|2022-06-29 11:51:30|3986.81|3986.81|3986.73|3986.73|3986.81|3986.81|3986.73|3986.73|0
1656503510000|2022-06-29 11:51:50|3987.04|3987.04|3987.01|3987.01|3987.04|3987.04|3987.01|3987.01|0
1656503520000|2022-06-29 11:52:00|3986.64|3986.64|3986.78|3986.78|3986.78|3986.78|3986.64|3986.64|0
1656503530000|2022-06-29 11:52:10|3986.87|3986.87|3986.87|3986.87|3986.87|3986.87|3986.87|3986.87|0
1656503550000|2022-06-29 11:52:30|3987.49|3987.49|3987.49|3987.49|3987.49|3987.49|3987.49|3987.49|0
1656503580000|2022-06-29 11:53:00|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|3987.67|0
1656503600000|2022-06-29 11:53:20|3987.81|3987.81|3988.5|3988.5|3988.5|3988.5|3987.63|3987.63|0
1656503620000|2022-06-29 11:53:40|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|0
1656503630000|2022-06-29 11:53:50|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|0
1656503660000|2022-06-29 11:54:20|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|0
1656503670000|2022-06-29 11:54:30|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|3988.81|0
1656503680000|2022-06-29 11:54:40|3989.01|3989.01|3989.01|3989.01|3989.01|3989.01|3989.01|3989.01|0
1656503690000|2022-06-29 11:54:50|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|3989.32|0
1656503740000|2022-06-29 11:55:40|3989.72|3989.72|3989.72|3989.72|3989.72|3989.72|3989.72|3989.72|0
1656503760000|2022-06-29 11:56:00|3990.49|3990.49|3990.02|3990.02|3990.49|3990.49|3990.02|3990.02|0
1656503770000|2022-06-29 11:56:10|3989.97|3989.97|3989.66|3989.66|3989.97|3989.97|3989.66|3989.66|0
1656503780000|2022-06-29 11:56:20|3988.42|3988.42|3988.73|3988.73|3988.73|3988.73|3988.42|3988.42|0
1656503790000|2022-06-29 11:56:30|3988.68|3988.68|3989.6|3989.6|3989.6|3989.6|3988.68|3988.68|0
1656503840000|2022-06-29 11:57:20|3989.91|3989.91|3990.22|3990.22|3990.22|3990.22|3989.91|3989.91|0
1656503850000|2022-06-29 11:57:30|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|3988.98|0
1656503900000|2022-06-29 11:58:20|3989.91|3989.91|3990.53|3990.53|3990.53|3990.53|3989.91|3989.91|0
1656503930000|2022-06-29 11:58:50|3990.35|3990.35|3990.35|3990.35|3990.35|3990.35|3990.35|3990.35|0
1656503970000|2022-06-29 11:59:30|3990.16|3990.16|3989.55|3989.55|3990.16|3990.16|3989.36|3989.36|0
1656503980000|2022-06-29 11:59:40|3988.93|3988.93|3988.13|3988.13|3988.93|3988.93|3988|3988|0
1656503990000|2022-06-29 11:59:50|3987.82|3987.82|3987.82|3987.82|3987.82|3987.82|3987.51|3987.51|0
1656504000000|2022-06-29 12:00:00|3987.2|3987.2|3986.63|3986.63|3987.2|3987.2|3986.63|3986.63|0
1656504010000|2022-06-29 12:00:10|3987.56|3987.56|3987.56|3987.56|3987.56|3987.56|3987.56|3987.56|0
1656504030000|2022-06-29 12:00:30|3987.6|3987.6|3988.34|3988.34|3988.34|3988.34|3987.58|3987.58|0
1656504040000|2022-06-29 12:00:40|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|3988.7|0
1656504060000|2022-06-29 12:01:00|3988.89|3988.89|3988.89|3988.89|3988.89|3988.89|3988.89|3988.89|0
1656504080000|2022-06-29 12:01:20|3990.74|3990.74|3990.93|3990.93|3990.93|3990.93|3990.74|3990.74|0
1656504090000|2022-06-29 12:01:30|3990.95|3990.95|3990.24|3990.24|3991.04|3991.04|3990.24|3990.24|0
1656504100000|2022-06-29 12:01:40|3989.62|3989.62|3989.62|3989.62|3989.62|3989.62|3989.62|3989.62|0
1656504110000|2022-06-29 12:01:50|3989|3989|3988.69|3988.69|3989|3989|3988.69|3988.69|0
1656504120000|2022-06-29 12:02:00|3988.92|3988.92|3989.23|3989.23|3989.53|3989.53|3988.61|3988.61|0
1656504130000|2022-06-29 12:02:10|3988.61|3988.61|3989.23|3989.23|3989.23|3989.23|3988.61|3988.61|0
1656504150000|2022-06-29 12:02:30|3989.25|3989.25|3989.25|3989.25|3989.25|3989.25|3989.25|3989.25|0
1656504160000|2022-06-29 12:02:40|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|3989.34|0
1656504180000|2022-06-29 12:03:00|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|0
1656504190000|2022-06-29 12:03:10|3990.38|3990.38|3990.38|3990.38|3990.38|3990.38|3990.38|3990.38|0
1656504200000|2022-06-29 12:03:20|3990.42|3990.42|3990.42|3990.42|3990.42|3990.42|3990.42|3990.42|0
1656504220000|2022-06-29 12:03:40|3990.62|3990.62|3990.62|3990.62|3990.62|3990.62|3990.62|3990.62|0
1656504230000|2022-06-29 12:03:50|3990.31|3990.31|3990.31|3990.31|3990.31|3990.31|3990.31|3990.31|0
1656504250000|2022-06-29 12:04:10|3990.62|3990.62|3990|3990|3990.62|3990.62|3990|3990|0
1656504280000|2022-06-29 12:04:40|3990.08|3990.08|3990.08|3990.08|3990.08|3990.08|3990.08|3990.08|0
1656504290000|2022-06-29 12:04:50|3990.17|3990.17|3990.45|3990.45|3990.45|3990.45|3990.14|3990.14|0
1656504300000|2022-06-29 12:05:00|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|0
1656504310000|2022-06-29 12:05:10|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|3989.83|0
1656504320000|2022-06-29 12:05:20|3990.19|3990.19|3990.56|3990.56|3990.56|3990.56|3990.19|3990.19|0
1656504330000|2022-06-29 12:05:30|3990.62|3990.62|3992.78|3992.78|3992.78|3992.78|3990.62|3990.62|0
1656504340000|2022-06-29 12:05:40|3993.71|3993.71|3994.64|3994.64|3994.64|3994.64|3993.71|3993.71|0
1656504360000|2022-06-29 12:06:00|3994.78|3994.78|3994.16|3994.16|3994.78|3994.78|3994.16|3994.16|0
1656504370000|2022-06-29 12:06:10|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|0
1656504390000|2022-06-29 12:06:30|3993.71|3993.71|3992.75|3992.75|3993.71|3993.71|3992.75|3992.75|0
1656504400000|2022-06-29 12:06:40|3992.44|3992.44|3992.47|3992.47|3992.47|3992.47|3992.44|3992.44|0
1656504440000|2022-06-29 12:07:20|3994.02|3994.02|3994.69|3994.69|3994.69|3994.69|3993.99|3993.99|0
1656504480000|2022-06-29 12:08:00|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|0
1656504520000|2022-06-29 12:08:40|3992.98|3992.98|3992.98|3992.98|3992.98|3992.98|3992.98|3992.98|0
1656504540000|2022-06-29 12:09:00|3992.05|3992.05|3991.66|3991.66|3992.19|3992.19|3991.66|3991.66|0
1656504550000|2022-06-29 12:09:10|3991.74|3991.74|3991.43|3991.43|3991.74|3991.74|3991.43|3991.43|0
1656504560000|2022-06-29 12:09:20|3991.12|3991.12|3989.89|3989.89|3991.12|3991.12|3989.89|3989.89|0
1656504590000|2022-06-29 12:09:50|3990.2|3990.2|3990.2|3990.2|3990.2|3990.2|3990.2|3990.2|0
1656504620000|2022-06-29 12:10:20|3990.39|3990.39|3990.39|3990.39|3990.39|3990.39|3990.39|3990.39|0
1656504650000|2022-06-29 12:10:50|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|3989.46|0
1656504660000|2022-06-29 12:11:00|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|3989.77|0
1656504680000|2022-06-29 12:11:20|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|0
1656504730000|2022-06-29 12:12:10|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|0
1656504740000|2022-06-29 12:12:20|3989.99|3989.99|3989.99|3989.99|3989.99|3989.99|3989.99|3989.99|0
1656504750000|2022-06-29 12:12:30|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|3989.38|0
1656504780000|2022-06-29 12:13:00|3990.3|3990.3|3990.3|3990.3|3990.3|3990.3|3990.3|3990.3|0
1656504790000|2022-06-29 12:13:10|3989.99|3989.99|3989.99|3989.99|3989.99|3989.99|3989.99|3989.99|0
1656504800000|2022-06-29 12:13:20|3989.8|3989.8|3989.74|3989.74|3989.8|3989.8|3989.74|3989.74|0
1656504840000|2022-06-29 12:14:00|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|0
1656504850000|2022-06-29 12:14:10|3989.71|3989.71|3990.69|3990.69|3990.69|3990.69|3989.71|3989.71|0
1656504870000|2022-06-29 12:14:30|3990.51|3990.51|3990.54|3990.54|3990.54|3990.54|3990.51|3990.51|0
1656504900000|2022-06-29 12:15:00|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1656504910000|2022-06-29 12:15:10|3990.54|3990.54|3990.76|3990.76|3990.76|3990.76|3990.09|3990.09|0
1656504920000|2022-06-29 12:15:20|3990.73|3990.73|3990.42|3990.42|3990.73|3990.73|3990.42|3990.42|0
1656504930000|2022-06-29 12:15:30|3990.73|3990.73|3991.04|3991.04|3991.04|3991.04|3990.73|3990.73|0
1656504980000|2022-06-29 12:16:20|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|0
1656504990000|2022-06-29 12:16:30|3990.42|3990.42|3990.42|3990.42|3990.42|3990.42|3990.42|3990.42|0
1656505000000|2022-06-29 12:16:40|3990.73|3990.73|3990.73|3990.73|3990.73|3990.73|3990.73|3990.73|0
1656505010000|2022-06-29 12:16:50|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|0
1656505040000|2022-06-29 12:17:20|3991.35|3991.35|3991.35|3991.35|3991.35|3991.35|3991.35|3991.35|0
1656505050000|2022-06-29 12:17:30|3992.9|3992.9|3993.21|3993.21|3993.21|3993.21|3992.9|3992.9|0
1656505060000|2022-06-29 12:17:40|3992.9|3992.9|3992.71|3992.71|3992.9|3992.9|3992.71|3992.71|0
1656505090000|2022-06-29 12:18:10|3992.53|3992.53|3992.61|3992.61|3992.61|3992.61|3992.53|3992.53|0
1656505100000|2022-06-29 12:18:20|3992|3992|3991.38|3991.38|3992|3992|3991.38|3991.38|0
1656505110000|2022-06-29 12:18:30|3991.07|3991.07|3990.72|3990.72|3991.07|3991.07|3990.72|3990.72|0
1656505120000|2022-06-29 12:18:40|3989.48|3989.48|3989.3|3989.3|3989.48|3989.48|3989|3989|0
1656505130000|2022-06-29 12:18:50|3989.61|3989.61|3989.53|3989.53|3989.61|3989.61|3989.53|3989.53|0
1656505180000|2022-06-29 12:19:40|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|3989.84|0
1656505210000|2022-06-29 12:20:10|3989.66|3989.66|3990.89|3990.89|3990.89|3990.89|3989.66|3989.66|0
1656505270000|2022-06-29 12:21:10|3991.2|3991.2|3991.2|3991.2|3991.2|3991.2|3991.2|3991.2|0
1656505280000|2022-06-29 12:21:20|3991.12|3991.12|3991.12|3991.12|3991.12|3991.12|3991.12|3991.12|0
1656505310000|2022-06-29 12:21:50|3991.16|3991.16|3991.15|3991.15|3991.33|3991.33|3990.96|3990.96|0
1656505320000|2022-06-29 12:22:00|3991.45|3991.45|3991.76|3991.76|3991.76|3991.76|3991.45|3991.45|0
1656505330000|2022-06-29 12:22:10|3992.07|3992.07|3991.76|3991.76|3992.07|3992.07|3991.76|3991.76|0
1656505350000|2022-06-29 12:22:30|3991.33|3991.33|3990.4|3990.4|3991.33|3991.33|3990.4|3990.4|0
1656505360000|2022-06-29 12:22:40|3989.47|3989.47|3989.3|3989.3|3989.47|3989.47|3989.3|3989.3|0
1656505370000|2022-06-29 12:22:50|3989|3989|3989|3989|3989|3989|3989|3989|0
1656505380000|2022-06-29 12:23:00|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|0
1656505400000|2022-06-29 12:23:20|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|0
1656505410000|2022-06-29 12:23:30|3988.84|3988.84|3988.81|3988.81|3988.84|3988.84|3988.81|3988.81|0
1656505420000|2022-06-29 12:23:40|3988.73|3988.73|3988.73|3988.73|3988.73|3988.73|3988.42|3988.42|0
1656505430000|2022-06-29 12:23:50|3989.66|3989.66|3989.66|3989.66|3989.66|3989.66|3989.66|3989.66|0
1656505440000|2022-06-29 12:24:00|3988.73|3988.73|3988.73|3988.73|3988.73|3988.73|3988.73|3988.73|0
1656505460000|2022-06-29 12:24:20|3988.67|3988.67|3988.72|3988.72|3988.72|3988.72|3988.67|3988.67|0
1656505470000|2022-06-29 12:24:30|3988.41|3988.41|3989.02|3989.02|3989.02|3989.02|3988.41|3988.41|0
1656505550000|2022-06-29 12:25:50|3989.33|3989.33|3990.26|3990.26|3990.26|3990.26|3989.33|3989.33|0
1656505570000|2022-06-29 12:26:10|3989.03|3989.03|3989.33|3989.33|3989.33|3989.33|3989.03|3989.03|0
1656505590000|2022-06-29 12:26:30|3990.26|3990.26|3990.57|3990.57|3990.57|3990.57|3990.26|3990.26|0
1656505610000|2022-06-29 12:26:50|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|3990.49|0
1656505640000|2022-06-29 12:27:20|3990.43|3990.43|3990.43|3990.43|3990.43|3990.43|3990.43|3990.43|0
1656505660000|2022-06-29 12:27:40|3990.12|3990.12|3990.07|3990.07|3990.12|3990.12|3990.07|3990.07|0
1656505670000|2022-06-29 12:27:50|3990.99|3990.99|3990.37|3990.37|3990.99|3990.99|3990.37|3990.37|0
1656505720000|2022-06-29 12:28:40|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|0
1656505740000|2022-06-29 12:29:00|3990.07|3990.07|3990.37|3990.37|3990.37|3990.37|3990.07|3990.07|0
1656505780000|2022-06-29 12:29:40|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|0
1656505790000|2022-06-29 12:29:50|3990.63|3990.63|3991.51|3991.51|3991.56|3991.56|3990.63|3990.63|0
1656505800000|2022-06-29 12:30:00|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|3992.12|0
1656505810000|2022-06-29 12:30:10|3991.82|3991.82|3989.97|3989.97|3991.82|3991.82|3989.97|3989.97|0
1656505820000|2022-06-29 12:30:20|3989.79|3989.79|3989.64|3989.64|3990.26|3990.26|3989.64|3989.64|0
1656505830000|2022-06-29 12:30:30|3989.33|3989.33|3989.33|3989.33|3989.33|3989.33|3989.33|3989.33|0
1656505840000|2022-06-29 12:30:40|3990.26|3990.26|3990.26|3990.26|3990.26|3990.26|3990.26|3990.26|0
1656505860000|2022-06-29 12:31:00|3990.34|3990.34|3990.34|3990.34|3990.34|3990.34|3990.34|3990.34|0
1656505890000|2022-06-29 12:31:30|3992.2|3992.2|3991.61|3991.61|3992.23|3992.23|3991.61|3991.61|0
1656505900000|2022-06-29 12:31:40|3991.27|3991.27|3991.27|3991.27|3991.27|3991.27|3991.25|3991.25|0
1656505910000|2022-06-29 12:31:50|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|0
1656505920000|2022-06-29 12:32:00|3990.66|3990.66|3990.37|3990.37|3990.66|3990.66|3990.35|3990.35|0
1656505930000|2022-06-29 12:32:10|3989.72|3989.72|3990.27|3990.27|3990.58|3990.58|3989.19|3989.19|0
1656505940000|2022-06-29 12:32:20|3990.22|3990.22|3989.61|3989.61|3990.22|3990.22|3989.61|3989.61|0
1656505960000|2022-06-29 12:32:40|3989.63|3989.63|3990.67|3990.67|3990.74|3990.74|3989.63|3989.63|0
1656505970000|2022-06-29 12:32:50|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|0
1656505980000|2022-06-29 12:33:00|3990.9|3990.9|3990.9|3990.9|3990.9|3990.9|3990.9|3990.9|0
1656505990000|2022-06-29 12:33:10|3990.86|3990.86|3990.86|3990.86|3990.86|3990.86|3990.86|3990.86|0
1656506010000|2022-06-29 12:33:30|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|0
1656506020000|2022-06-29 12:33:40|3991.78|3991.78|3991.73|3991.73|3991.78|3991.78|3991.73|3991.73|0
1656506050000|2022-06-29 12:34:10|3991.75|3991.75|3991.75|3991.75|3991.75|3991.75|3991.75|3991.75|0
1656506060000|2022-06-29 12:34:20|3991.93|3991.93|3991.75|3991.75|3991.93|3991.93|3991.75|3991.75|0
1656506080000|2022-06-29 12:34:40|3991.44|3991.44|3991.73|3991.73|3991.73|3991.73|3991.42|3991.42|0
1656506090000|2022-06-29 12:34:50|3991.81|3991.81|3992.61|3992.61|3992.61|3992.61|3991.81|3991.81|0
1656506100000|2022-06-29 12:35:00|3992.59|3992.59|3991.58|3991.58|3992.59|3992.59|3991.58|3991.58|0
1656506110000|2022-06-29 12:35:10|3991.56|3991.56|3991.5|3991.5|3991.56|3991.56|3991.5|3991.5|0
1656506150000|2022-06-29 12:35:50|3991.56|3991.56|3991.56|3991.56|3991.56|3991.56|3991.56|3991.56|0
1656506160000|2022-06-29 12:36:00|3991.51|3991.51|3991.82|3991.82|3991.82|3991.82|3991.51|3991.51|0
1656506190000|2022-06-29 12:36:30|3991.65|3991.65|3992.52|3992.52|3992.52|3992.52|3991.29|3991.29|0
1656506200000|2022-06-29 12:36:40|3992.83|3992.83|3993.14|3993.14|3993.14|3993.14|3992.83|3992.83|0
1656506210000|2022-06-29 12:36:50|3993.45|3993.45|3993.64|3993.64|3993.64|3993.64|3993.45|3993.45|0
1656506220000|2022-06-29 12:37:00|3993.66|3993.66|3993.66|3993.66|3993.66|3993.66|3993.66|3993.66|0
1656506240000|2022-06-29 12:37:20|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|3993.85|0
1656506280000|2022-06-29 12:38:00|3993.54|3993.54|3993.28|3993.28|3993.54|3993.54|3993.23|3993.23|0
1656506300000|2022-06-29 12:38:20|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|0
1656506320000|2022-06-29 12:38:40|3993.57|3993.57|3993.38|3993.38|3993.57|3993.57|3993.38|3993.38|0
1656506370000|2022-06-29 12:39:30|3993.07|3993.07|3993.07|3993.07|3993.07|3993.07|3993.07|3993.07|0
1656506380000|2022-06-29 12:39:40|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|0
1656506390000|2022-06-29 12:39:50|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|0
1656506400000|2022-06-29 12:40:00|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|0
1656506410000|2022-06-29 12:40:10|3993|3993|3993|3993|3993|3993|3993|3993|0
1656506450000|2022-06-29 12:40:50|3992.69|3992.69|3992.69|3992.69|3992.69|3992.69|3992.69|3992.69|0
1656506460000|2022-06-29 12:41:00|3992.39|3992.39|3992.39|3992.39|3992.39|3992.39|3992.39|3992.39|0
1656506470000|2022-06-29 12:41:10|3992.33|3992.33|3992.27|3992.27|3992.33|3992.33|3992.27|3992.27|0
1656506540000|2022-06-29 12:42:20|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|0
1656506550000|2022-06-29 12:42:30|3992.64|3992.64|3992.64|3992.64|3992.64|3992.64|3992.64|3992.64|0
1656506570000|2022-06-29 12:42:50|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|0
1656506580000|2022-06-29 12:43:00|3993.26|3993.26|3994.49|3994.49|3994.8|3994.8|3993.26|3993.26|0
1656506590000|2022-06-29 12:43:10|3994.18|3994.18|3993.26|3993.26|3994.18|3994.18|3993.26|3993.26|0
1656506600000|2022-06-29 12:43:20|3994.18|3994.18|3993.87|3993.87|3994.18|3994.18|3993.87|3993.87|0
1656506610000|2022-06-29 12:43:30|3994.18|3994.18|3995.73|3995.73|3995.73|3995.73|3994.18|3994.18|0
1656506620000|2022-06-29 12:43:40|3994.8|3994.8|3994.8|3994.8|3994.8|3994.8|3994.8|3994.8|0
1656506630000|2022-06-29 12:43:50|3995.11|3995.11|3995.17|3995.17|3995.17|3995.17|3995.11|3995.11|0
1656506640000|2022-06-29 12:44:00|3995.35|3995.35|3995.58|3995.58|3995.58|3995.58|3995.35|3995.35|0
1656506650000|2022-06-29 12:44:10|3996.2|3996.2|3996.23|3996.23|3996.23|3996.23|3996.2|3996.2|0
1656506660000|2022-06-29 12:44:20|3998.08|3998.08|3997.77|3997.77|3998.39|3998.39|3997.77|3997.77|0
1656506670000|2022-06-29 12:44:30|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|0
1656506680000|2022-06-29 12:44:40|3998.08|3998.08|3998.39|3998.39|3998.39|3998.39|3998.08|3998.08|0
1656506690000|2022-06-29 12:44:50|3998.57|3998.57|3998.39|3998.39|3998.57|3998.57|3998.39|3998.39|0
1656506700000|2022-06-29 12:45:00|3997.46|3997.46|3996.49|3996.49|3997.46|3997.46|3996.49|3996.49|0
1656506720000|2022-06-29 12:45:20|3995.56|3995.56|3995.87|3995.87|3995.87|3995.87|3995.56|3995.56|0
1656506730000|2022-06-29 12:45:30|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|0
1656506740000|2022-06-29 12:45:40|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|3996.02|0
1656506760000|2022-06-29 12:46:00|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|0
1656506800000|2022-06-29 12:46:40|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|0
1656506810000|2022-06-29 12:46:50|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|0
1656506820000|2022-06-29 12:47:00|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|3996.26|0
1656506830000|2022-06-29 12:47:10|3996.37|3996.37|3996.4|3996.4|3996.4|3996.4|3996.37|3996.37|0
1656506850000|2022-06-29 12:47:30|3994.85|3994.85|3995.47|3995.47|3995.47|3995.47|3994.54|3994.54|0
1656506870000|2022-06-29 12:47:50|3996.09|3996.09|3995.47|3995.47|3996.09|3996.09|3995.47|3995.47|0
1656506880000|2022-06-29 12:48:00|3995.16|3995.16|3994.85|3994.85|3995.16|3995.16|3994.85|3994.85|0
1656506910000|2022-06-29 12:48:30|3994.81|3994.81|3995.12|3995.12|3995.12|3995.12|3994.81|3994.81|0
1656506920000|2022-06-29 12:48:40|3994.5|3994.5|3993.57|3993.57|3994.5|3994.5|3993.57|3993.57|0
1656506940000|2022-06-29 12:49:00|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|0
1656506950000|2022-06-29 12:49:10|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|0
1656506970000|2022-06-29 12:49:30|3994.78|3994.78|3994.78|3994.78|3994.78|3994.78|3994.78|3994.78|0
1656506980000|2022-06-29 12:49:40|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|0
1656506990000|2022-06-29 12:49:50|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|0
1656507010000|2022-06-29 12:50:10|3995.25|3995.25|3995.57|3995.57|3995.57|3995.57|3995.25|3995.25|0
1656507020000|2022-06-29 12:50:20|3995.88|3995.88|3995.88|3995.88|3995.88|3995.88|3995.88|3995.88|0
1656507070000|2022-06-29 12:51:10|3995.96|3995.96|3996.02|3996.02|3996.02|3996.02|3995.96|3995.96|0
1656507100000|2022-06-29 12:51:40|3995.71|3995.71|3995.49|3995.49|3995.71|3995.71|3995.4|3995.4|0
1656507110000|2022-06-29 12:51:50|3994.87|3994.87|3994.87|3994.87|3994.87|3994.87|3994.87|3994.87|0
1656507120000|2022-06-29 12:52:00|3995.05|3995.05|3995.05|3995.05|3995.05|3995.05|3995.05|3995.05|0
1656507190000|2022-06-29 12:53:10|3995.42|3995.42|3995.42|3995.42|3995.42|3995.42|3995.42|3995.42|0
1656507210000|2022-06-29 12:53:30|3995.6|3995.6|3995.6|3995.6|3995.6|3995.6|3995.6|3995.6|0
1656507230000|2022-06-29 12:53:50|3995.29|3995.29|3995.29|3995.29|3995.29|3995.29|3995.29|3995.29|0
1656507240000|2022-06-29 12:54:00|3995.33|3995.33|3995.33|3995.33|3995.33|3995.33|3995.33|3995.33|0
1656507270000|2022-06-29 12:54:30|3995.28|3995.28|3995.28|3995.28|3995.28|3995.28|3995.28|3995.28|0
1656507310000|2022-06-29 12:55:10|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|0
1656507320000|2022-06-29 12:55:20|3995.24|3995.24|3993.03|3993.03|3995.24|3995.24|3993.03|3993.03|0
1656507330000|2022-06-29 12:55:30|3993.34|3993.34|3992.71|3992.71|3993.34|3993.34|3992.71|3992.71|0
1656507350000|2022-06-29 12:55:50|3992.66|3992.66|3992.57|3992.57|3992.66|3992.66|3992.57|3992.57|0
1656507360000|2022-06-29 12:56:00|3991.65|3991.65|3990.82|3990.82|3991.65|3991.65|3990.8|3990.8|0
1656507370000|2022-06-29 12:56:10|3990.65|3990.65|3990.65|3990.65|3990.65|3990.65|3990.65|3990.65|0
1656507380000|2022-06-29 12:56:20|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|3990.96|0
1656507390000|2022-06-29 12:56:30|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|0
1656507400000|2022-06-29 12:56:40|3990.74|3990.74|3990.06|3990.06|3990.74|3990.74|3990.03|3990.03|0
1656507410000|2022-06-29 12:56:50|3990.02|3990.02|3989.98|3989.98|3990.02|3990.02|3989.98|3989.98|0
1656507430000|2022-06-29 12:57:10|3990.9|3990.9|3990.99|3990.99|3990.99|3990.99|3990.9|3990.9|0
1656507460000|2022-06-29 12:57:40|3990.94|3990.94|3990.99|3990.99|3990.99|3990.99|3990.94|3990.94|0
1656507470000|2022-06-29 12:57:50|3990.8|3990.8|3990.8|3990.8|3990.8|3990.8|3990.8|3990.8|0
1656507480000|2022-06-29 12:58:00|3991.06|3991.06|3991.06|3991.06|3991.06|3991.06|3991.06|3991.06|0
1656507490000|2022-06-29 12:58:10|3991.09|3991.09|3991.09|3991.09|3991.09|3991.09|3991.09|3991.09|0
1656507500000|2022-06-29 12:58:20|3991.13|3991.13|3991|3991|3991.31|3991.31|3991|3991|0
1656507510000|2022-06-29 12:58:30|3991.06|3991.06|3991.06|3991.06|3991.37|3991.37|3991.06|3991.06|0
1656507520000|2022-06-29 12:58:40|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|3991.37|0
1656507540000|2022-06-29 12:59:00|3991.42|3991.42|3991.61|3991.61|3991.61|3991.61|3991.42|3991.42|0
1656507550000|2022-06-29 12:59:10|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|0
1656507570000|2022-06-29 12:59:30|3991.48|3991.48|3991.48|3991.48|3991.48|3991.48|3991.48|3991.48|0
1656507580000|2022-06-29 12:59:40|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|0
1656507620000|2022-06-29 13:00:20|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|0
1656507640000|2022-06-29 13:00:40|3992.13|3992.13|3992.44|3992.44|3992.44|3992.44|3992.13|3992.13|0
1656507660000|2022-06-29 13:01:00|3992.49|3992.49|3992.47|3992.47|3992.49|3992.49|3992.47|3992.47|0
1656507690000|2022-06-29 13:01:30|3992.78|3992.78|3992.78|3992.78|3992.78|3992.78|3992.78|3992.78|0
1656507730000|2022-06-29 13:02:10|3992.86|3992.86|3992.85|3992.85|3992.86|3992.86|3992.85|3992.85|0
1656507760000|2022-06-29 13:02:40|3993.16|3993.16|3993.16|3993.16|3993.16|3993.16|3993.16|3993.16|0
1656507780000|2022-06-29 13:03:00|3995.64|3995.64|3995.94|3995.94|3995.94|3995.94|3995.64|3995.64|0
1656507790000|2022-06-29 13:03:10|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|0
1656507800000|2022-06-29 13:03:20|3996.07|3996.07|3996.81|3996.81|3996.81|3996.81|3996.07|3996.07|0
1656507820000|2022-06-29 13:03:40|3997.12|3997.12|3996.43|3996.43|3997.12|3997.12|3996.26|3996.26|0
1656507850000|2022-06-29 13:04:10|3996.12|3996.12|3996.12|3996.12|3996.12|3996.12|3996.12|3996.12|0
1656507860000|2022-06-29 13:04:20|3995.5|3995.5|3995.19|3995.19|3995.5|3995.5|3994.88|3994.88|0
1656507880000|2022-06-29 13:04:40|3995.25|3995.25|3994.55|3994.55|3995.25|3995.25|3994.55|3994.55|0
1656507890000|2022-06-29 13:04:50|3993.62|3993.62|3993.45|3993.45|3993.62|3993.62|3993.45|3993.45|0
1656507900000|2022-06-29 13:05:00|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|0
1656507920000|2022-06-29 13:05:20|3993.17|3993.17|3992.9|3992.9|3993.17|3993.17|3992.9|3992.9|0
1656507950000|2022-06-29 13:05:50|3993.09|3993.09|3993.09|3993.09|3993.09|3993.09|3993.09|3993.09|0
1656507960000|2022-06-29 13:06:00|3994.32|3994.32|3994.32|3994.32|3994.32|3994.32|3994.32|3994.32|0
1656507970000|2022-06-29 13:06:10|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|3994.01|0
1656507990000|2022-06-29 13:06:30|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|3993.7|0
1656508020000|2022-06-29 13:07:00|3993.68|3993.68|3994.6|3994.6|3994.6|3994.6|3993.68|3993.68|0
1656508030000|2022-06-29 13:07:10|3993.37|3993.37|3993.37|3993.37|3993.37|3993.37|3993.37|3993.37|0
1656508060000|2022-06-29 13:07:40|3994.29|3994.29|3994.29|3994.29|3994.29|3994.29|3994.29|3994.29|0
1656508070000|2022-06-29 13:07:50|3994.38|3994.38|3993.14|3993.14|3994.38|3994.38|3993.14|3993.14|0
1656508080000|2022-06-29 13:08:00|3992.52|3992.52|3992.52|3992.52|3992.52|3992.52|3992.52|3992.52|0
1656508110000|2022-06-29 13:08:30|3992.21|3992.21|3992.27|3992.27|3992.27|3992.27|3992.21|3992.21|0
1656508160000|2022-06-29 13:09:20|3992.35|3992.35|3992.52|3992.52|3992.52|3992.52|3992.35|3992.35|0
1656508170000|2022-06-29 13:09:30|3991.59|3991.59|3991.64|3991.64|3991.64|3991.64|3991.59|3991.59|0
1656508180000|2022-06-29 13:09:40|3991.59|3991.59|3991.56|3991.56|3991.59|3991.59|3991.56|3991.56|0
1656508190000|2022-06-29 13:09:50|3991.63|3991.63|3991.63|3991.63|3991.63|3991.63|3991.63|3991.63|0
1656508200000|2022-06-29 13:10:00|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|0
1656508210000|2022-06-29 13:10:10|3991.47|3991.47|3991.47|3991.47|3991.47|3991.47|3991.47|3991.47|0
1656508220000|2022-06-29 13:10:20|3992.09|3992.09|3992.09|3992.09|3992.09|3992.09|3992.09|3992.09|0
1656508230000|2022-06-29 13:10:30|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|0
1656508240000|2022-06-29 13:10:40|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|3991.97|0
1656508250000|2022-06-29 13:10:50|3991.88|3991.88|3992.19|3992.19|3992.19|3992.19|3991.88|3991.88|0
1656508260000|2022-06-29 13:11:00|3992.5|3992.5|3992.5|3992.5|3992.5|3992.5|3992.5|3992.5|0
1656508270000|2022-06-29 13:11:10|3992.59|3992.59|3992.67|3992.67|3992.67|3992.67|3992.59|3992.59|0
1656508280000|2022-06-29 13:11:20|3992.85|3992.85|3994.09|3994.09|3994.09|3994.09|3992.85|3992.85|0
1656508300000|2022-06-29 13:11:40|3994.4|3994.4|3994.37|3994.37|3994.44|3994.44|3994.37|3994.37|0
1656508310000|2022-06-29 13:11:50|3994.68|3994.68|3994.98|3994.98|3994.98|3994.98|3994.68|3994.68|0
1656508320000|2022-06-29 13:12:00|3994.37|3994.37|3994.45|3994.45|3994.45|3994.45|3994.37|3994.37|0
1656508330000|2022-06-29 13:12:10|3994.63|3994.63|3994.44|3994.44|3994.63|3994.63|3994.39|3994.39|0
1656508380000|2022-06-29 13:13:00|3996.29|3996.29|3996.29|3996.29|3996.29|3996.29|3996.29|3996.29|0
1656508390000|2022-06-29 13:13:10|3996.34|3996.34|3996.34|3996.34|3996.34|3996.34|3996.34|3996.34|0
1656508400000|2022-06-29 13:13:20|3996.96|3996.96|3996.96|3996.96|3996.96|3996.96|3996.96|3996.96|0
1656508450000|2022-06-29 13:14:10|3997.14|3997.14|3997.14|3997.14|3997.14|3997.14|3997.14|3997.14|0
1656508470000|2022-06-29 13:14:30|3998.69|3998.69|3998.53|3998.53|3998.69|3998.69|3998.38|3998.38|0
1656508490000|2022-06-29 13:14:50|3998.22|3998.22|3997.93|3997.93|3998.22|3998.22|3997.89|3997.89|0
1656508500000|2022-06-29 13:15:00|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|0
1656508510000|2022-06-29 13:15:10|3998.16|3998.16|3998.64|3998.64|3999.06|3999.06|3998.16|3998.16|0
1656508520000|2022-06-29 13:15:20|3998.95|3998.95|3998.81|3998.81|3998.99|3998.99|3998.81|3998.81|0
1656508530000|2022-06-29 13:15:30|3998.76|3998.76|3998.81|3998.81|3998.81|3998.81|3998.76|3998.76|0
1656508560000|2022-06-29 13:16:00|3998.72|3998.72|3998.72|3998.72|3998.72|3998.72|3998.72|3998.72|0
1656508600000|2022-06-29 13:16:40|3996.56|3996.56|3996.83|3996.83|3996.83|3996.83|3996.52|3996.52|0
1656508610000|2022-06-29 13:16:50|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|0
1656508680000|2022-06-29 13:18:00|3996.63|3996.63|3996.63|3996.63|3996.63|3996.63|3996.63|3996.63|0
1656508710000|2022-06-29 13:18:30|3996.01|3996.01|3995.83|3995.83|3996.01|3996.01|3995.83|3995.83|0
1656508720000|2022-06-29 13:18:40|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|3995.87|0
1656508730000|2022-06-29 13:18:50|3995.84|3995.84|3995.81|3995.81|3995.84|3995.84|3995.81|3995.81|0
1656508740000|2022-06-29 13:19:00|3996|3996|3996|3996|3996|3996|3996|3996|0
1656508750000|2022-06-29 13:19:10|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|3996.61|0
1656508760000|2022-06-29 13:19:20|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|0
1656508780000|2022-06-29 13:19:40|3996.98|3996.98|3996.67|3996.67|3996.98|3996.98|3996.67|3996.67|0
1656508790000|2022-06-29 13:19:50|3996.81|3996.81|3996.81|3996.81|3996.81|3996.81|3996.81|3996.81|0
1656508800000|2022-06-29 13:20:00|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|3996.5|0
1656508810000|2022-06-29 13:20:10|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|0
1656508820000|2022-06-29 13:20:20|3996.71|3996.71|3996.53|3996.53|3996.71|3996.71|3996.53|3996.53|0
1656508830000|2022-06-29 13:20:30|3996.44|3996.44|3996.48|3996.48|3996.48|3996.48|3996.44|3996.44|0
1656508840000|2022-06-29 13:20:40|3996.43|3996.43|3996.86|3996.86|3996.86|3996.86|3996.24|3996.24|0
1656508870000|2022-06-29 13:21:10|3997.79|3997.79|3997.79|3997.79|3997.79|3997.79|3997.79|3997.79|0
1656508880000|2022-06-29 13:21:20|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|0
1656508890000|2022-06-29 13:21:30|3997.6|3997.6|3997.6|3997.6|3997.6|3997.6|3997.6|3997.6|0
1656508900000|2022-06-29 13:21:40|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|0
1656508920000|2022-06-29 13:22:00|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|0
1656508930000|2022-06-29 13:22:10|3997.62|3997.62|3997.62|3997.62|3997.62|3997.62|3997.62|3997.62|0
1656508940000|2022-06-29 13:22:20|3997.56|3997.56|3997.56|3997.56|3997.56|3997.56|3997.56|3997.56|0
1656508960000|2022-06-29 13:22:40|3997.87|3997.87|3998.18|3998.18|3998.18|3998.18|3997.87|3997.87|0
1656508990000|2022-06-29 13:23:10|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|0
1656509000000|2022-06-29 13:23:20|3997.25|3997.25|3998.01|3998.01|3998.01|3998.01|3997.25|3997.25|0
1656509030000|2022-06-29 13:23:50|3997.93|3997.93|3997.18|3997.18|3997.93|3997.93|3997.18|3997.18|0
1656509040000|2022-06-29 13:24:00|3997.49|3997.49|3997|3997|3997.49|3997.49|3997|3997|0
1656509060000|2022-06-29 13:24:20|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|0
1656509070000|2022-06-29 13:24:30|3996.64|3996.64|3996.64|3996.64|3996.64|3996.64|3996.64|3996.64|0
1656509090000|2022-06-29 13:24:50|3996.59|3996.59|3996.57|3996.57|3996.59|3996.59|3996.57|3996.57|0
1656509140000|2022-06-29 13:25:40|3996.88|3996.88|3996.28|3996.28|3996.9|3996.9|3996.28|3996.28|0
1656509240000|2022-06-29 13:27:20|3996.59|3996.59|3997.08|3997.08|3997.08|3997.08|3996.59|3996.59|0
1656509250000|2022-06-29 13:27:30|3997.39|3997.39|3997.39|3997.39|3997.39|3997.39|3997.39|3997.39|0
1656509280000|2022-06-29 13:28:00|3997.08|3997.08|3997.08|3997.08|3997.08|3997.08|3997.08|3997.08|0
1656509290000|2022-06-29 13:28:10|3997.1|3997.1|3997.13|3997.13|3997.13|3997.13|3997.1|3997.1|0
1656509330000|2022-06-29 13:28:50|3998.06|3998.06|3998.06|3998.06|3998.06|3998.06|3998.06|3998.06|0
1656509340000|2022-06-29 13:29:00|3997.75|3997.75|3997.81|3997.81|3997.81|3997.81|3997.75|3997.75|0
1656509350000|2022-06-29 13:29:10|3997.89|3997.89|3996.96|3996.96|3997.89|3997.89|3996.96|3996.96|0
1656509360000|2022-06-29 13:29:20|3996.92|3996.92|3996.96|3996.96|3996.96|3996.96|3996.92|3996.92|0
1656509370000|2022-06-29 13:29:30|3997.1|3997.1|3997.02|3997.02|3997.1|3997.1|3997.02|3997.02|0
1656509380000|2022-06-29 13:29:40|3997.64|3997.64|3997.02|3997.02|3997.64|3997.64|3997.02|3997.02|0
1656509390000|2022-06-29 13:29:50|3997.33|3997.33|3997.33|3997.33|3997.64|3997.64|3997.33|3997.33|0
1656509400000|2022-06-29 13:30:00|3997.36|3997.36|3997.75|3997.75|3998.51|3998.51|3997.33|3997.33|0
1656509410000|2022-06-29 13:30:10|3996.21|3996.21|3997.98|3997.98|3997.98|3997.98|3996.12|3996.12|0
1656509420000|2022-06-29 13:30:20|3997.93|3997.93|3998.69|3998.69|3998.69|3998.69|3997.93|3997.93|0
1656509430000|2022-06-29 13:30:30|3998.63|3998.63|3999.25|3999.25|3999.25|3999.25|3998.63|3998.63|0
1656509440000|2022-06-29 13:30:40|3997.71|3997.71|3997.71|3997.71|3997.71|3997.71|3997.71|3997.71|0
1656509450000|2022-06-29 13:30:50|3997.65|3997.65|3999.05|3999.05|3999.62|3999.62|3997.65|3997.65|0
1656509460000|2022-06-29 13:31:00|3999.03|3999.03|3999.31|3999.31|3999.62|3999.62|3998.69|3998.69|0
1656509470000|2022-06-29 13:31:10|3999.34|3999.34|4000.4|4000.4|4000.4|4000.4|3999.34|3999.34|0
1656509480000|2022-06-29 13:31:20|4000.49|4000.49|4000.32|4000.32|4000.8|4000.8|4000.32|4000.32|0
1656509490000|2022-06-29 13:31:30|4000.01|4000.01|4001.2|4001.2|4001.25|4001.25|4000.01|4000.01|0
1656509500000|2022-06-29 13:31:40|3999.65|3999.65|3999.96|3999.96|3999.96|3999.96|3999.34|3999.34|0
1656509510000|2022-06-29 13:31:50|4000.19|4000.19|4000.91|4000.91|4001.16|4001.16|4000.19|4000.19|0
1656509520000|2022-06-29 13:32:00|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|4000.69|0
1656509530000|2022-06-29 13:32:10|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|0
1656509540000|2022-06-29 13:32:20|4000.97|4000.97|4000.97|4000.97|4001.46|4001.46|4000.66|4000.66|0
1656509550000|2022-06-29 13:32:30|4001.28|4001.28|4002.62|4002.62|4002.67|4002.67|4001.28|4001.28|0
1656509560000|2022-06-29 13:32:40|4002.92|4002.92|4002.62|4002.62|4002.92|4002.92|4002.62|4002.62|0
1656509570000|2022-06-29 13:32:50|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|0
1656509580000|2022-06-29 13:33:00|4002.81|4002.81|4001.22|4001.22|4002.81|4002.81|4001.22|4001.22|0
1656509590000|2022-06-29 13:33:10|4001.25|4001.25|4000.56|4000.56|4001.25|4001.25|4000.25|4000.25|0
1656509600000|2022-06-29 13:33:20|4001.8|4001.8|4001.12|4001.12|4001.8|4001.8|4001.12|4001.12|0
1656509610000|2022-06-29 13:33:30|4000.5|4000.5|4000.48|4000.48|4001.61|4001.61|4000.19|4000.19|0
1656509620000|2022-06-29 13:33:40|4000.56|4000.56|4001.52|4001.52|4001.52|4001.52|4000.56|4000.56|0
1656509630000|2022-06-29 13:33:50|4001.82|4001.82|4002.11|4002.11|4002.13|4002.13|4001.82|4001.82|0
1656509640000|2022-06-29 13:34:00|4002.42|4002.42|4001.18|4001.18|4002.42|4002.42|4001.18|4001.18|0
1656509650000|2022-06-29 13:34:10|4001.07|4001.07|4002.28|4002.28|4002.28|4002.28|4001.07|4001.07|0
1656509660000|2022-06-29 13:34:20|4001.35|4001.35|4001.15|4001.15|4001.35|4001.35|4000.73|4000.73|0
1656509670000|2022-06-29 13:34:30|4001.24|4001.24|4002.63|4002.63|4002.63|4002.63|4001.21|4001.21|0
1656509680000|2022-06-29 13:34:40|4002.57|4002.57|4003.81|4003.81|4003.81|4003.81|4002.57|4002.57|0
1656509690000|2022-06-29 13:34:50|4004.12|4004.12|4004.15|4004.15|4005.08|4005.08|4004.12|4004.12|0
1656509700000|2022-06-29 13:35:00|4003.84|4003.84|4003.66|4003.66|4003.84|4003.84|4003.66|4003.66|0
1656509710000|2022-06-29 13:35:10|4003.04|4003.04|4003.28|4003.28|4003.28|4003.28|4003.04|4003.04|0
1656509720000|2022-06-29 13:35:20|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|0
1656509740000|2022-06-29 13:35:40|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|4003.47|0
1656509750000|2022-06-29 13:35:50|4004.09|4004.09|4004.68|4004.68|4004.68|4004.68|4004.06|4004.06|0
1656509760000|2022-06-29 13:36:00|4004.99|4004.99|4004.99|4004.99|4004.99|4004.99|4004.99|4004.99|0
1656509770000|2022-06-29 13:36:10|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|0
1656509780000|2022-06-29 13:36:20|4005.76|4005.76|4006.07|4006.07|4006.07|4006.07|4005.45|4005.45|0
1656509790000|2022-06-29 13:36:30|4005.71|4005.71|4004.72|4004.72|4005.71|4005.71|4004.72|4004.72|0
1656509800000|2022-06-29 13:36:40|4005.34|4005.34|4005.45|4005.45|4005.45|4005.45|4005.34|4005.34|0
1656509810000|2022-06-29 13:36:50|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|4005.79|0
1656509820000|2022-06-29 13:37:00|4005.75|4005.75|4005.62|4005.62|4006.06|4006.06|4005.31|4005.31|0
1656509830000|2022-06-29 13:37:10|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|4005.93|0
1656509840000|2022-06-29 13:37:20|4005.31|4005.31|4005.26|4005.26|4005.31|4005.31|4005.26|4005.26|0
1656509850000|2022-06-29 13:37:30|4005.53|4005.53|4005.64|4005.64|4005.64|4005.64|4005.53|4005.53|0
1656509860000|2022-06-29 13:37:40|4005.33|4005.33|4005.64|4005.64|4005.64|4005.64|4005.33|4005.33|0
1656509870000|2022-06-29 13:37:50|4005.02|4005.02|4006.08|4006.08|4006.23|4006.23|4005|4005|0
1656509880000|2022-06-29 13:38:00|4005.77|4005.77|4005.77|4005.77|4006.08|4006.08|4005.77|4005.77|0
1656509890000|2022-06-29 13:38:10|4005.46|4005.46|4006.39|4006.39|4006.39|4006.39|4005.46|4005.46|0
1656509900000|2022-06-29 13:38:20|4006.5|4006.5|4005.99|4005.99|4006.5|4006.5|4005.42|4005.42|0
1656509910000|2022-06-29 13:38:30|4005.81|4005.81|4005.19|4005.19|4005.81|4005.81|4005.19|4005.19|0
1656509920000|2022-06-29 13:38:40|4005.15|4005.15|4004.19|4004.19|4005.15|4005.15|4004.19|4004.19|0
1656509930000|2022-06-29 13:38:50|4003.88|4003.88|4004.45|4004.45|4004.45|4004.45|4003.88|4003.88|0
1656509940000|2022-06-29 13:39:00|4004.14|4004.14|4004.52|4004.52|4004.7|4004.7|4003.9|4003.9|0
1656509950000|2022-06-29 13:39:10|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|0
1656509960000|2022-06-29 13:39:20|4003.17|4003.17|4003.52|4003.52|4003.83|4003.83|4003.17|4003.17|0
1656509980000|2022-06-29 13:39:40|4003.83|4003.83|4004.14|4004.14|4004.14|4004.14|4003.83|4003.83|0
1656509990000|2022-06-29 13:39:50|4004.11|4004.11|4004.39|4004.39|4004.39|4004.39|4004.11|4004.11|0
1656510000000|2022-06-29 13:40:00|4004.33|4004.33|4004.05|4004.05|4004.33|4004.33|4003.43|4003.43|0
1656510010000|2022-06-29 13:40:10|4004.36|4004.36|4004.01|4004.01|4004.36|4004.36|4004.01|4004.01|0
1656510020000|2022-06-29 13:40:20|4004.32|4004.32|4004.14|4004.14|4004.32|4004.32|4004.14|4004.14|0
1656510030000|2022-06-29 13:40:30|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|0
1656510040000|2022-06-29 13:40:40|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.05|4004.05|0
1656510050000|2022-06-29 13:40:50|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|4004.05|0
1656510060000|2022-06-29 13:41:00|4003.43|4003.43|4003.41|4003.41|4003.72|4003.72|4003.35|4003.35|0
1656510070000|2022-06-29 13:41:10|4003.1|4003.1|4004.42|4004.42|4004.42|4004.42|4003.1|4003.1|0
1656510080000|2022-06-29 13:41:20|4004.6|4004.6|4004.11|4004.11|4004.6|4004.6|4004.11|4004.11|0
1656510090000|2022-06-29 13:41:30|4004.15|4004.15|4005.08|4005.08|4005.08|4005.08|4004.15|4004.15|0
1656510100000|2022-06-29 13:41:40|4006.32|4006.32|4006.29|4006.29|4006.32|4006.32|4006.29|4006.29|0
1656510110000|2022-06-29 13:41:50|4006.4|4006.4|4006.09|4006.09|4006.4|4006.4|4005.79|4005.79|0
1656510120000|2022-06-29 13:42:00|4005.79|4005.79|4005.66|4005.66|4006.59|4006.59|4005.17|4005.17|0
1656510130000|2022-06-29 13:42:10|4005.69|4005.69|4005.6|4005.6|4005.69|4005.69|4004.45|4004.45|0
1656510140000|2022-06-29 13:42:20|4005.29|4005.29|4004.64|4004.64|4005.29|4005.29|4004.64|4004.64|0
1656510150000|2022-06-29 13:42:30|4004.59|4004.59|4004.9|4004.9|4004.9|4004.9|4004.59|4004.59|0
1656510170000|2022-06-29 13:42:50|4004.95|4004.95|4007.29|4007.29|4007.29|4007.29|4004.95|4004.95|0
1656510180000|2022-06-29 13:43:00|4007.47|4007.47|4007.06|4007.06|4007.63|4007.63|4006.7|4006.7|0
1656510190000|2022-06-29 13:43:10|4007.12|4007.12|4006.45|4006.45|4007.25|4007.25|4006.45|4006.45|0
1656510200000|2022-06-29 13:43:20|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|0
1656510210000|2022-06-29 13:43:30|4007.06|4007.06|4006.45|4006.45|4007.06|4007.06|4006.45|4006.45|0
1656510220000|2022-06-29 13:43:40|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|0
1656510230000|2022-06-29 13:43:50|4007.06|4007.06|4007.46|4007.46|4007.46|4007.46|4007.06|4007.06|0
1656510240000|2022-06-29 13:44:00|4007.51|4007.51|4006.9|4006.9|4007.51|4007.51|4006.9|4006.9|0
1656510250000|2022-06-29 13:44:10|4007.51|4007.51|4008.75|4008.75|4008.75|4008.75|4007.51|4007.51|0
1656510260000|2022-06-29 13:44:20|4008.79|4008.79|4008.88|4008.88|4009.22|4009.22|4008.79|4008.79|0
1656510270000|2022-06-29 13:44:30|4008.91|4008.91|4007.49|4007.49|4008.91|4008.91|4007.49|4007.49|0
1656510280000|2022-06-29 13:44:40|4007.54|4007.54|4006.9|4006.9|4007.54|4007.54|4006.85|4006.85|0
1656510290000|2022-06-29 13:44:50|4007.21|4007.21|4007.21|4007.21|4007.21|4007.21|4007.21|4007.21|0
1656510300000|2022-06-29 13:45:00|4006.28|4006.28|4005.89|4005.89|4006.28|4006.28|4005.89|4005.89|0
1656510310000|2022-06-29 13:45:10|4006.51|4006.51|4006.51|4006.51|4006.51|4006.51|4006.51|4006.51|0
1656510320000|2022-06-29 13:45:20|4006.35|4006.35|4006.66|4006.66|4006.66|4006.66|4006.35|4006.35|0
1656510330000|2022-06-29 13:45:30|4006.35|4006.35|4004.93|4004.93|4006.35|4006.35|4004.78|4004.78|0
1656510340000|2022-06-29 13:45:40|4004.85|4004.85|4003.4|4003.4|4004.85|4004.85|4003.4|4003.4|0
1656510350000|2022-06-29 13:45:50|4003.36|4003.36|4003.67|4003.67|4003.67|4003.67|4003.36|4003.36|0
1656510360000|2022-06-29 13:46:00|4003.98|4003.98|4003.81|4003.81|4003.98|4003.98|4003.81|4003.81|0
1656510370000|2022-06-29 13:46:10|4003.19|4003.19|4002.6|4002.6|4003.19|4003.19|4001.96|4001.96|0
1656510380000|2022-06-29 13:46:20|4002.42|4002.42|4002.79|4002.79|4002.79|4002.79|4002.42|4002.42|0
1656510390000|2022-06-29 13:46:30|4002.6|4002.6|4002.45|4002.45|4002.6|4002.6|4002.45|4002.45|0
1656510400000|2022-06-29 13:46:40|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|0
1656510410000|2022-06-29 13:46:50|4003.42|4003.42|4003.33|4003.33|4003.42|4003.42|4003.07|4003.07|0
1656510420000|2022-06-29 13:47:00|4003.52|4003.52|4003.56|4003.56|4003.56|4003.56|4003.52|4003.52|0
1656510430000|2022-06-29 13:47:10|4003.52|4003.52|4002.87|4002.87|4003.52|4003.52|4002.59|4002.59|0
1656510440000|2022-06-29 13:47:20|4002.91|4002.91|4003.22|4003.22|4003.22|4003.22|4002.6|4002.6|0
1656510450000|2022-06-29 13:47:30|4003.53|4003.53|4003.68|4003.68|4004.15|4004.15|4003.53|4003.53|0
1656510460000|2022-06-29 13:47:40|4003.37|4003.37|4004.3|4004.3|4004.3|4004.3|4003.37|4003.37|0
1656510470000|2022-06-29 13:47:50|4004.15|4004.15|4004.15|4004.15|4004.15|4004.15|4004.15|4004.15|0
1656510480000|2022-06-29 13:48:00|4003.96|4003.96|4003.09|4003.09|4004.02|4004.02|4003.09|4003.09|0
1656510490000|2022-06-29 13:48:10|4002.78|4002.78|4003.46|4003.46|4003.61|4003.61|4002.78|4002.78|0
1656510500000|2022-06-29 13:48:20|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|4003.77|0
1656510510000|2022-06-29 13:48:30|4002.84|4002.84|4002.4|4002.4|4002.84|4002.84|4002.22|4002.22|0
1656510520000|2022-06-29 13:48:40|4002.25|4002.25|4001.63|4001.63|4002.25|4002.25|4001.63|4001.63|0
1656510530000|2022-06-29 13:48:50|4001.47|4001.47|4000.67|4000.67|4001.47|4001.47|4000.67|4000.67|0
1656510540000|2022-06-29 13:49:00|4000.52|4000.52|3999.59|3999.59|4000.52|4000.52|3999.59|3999.59|0
1656510550000|2022-06-29 13:49:10|3999.9|3999.9|4000.55|4000.55|4000.86|4000.86|3999.59|3999.59|0
1656510560000|2022-06-29 13:49:20|4000.24|4000.24|3999.93|3999.93|4000.86|4000.86|3999.93|3999.93|0
1656510570000|2022-06-29 13:49:30|3999.95|3999.95|4000.55|4000.55|4000.59|4000.59|3999.82|3999.82|0
1656510580000|2022-06-29 13:49:40|4000.4|4000.4|3999.5|3999.5|4000.58|4000.58|3999.5|3999.5|0
1656510590000|2022-06-29 13:49:50|4000.11|4000.11|4000.27|4000.27|4000.27|4000.27|4000.11|4000.11|0
1656510600000|2022-06-29 13:50:00|4000.24|4000.24|4000.11|4000.11|4000.27|4000.27|4000.09|4000.09|0
1656510610000|2022-06-29 13:50:10|4000.27|4000.27|4000.11|4000.11|4000.27|4000.27|4000.11|4000.11|0
1656510620000|2022-06-29 13:50:20|4000.06|4000.06|4001.04|4001.04|4001.21|4001.21|4000.06|4000.06|0
1656510630000|2022-06-29 13:50:30|4001.06|4001.06|4002.61|4002.61|4002.61|4002.61|4001.06|4001.06|0
1656510640000|2022-06-29 13:50:40|4003.23|4003.23|4003.77|4003.77|4003.92|4003.92|4003.23|4003.23|0
1656510650000|2022-06-29 13:50:50|4003.79|4003.79|4004.15|4004.15|4004.17|4004.17|4003.79|4003.79|0
1656510660000|2022-06-29 13:51:00|4003.99|4003.99|4004.09|4004.09|4004.09|4004.09|4003.37|4003.37|0
1656510670000|2022-06-29 13:51:10|4004.14|4004.14|4004.2|4004.2|4004.38|4004.38|4003.57|4003.57|0
1656510680000|2022-06-29 13:51:20|4004.17|4004.17|4004.17|4004.17|4004.32|4004.32|4004.17|4004.17|0
1656510690000|2022-06-29 13:51:30|4004.44|4004.44|4004.95|4004.95|4004.95|4004.95|4004.44|4004.44|0
1656510700000|2022-06-29 13:51:40|4004.64|4004.64|4005.88|4005.88|4005.94|4005.94|4004.64|4004.64|0
1656510710000|2022-06-29 13:51:50|4005.85|4005.85|4006.25|4006.25|4006.25|4006.25|4005.39|4005.39|0
1656510720000|2022-06-29 13:52:00|4006.44|4006.44|4006.67|4006.67|4006.83|4006.83|4006.16|4006.16|0
1656510730000|2022-06-29 13:52:10|4006.7|4006.7|4006.74|4006.74|4006.74|4006.74|4006.7|4006.7|0
1656510740000|2022-06-29 13:52:20|4006.69|4006.69|4006.71|4006.71|4006.71|4006.71|4006.53|4006.53|0
1656510750000|2022-06-29 13:52:30|4006.9|4006.9|4006.34|4006.34|4006.9|4006.9|4006.28|4006.28|0
1656510760000|2022-06-29 13:52:40|4006.42|4006.42|4006.49|4006.49|4006.49|4006.49|4006.34|4006.34|0
1656510770000|2022-06-29 13:52:50|4006.43|4006.43|4005.73|4005.73|4006.43|4006.43|4005.51|4005.51|0
1656510780000|2022-06-29 13:53:00|4005.55|4005.55|4005.24|4005.24|4005.55|4005.55|4005.24|4005.24|0
1656510790000|2022-06-29 13:53:10|4005.55|4005.55|4005.73|4005.73|4005.91|4005.91|4005.55|4005.55|0
1656510800000|2022-06-29 13:53:20|4005.7|4005.7|4005.8|4005.8|4005.9|4005.9|4005.7|4005.7|0
1656510810000|2022-06-29 13:53:30|4005.98|4005.98|4006.62|4006.62|4006.62|4006.62|4005.83|4005.83|0
1656510820000|2022-06-29 13:53:40|4006.66|4006.66|4006.57|4006.57|4006.66|4006.66|4006.57|4006.57|0
1656510830000|2022-06-29 13:53:50|4006.5|4006.5|4006.19|4006.19|4007.12|4007.12|4006.19|4006.19|0
1656510840000|2022-06-29 13:54:00|4005.91|4005.91|4005.91|4005.91|4005.91|4005.91|4005.91|4005.91|0
1656510850000|2022-06-29 13:54:10|4005.94|4005.94|4007.23|4007.23|4007.23|4007.23|4005.94|4005.94|0
1656510860000|2022-06-29 13:54:20|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|4007.07|0
1656510870000|2022-06-29 13:54:30|4008.31|4008.31|4008.45|4008.45|4008.45|4008.45|4008.31|4008.31|0
1656510880000|2022-06-29 13:54:40|4008.27|4008.27|4007.8|4007.8|4008.27|4008.27|4007.8|4007.8|0
1656510890000|2022-06-29 13:54:50|4007.78|4007.78|4007.78|4007.78|4007.78|4007.78|4007.78|4007.78|0
1656510900000|2022-06-29 13:55:00|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|0
1656510910000|2022-06-29 13:55:10|4008.39|4008.39|4007.48|4007.48|4008.39|4008.39|4007.48|4007.48|0
1656510920000|2022-06-29 13:55:20|4007.43|4007.43|4005.68|4005.68|4007.43|4007.43|4005.68|4005.68|0
1656510930000|2022-06-29 13:55:30|4005.51|4005.51|4003.91|4003.91|4005.51|4005.51|4003.79|4003.79|0
1656510940000|2022-06-29 13:55:40|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|0
1656510950000|2022-06-29 13:55:50|4003.41|4003.41|4003.39|4003.39|4003.41|4003.41|4003.39|4003.39|0
1656510960000|2022-06-29 13:56:00|4004|4004|4003.5|4003.5|4004|4004|4003.36|4003.36|0
1656510970000|2022-06-29 13:56:10|4002.88|4002.88|4004.5|4004.5|4004.5|4004.5|4002.88|4002.88|0
1656510980000|2022-06-29 13:56:20|4004.55|4004.55|4003.32|4003.32|4004.55|4004.55|4003.32|4003.32|0
1656510990000|2022-06-29 13:56:30|4003.01|4003.01|4002.66|4002.66|4003.01|4003.01|4002.66|4002.66|0
1656511000000|2022-06-29 13:56:40|4002.74|4002.74|4002.12|4002.12|4002.74|4002.74|4002.12|4002.12|0
1656511010000|2022-06-29 13:56:50|4002.74|4002.74|4002.77|4002.77|4002.77|4002.77|4002.46|4002.46|0
1656511020000|2022-06-29 13:57:00|4002.83|4002.83|4003.55|4003.55|4003.55|4003.55|4002.83|4002.83|0
1656511030000|2022-06-29 13:57:10|4003.57|4003.57|4001.35|4001.35|4003.57|4003.57|4001.3|4001.3|0
1656511040000|2022-06-29 13:57:20|4001.04|4001.04|4000.73|4000.73|4001.04|4001.04|4000.73|4000.73|0
1656511050000|2022-06-29 13:57:30|4000.76|4000.76|4000.4|4000.4|4000.76|4000.76|4000.4|4000.4|0
1656511060000|2022-06-29 13:57:40|4000.48|4000.48|4000.48|4000.48|4000.48|4000.48|4000.48|4000.48|0
1656511070000|2022-06-29 13:57:50|4000.17|4000.17|4000.17|4000.17|4000.17|4000.17|4000.17|4000.17|0
1656511080000|2022-06-29 13:58:00|3999.86|3999.86|3999.81|3999.81|3999.86|3999.86|3999.81|3999.81|0
1656511090000|2022-06-29 13:58:10|3999.19|3999.19|3999.62|3999.62|3999.62|3999.62|3999|3999|0
1656511100000|2022-06-29 13:58:20|3999.57|3999.57|3999.76|3999.76|3999.95|3999.95|3999.54|3999.54|0
1656511110000|2022-06-29 13:58:30|3999.45|3999.45|3999.75|3999.75|4000.14|4000.14|3999.45|3999.45|0
1656511120000|2022-06-29 13:58:40|4000.06|4000.06|3999.75|3999.75|4000.06|4000.06|3999.72|3999.72|0
1656511130000|2022-06-29 13:58:50|3999.72|3999.72|3999.85|3999.85|3999.85|3999.85|3999.67|3999.67|0
1656511140000|2022-06-29 13:59:00|3999.79|3999.79|4000.69|4000.69|4000.69|4000.69|3999.74|3999.74|0
1656511150000|2022-06-29 13:59:10|4000.72|4000.72|4000.9|4000.9|4000.9|4000.9|4000.72|4000.72|0
1656511160000|2022-06-29 13:59:20|4000.59|4000.59|4000.23|4000.23|4000.59|4000.59|4000.23|4000.23|0
1656511170000|2022-06-29 13:59:30|4000.84|4000.84|4001.1|4001.1|4001.46|4001.46|4000.84|4000.84|0
1656511180000|2022-06-29 13:59:40|4000.91|4000.91|4000.89|4000.89|4001.53|4001.53|4000.89|4000.89|0
1656511190000|2022-06-29 13:59:50|4000.72|4000.72|4000.97|4000.97|4000.97|4000.97|4000.67|4000.67|0
1656511200000|2022-06-29 14:00:00|4000.67|4000.67|4000.54|4000.54|4000.67|4000.67|4000.54|4000.54|0
1656511210000|2022-06-29 14:00:10|4000.85|4000.85|4000.69|4000.69|4001.16|4001.16|4000.69|4000.69|0
1656511220000|2022-06-29 14:00:20|4000.39|4000.39|4000.19|4000.19|4000.39|4000.39|4000.08|4000.08|0
1656511230000|2022-06-29 14:00:30|4000.16|4000.16|3999.86|3999.86|4000.16|4000.16|3999.86|3999.86|0
1656511240000|2022-06-29 14:00:40|4000.16|4000.16|4000.46|4000.46|4001.08|4001.08|4000.16|4000.16|0
1656511250000|2022-06-29 14:00:50|4000.28|4000.28|4000.56|4000.56|4000.56|4000.56|4000.22|4000.22|0
1656511260000|2022-06-29 14:01:00|4000.87|4000.87|4001.18|4001.18|4001.18|4001.18|4000.87|4000.87|0
1656511270000|2022-06-29 14:01:10|4000.87|4000.87|4000.87|4000.87|4000.87|4000.87|4000.87|4000.87|0
1656511290000|2022-06-29 14:01:30|4000.92|4000.92|4001.67|4001.67|4001.67|4001.67|4000.66|4000.66|0
1656511300000|2022-06-29 14:01:40|4001.81|4001.81|4002.03|4002.03|4002.03|4002.03|4001.81|4001.81|0
1656511310000|2022-06-29 14:01:50|4002.09|4002.09|4003.02|4003.02|4003.02|4003.02|4002.09|4002.09|0
1656511320000|2022-06-29 14:02:00|4003.33|4003.33|4005.34|4005.34|4005.34|4005.34|4003.3|4003.3|0
1656511330000|2022-06-29 14:02:10|4005.31|4005.31|4004.04|4004.04|4005.34|4005.34|4004.04|4004.04|0
1656511340000|2022-06-29 14:02:20|4004.66|4004.66|4004.17|4004.17|4004.66|4004.66|4003.99|4003.99|0
1656511350000|2022-06-29 14:02:30|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|4004.48|0
1656511360000|2022-06-29 14:02:40|4004.34|4004.34|4004.89|4004.89|4004.89|4004.89|4004.34|4004.34|0
1656511370000|2022-06-29 14:02:50|4004.93|4004.93|4005.32|4005.32|4005.32|4005.32|4004.93|4004.93|0
1656511380000|2022-06-29 14:03:00|4005.01|4005.01|4004.7|4004.7|4005.01|4005.01|4004.7|4004.7|0
1656511390000|2022-06-29 14:03:10|4004.89|4004.89|4005.56|4005.56|4005.8|4005.8|4004.89|4004.89|0
1656511400000|2022-06-29 14:03:20|4006.18|4006.18|4005.62|4005.62|4006.18|4006.18|4005.31|4005.31|0
1656511410000|2022-06-29 14:03:30|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|4005.31|0
1656511420000|2022-06-29 14:03:40|4005.62|4005.62|4005.14|4005.14|4005.62|4005.62|4005.14|4005.14|0
1656511430000|2022-06-29 14:03:50|4005.45|4005.45|4004.21|4004.21|4005.45|4005.45|4004.21|4004.21|0
1656511440000|2022-06-29 14:04:00|4003.9|4003.9|4004.27|4004.27|4004.3|4004.3|4003.37|4003.37|0
1656511450000|2022-06-29 14:04:10|4004.18|4004.18|4003.96|4003.96|4004.21|4004.21|4003.96|4003.96|0
1656511460000|2022-06-29 14:04:20|4003.88|4003.88|4003.93|4003.93|4003.99|4003.99|4003.88|4003.88|0
1656511470000|2022-06-29 14:04:30|4003.99|4003.99|4003.85|4003.85|4004.16|4004.16|4003.85|4003.85|0
1656511480000|2022-06-29 14:04:40|4003.54|4003.54|4003.23|4003.23|4003.54|4003.54|4002.92|4002.92|0
1656511490000|2022-06-29 14:04:50|4003.14|4003.14|4002.93|4002.93|4003.14|4003.14|4002.93|4002.93|0
1656511500000|2022-06-29 14:05:00|4002.62|4002.62|4003.05|4003.05|4003.05|4003.05|4002.6|4002.6|0
1656511510000|2022-06-29 14:05:10|4003.66|4003.66|4002.34|4002.34|4003.66|4003.66|4002.34|4002.34|0
1656511520000|2022-06-29 14:05:20|4002.03|4002.03|4001.89|4001.89|4002.03|4002.03|4001.89|4001.89|0
1656511530000|2022-06-29 14:05:30|4001.98|4001.98|4001.09|4001.09|4001.98|4001.98|4001.09|4001.09|0
1656511540000|2022-06-29 14:05:40|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|0
1656511560000|2022-06-29 14:06:00|4000.53|4000.53|4000.61|4000.61|4000.61|4000.61|4000.53|4000.53|0
1656511570000|2022-06-29 14:06:10|4000.8|4000.8|4000.97|4000.97|4001.15|4001.15|4000.8|4000.8|0
1656511580000|2022-06-29 14:06:20|4000.78|4000.78|4000.5|4000.5|4000.78|4000.78|4000.5|4000.5|0
1656511590000|2022-06-29 14:06:30|4000.19|4000.19|3999.63|3999.63|4000.19|4000.19|3999.63|3999.63|0
1656511600000|2022-06-29 14:06:40|3999.66|3999.66|3999.66|3999.66|3999.66|3999.66|3999.66|3999.66|0
1656511610000|2022-06-29 14:06:50|3999.63|3999.63|3999.66|3999.66|3999.66|3999.66|3999.63|3999.63|0
1656511620000|2022-06-29 14:07:00|4000.59|4000.59|4000.9|4000.9|4000.9|4000.9|4000.59|4000.59|0
1656511630000|2022-06-29 14:07:10|4000.78|4000.78|4000.81|4000.81|4000.81|4000.81|4000.78|4000.78|0
1656511640000|2022-06-29 14:07:20|4000.79|4000.79|4000.73|4000.73|4000.79|4000.79|4000.73|4000.73|0
1656511650000|2022-06-29 14:07:30|4001.04|4001.04|4000.82|4000.82|4001.04|4001.04|4000.43|4000.43|0
1656511660000|2022-06-29 14:07:40|4000.85|4000.85|4001.49|4001.49|4001.49|4001.49|4000.54|4000.54|0
1656511670000|2022-06-29 14:07:50|4000.88|4000.88|4000.34|4000.34|4000.88|4000.88|4000.34|4000.34|0
1656511680000|2022-06-29 14:08:00|4000.37|4000.37|4001.14|4001.14|4001.14|4001.14|4000.37|4000.37|0
1656511690000|2022-06-29 14:08:10|4001.33|4001.33|4001.38|4001.38|4001.38|4001.38|4001.33|4001.33|0
1656511700000|2022-06-29 14:08:20|4001.35|4001.35|4001.38|4001.38|4001.38|4001.38|4001.2|4001.2|0
1656511710000|2022-06-29 14:08:30|4001.41|4001.41|4001.38|4001.38|4001.41|4001.41|4001.38|4001.38|0
1656511720000|2022-06-29 14:08:40|4001.49|4001.49|4001.44|4001.44|4001.49|4001.49|4001.44|4001.44|0
1656511730000|2022-06-29 14:08:50|4001.13|4001.13|4000.43|4000.43|4001.13|4001.13|4000.43|4000.43|0
1656511740000|2022-06-29 14:09:00|4000.34|4000.34|4000.1|4000.1|4000.34|4000.34|4000.1|4000.1|0
1656511750000|2022-06-29 14:09:10|4000.72|4000.72|4000.36|4000.36|4000.72|4000.72|4000.36|4000.36|0
1656511760000|2022-06-29 14:09:20|4000.97|4000.97|4000.76|4000.76|4001.34|4001.34|4000.76|4000.76|0
1656511780000|2022-06-29 14:09:40|4000.93|4000.93|4000.96|4000.96|4001.24|4001.24|4000.93|4000.93|0
1656511790000|2022-06-29 14:09:50|4000.9|4000.9|4000.93|4000.93|4000.93|4000.93|4000.87|4000.87|0
1656511800000|2022-06-29 14:10:00|4000.9|4000.9|4000.23|4000.23|4000.9|4000.9|3999.92|3999.92|0
1656511810000|2022-06-29 14:10:10|3999.92|3999.92|3999.72|3999.72|4000.03|4000.03|3999.72|3999.72|0
1656511820000|2022-06-29 14:10:20|3999.67|3999.67|3999.69|3999.69|3999.69|3999.69|3999.67|3999.67|0
1656511830000|2022-06-29 14:10:30|3998.77|3998.77|3998.72|3998.72|3998.77|3998.77|3998.72|3998.72|0
1656511840000|2022-06-29 14:10:40|3999.65|3999.65|3999.33|3999.33|3999.65|3999.65|3999.33|3999.33|0
1656511860000|2022-06-29 14:11:00|3999.36|3999.36|3999.36|3999.36|3999.36|3999.36|3999.36|3999.36|0
1656511870000|2022-06-29 14:11:10|3999.41|3999.41|3999.79|3999.79|3999.79|3999.79|3999.41|3999.41|0
1656511880000|2022-06-29 14:11:20|4000.1|4000.1|4000.26|4000.26|4000.26|4000.26|4000.1|4000.1|0
1656511890000|2022-06-29 14:11:30|4000.56|4000.56|4000.51|4000.51|4000.56|4000.56|4000.51|4000.51|0
1656511900000|2022-06-29 14:11:40|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|0
1656511920000|2022-06-29 14:12:00|4000.65|4000.65|4002.38|4002.38|4002.38|4002.38|4000.65|4000.65|0
1656511930000|2022-06-29 14:12:10|4003|4003|4003|4003|4003|4003|4003|4003|0
1656511940000|2022-06-29 14:12:20|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|0
1656511950000|2022-06-29 14:12:30|4003.12|4003.12|4003.4|4003.4|4003.4|4003.4|4003.01|4003.01|0
1656511960000|2022-06-29 14:12:40|4003.43|4003.43|4003.74|4003.74|4003.74|4003.74|4003.43|4003.43|0
1656511970000|2022-06-29 14:12:50|4003.8|4003.8|4003.48|4003.48|4004.16|4004.16|4003.42|4003.42|0
1656511980000|2022-06-29 14:13:00|4003.51|4003.51|4004.37|4004.37|4004.37|4004.37|4003.51|4003.51|0
1656511990000|2022-06-29 14:13:10|4003.44|4003.44|4003.35|4003.35|4003.44|4003.44|4003.35|4003.35|0
1656512000000|2022-06-29 14:13:20|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|4003.3|0
1656512010000|2022-06-29 14:13:30|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|0
1656512020000|2022-06-29 14:13:40|4003.64|4003.64|4003.92|4003.92|4003.94|4003.94|4003.64|4003.64|0
1656512030000|2022-06-29 14:13:50|4004|4004|4002.79|4002.79|4004.03|4004.03|4002.79|4002.79|0
1656512040000|2022-06-29 14:14:00|4002.83|4002.83|4002.37|4002.37|4002.88|4002.88|4002.37|4002.37|0
1656512050000|2022-06-29 14:14:10|4002.06|4002.06|4001.48|4001.48|4002.06|4002.06|4001.44|4001.44|0
1656512060000|2022-06-29 14:14:20|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|0
1656512070000|2022-06-29 14:14:30|4001.68|4001.68|4000.73|4000.73|4001.68|4001.68|4000.73|4000.73|0
1656512080000|2022-06-29 14:14:40|4000.36|4000.36|4000.94|4000.94|4000.98|4000.98|4000.36|4000.36|0
1656512090000|2022-06-29 14:14:50|4000.9|4000.9|4001.44|4001.44|4001.44|4001.44|4000.82|4000.82|0
1656512100000|2022-06-29 14:15:00|4001.24|4001.24|4001.24|4001.24|4001.24|4001.24|4001.24|4001.24|0
1656512110000|2022-06-29 14:15:10|4001.55|4001.55|4002.21|4002.21|4002.21|4002.21|4001.55|4001.55|0
1656512120000|2022-06-29 14:15:20|4002.16|4002.16|4002.11|4002.11|4002.25|4002.25|4002.06|4002.06|0
1656512130000|2022-06-29 14:15:30|4001.8|4001.8|4002.19|4002.19|4002.37|4002.37|4001.75|4001.75|0
1656512140000|2022-06-29 14:15:40|4001.99|4001.99|4001.97|4001.97|4002.05|4002.05|4001.97|4001.97|0
1656512150000|2022-06-29 14:15:50|4001.66|4001.66|4001.97|4001.97|4002.28|4002.28|4001.66|4001.66|0
1656512160000|2022-06-29 14:16:00|4001.66|4001.66|4001.13|4001.13|4001.68|4001.68|4001.13|4001.13|0
1656512170000|2022-06-29 14:16:10|4001.44|4001.44|4000.7|4000.7|4001.63|4001.63|4000.7|4000.7|0
1656512180000|2022-06-29 14:16:20|4000.68|4000.68|4000.49|4000.49|4000.68|4000.68|4000.41|4000.41|0
1656512190000|2022-06-29 14:16:30|4000.31|4000.31|3999.64|3999.64|4000.31|4000.31|3999.64|3999.64|0
1656512200000|2022-06-29 14:16:40|3999.45|3999.45|3999.55|3999.55|3999.64|3999.64|3999.45|3999.45|0
1656512210000|2022-06-29 14:16:50|3999.37|3999.37|3998.85|3998.85|3999.37|3999.37|3998.26|3998.26|0
1656512220000|2022-06-29 14:17:00|3998.81|3998.81|3999.09|3999.09|3999.09|3999.09|3998.78|3998.78|0
1656512230000|2022-06-29 14:17:10|3999.4|3999.4|3999.4|3999.4|3999.4|3999.4|3999.4|3999.4|0
1656512240000|2022-06-29 14:17:20|3999.71|3999.71|3999.23|3999.23|4000.01|4000.01|3999.23|3999.23|0
1656512250000|2022-06-29 14:17:30|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|0
1656512260000|2022-06-29 14:17:40|3999.57|3999.57|3999.23|3999.23|3999.57|3999.57|3999.23|3999.23|0
1656512280000|2022-06-29 14:18:00|3999.26|3999.26|3999.13|3999.13|3999.44|3999.44|3999.13|3999.13|0
1656512290000|2022-06-29 14:18:10|3999.19|3999.19|3999.23|3999.23|3999.23|3999.23|3999.19|3999.19|0
1656512300000|2022-06-29 14:18:20|3999.2|3999.2|3998.46|3998.46|3999.2|3999.2|3998.27|3998.27|0
1656512310000|2022-06-29 14:18:30|3998.15|3998.15|3997.58|3997.58|3998.2|3998.2|3997.58|3997.58|0
1656512320000|2022-06-29 14:18:40|3997.39|3997.39|3997.13|3997.13|3997.52|3997.52|3996.9|3996.9|0
1656512340000|2022-06-29 14:19:00|3997.1|3997.1|3996.91|3996.91|3997.1|3997.1|3996.91|3996.91|0
1656512350000|2022-06-29 14:19:10|3995.06|3995.06|3995.14|3995.14|3995.14|3995.14|3995.06|3995.06|0
1656512360000|2022-06-29 14:19:20|3995.12|3995.12|3995.71|3995.71|3995.71|3995.71|3995.09|3995.09|0
1656512370000|2022-06-29 14:19:30|3996.08|3996.08|3996.08|3996.08|3996.39|3996.39|3996.08|3996.08|0
1656512380000|2022-06-29 14:19:40|3996.69|3996.69|3997.31|3997.31|3997.31|3997.31|3996.69|3996.69|0
1656512390000|2022-06-29 14:19:50|3997.62|3997.62|3997|3997|3997.62|3997.62|3997|3997|0
1656512400000|2022-06-29 14:20:00|3997.09|3997.09|3997.4|3997.4|3997.4|3997.4|3997.09|3997.09|0
1656512410000|2022-06-29 14:20:10|3997.37|3997.37|3997.68|3997.68|3997.68|3997.68|3997.37|3997.37|0
1656512420000|2022-06-29 14:20:20|3997.54|3997.54|3997.79|3997.79|3997.79|3997.79|3997.48|3997.48|0
1656512430000|2022-06-29 14:20:30|3998.1|3998.1|3998.41|3998.41|3998.41|3998.41|3998.1|3998.1|0
1656512440000|2022-06-29 14:20:40|3998.18|3998.18|3998.18|3998.18|3998.18|3998.18|3998.18|3998.18|0
1656512450000|2022-06-29 14:20:50|3998.04|3998.04|3998.02|3998.02|3998.04|3998.04|3998.02|3998.02|0
1656512460000|2022-06-29 14:21:00|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|0
1656512470000|2022-06-29 14:21:10|3997.93|3997.93|3998.27|3998.27|3998.27|3998.27|3997.93|3997.93|0
1656512480000|2022-06-29 14:21:20|3998.38|3998.38|3998.38|3998.38|3998.38|3998.38|3998.38|3998.38|0
1656512490000|2022-06-29 14:21:30|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|0
1656512500000|2022-06-29 14:21:40|3999|3999|3998.69|3998.69|3999|3999|3998.69|3998.69|0
1656512510000|2022-06-29 14:21:50|3998.8|3998.8|3999.29|3999.29|3999.29|3999.29|3998.8|3998.8|0
1656512530000|2022-06-29 14:22:10|3999.32|3999.32|3999.32|3999.32|3999.32|3999.32|3999.32|3999.32|0
1656512540000|2022-06-29 14:22:20|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|0
1656512550000|2022-06-29 14:22:30|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|0
1656512560000|2022-06-29 14:22:40|3998.33|3998.33|3998.05|3998.05|3998.39|3998.39|3998.05|3998.05|0
1656512570000|2022-06-29 14:22:50|3997.74|3997.74|3997.38|3997.38|3997.74|3997.74|3997.38|3997.38|0
1656512600000|2022-06-29 14:23:20|3997.27|3997.27|3997.22|3997.22|3997.27|3997.27|3997.22|3997.22|0
1656512610000|2022-06-29 14:23:30|3997.13|3997.13|3997.18|3997.18|3997.18|3997.18|3996.99|3996.99|0
1656512620000|2022-06-29 14:23:40|3996.87|3996.87|3996.33|3996.33|3996.87|3996.87|3996.33|3996.33|0
1656512630000|2022-06-29 14:23:50|3996.02|3996.02|3995.66|3995.66|3996.02|3996.02|3995.66|3995.66|0
1656512640000|2022-06-29 14:24:00|3995.35|3995.35|3995.04|3995.04|3995.35|3995.35|3995.04|3995.04|0
1656512650000|2022-06-29 14:24:10|3994.73|3994.73|3995.29|3995.29|3995.35|3995.35|3994.73|3994.73|0
1656512660000|2022-06-29 14:24:20|3995.34|3995.34|3995.44|3995.44|3995.44|3995.44|3995.34|3995.34|0
1656512670000|2022-06-29 14:24:30|3995.38|3995.38|3995.3|3995.3|3995.38|3995.38|3995.3|3995.3|0
1656512680000|2022-06-29 14:24:40|3995.11|3995.11|3995.11|3995.11|3995.11|3995.11|3995.11|3995.11|0
1656512690000|2022-06-29 14:24:50|3996.04|3996.04|3996.62|3996.62|3996.62|3996.62|3996.04|3996.04|0
1656512700000|2022-06-29 14:25:00|3996.64|3996.64|3996.5|3996.5|3996.64|3996.64|3996.47|3996.47|0
1656512710000|2022-06-29 14:25:10|3996.69|3996.69|3997.15|3997.15|3997.15|3997.15|3996.69|3996.69|0
1656512720000|2022-06-29 14:25:20|3997.09|3997.09|3997.3|3997.3|3997.3|3997.3|3997.09|3997.09|0
1656512730000|2022-06-29 14:25:30|3997.36|3997.36|3997.61|3997.61|3997.95|3997.95|3997.33|3997.33|0
1656512740000|2022-06-29 14:25:40|3997.63|3997.63|3998.06|3998.06|3998.06|3998.06|3997.63|3997.63|0
1656512750000|2022-06-29 14:25:50|3998|3998|3998.21|3998.21|3998.24|3998.24|3998|3998|0
1656512760000|2022-06-29 14:26:00|3998.16|3998.16|3998.13|3998.13|3998.18|3998.18|3998.13|3998.13|0
1656512770000|2022-06-29 14:26:10|3998.07|3998.07|3997.6|3997.6|3998.1|3998.1|3997.6|3997.6|0
1656512780000|2022-06-29 14:26:20|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|0
1656512790000|2022-06-29 14:26:30|3998.02|3998.02|3997.52|3997.52|3998.02|3998.02|3997.52|3997.52|0
1656512800000|2022-06-29 14:26:40|3997.38|3997.38|3998|3998|3998.09|3998.09|3997.38|3997.38|0
1656512810000|2022-06-29 14:26:50|3997.97|3997.97|3998.28|3998.28|3998.28|3998.28|3997.97|3997.97|0
1656512820000|2022-06-29 14:27:00|3998.14|3998.14|3998|3998|3998.14|3998.14|3998|3998|0
1656512830000|2022-06-29 14:27:10|3997.95|3997.95|3998.28|3998.28|3998.28|3998.28|3997.95|3997.95|0
1656512840000|2022-06-29 14:27:20|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|0
1656512860000|2022-06-29 14:27:40|3998.73|3998.73|3998.76|3998.76|3998.76|3998.76|3998.73|3998.73|0
1656512870000|2022-06-29 14:27:50|3999.07|3999.07|3998.14|3998.14|3999.07|3999.07|3998.14|3998.14|0
1656512880000|2022-06-29 14:28:00|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|0
1656512890000|2022-06-29 14:28:10|3998.48|3998.48|3998.76|3998.76|3998.79|3998.79|3998.48|3998.48|0
1656512900000|2022-06-29 14:28:20|3998.74|3998.74|3998.92|3998.92|3998.92|3998.92|3998.74|3998.74|0
1656512910000|2022-06-29 14:28:30|4000.16|4000.16|3999.51|3999.51|4000.16|4000.16|3998.64|3998.64|0
1656512920000|2022-06-29 14:28:40|3999.82|3999.82|4000.13|4000.13|4000.13|4000.13|3999.82|3999.82|0
1656512940000|2022-06-29 14:29:00|4000.44|4000.44|4000.89|4000.89|4000.89|4000.89|4000.44|4000.44|0
1656512950000|2022-06-29 14:29:10|4000.58|4000.58|4000.66|4000.66|4000.66|4000.66|4000.58|4000.58|0
1656512960000|2022-06-29 14:29:20|4000.55|4000.55|3999.62|3999.62|4000.55|4000.55|3999.62|3999.62|0
1656512970000|2022-06-29 14:29:30|3999.67|3999.67|3999.36|3999.36|3999.67|3999.67|3999.36|3999.36|0
1656512980000|2022-06-29 14:29:40|3999.38|3999.38|3999.33|3999.33|3999.38|3999.38|3999.33|3999.33|0
1656512990000|2022-06-29 14:29:50|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|0
1656513000000|2022-06-29 14:30:00|3999.95|3999.95|4001.32|4001.32|4001.32|4001.32|3999.95|3999.95|0
1656513020000|2022-06-29 14:30:20|4001.35|4001.35|4001.44|4001.44|4001.44|4001.44|4001.22|4001.22|0
1656513030000|2022-06-29 14:30:30|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|0
1656513040000|2022-06-29 14:30:40|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|0
1656513050000|2022-06-29 14:30:50|4001.92|4001.92|4001.3|4001.3|4001.92|4001.92|4001.3|4001.3|0
1656513060000|2022-06-29 14:31:00|4001.33|4001.33|4001.42|4001.42|4001.42|4001.42|4001.33|4001.33|0
1656513070000|2022-06-29 14:31:10|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|0
1656513080000|2022-06-29 14:31:20|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|0
1656513090000|2022-06-29 14:31:30|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|4001.67|0
1656513100000|2022-06-29 14:31:40|4001.98|4001.98|4002.6|4002.6|4002.6|4002.6|4001.98|4001.98|0
1656513110000|2022-06-29 14:31:50|4002.75|4002.75|4002.24|4002.24|4002.75|4002.75|4002.24|4002.24|0
1656513120000|2022-06-29 14:32:00|4002.29|4002.29|4002.21|4002.21|4002.29|4002.29|4001.36|4001.36|0
1656513130000|2022-06-29 14:32:10|4002.12|4002.12|4001.77|4001.77|4002.12|4002.12|4001.77|4001.77|0
1656513140000|2022-06-29 14:32:20|4001.52|4001.52|4001.55|4001.55|4001.55|4001.55|4001.52|4001.52|0
1656513160000|2022-06-29 14:32:40|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|0
1656513170000|2022-06-29 14:32:50|4001.73|4001.73|4002.09|4002.09|4002.25|4002.25|4001.73|4001.73|0
1656513180000|2022-06-29 14:33:00|4002.23|4002.23|4002.12|4002.12|4002.23|4002.23|4002.12|4002.12|0
1656513190000|2022-06-29 14:33:10|4002.17|4002.17|4002.14|4002.14|4002.17|4002.17|4002.11|4002.11|0
1656513200000|2022-06-29 14:33:20|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|4002.17|0
1656513210000|2022-06-29 14:33:30|4001.98|4001.98|4001.9|4001.9|4001.98|4001.98|4001.9|4001.9|0
1656513220000|2022-06-29 14:33:40|4001.88|4001.88|4002.03|4002.03|4002.06|4002.06|4001.88|4001.88|0
1656513230000|2022-06-29 14:33:50|4001.73|4001.73|4001.23|4001.23|4001.73|4001.73|4001.23|4001.23|0
1656513240000|2022-06-29 14:34:00|4001.06|4001.06|4000.76|4000.76|4001.06|4001.06|4000.76|4000.76|0
1656513250000|2022-06-29 14:34:10|4001.06|4001.06|4001.15|4001.15|4001.46|4001.46|4001.06|4001.06|0
1656513260000|2022-06-29 14:34:20|4001.3|4001.3|4001.15|4001.15|4001.3|4001.3|4001.15|4001.15|0
1656513270000|2022-06-29 14:34:30|4001.09|4001.09|4001.04|4001.04|4001.09|4001.09|4001.04|4001.04|0
1656513280000|2022-06-29 14:34:40|4000.23|4000.23|4000.18|4000.18|4000.23|4000.23|4000.18|4000.18|0
1656513300000|2022-06-29 14:35:00|4000.12|4000.12|4000.29|4000.29|4000.29|4000.29|4000.12|4000.12|0
1656513310000|2022-06-29 14:35:10|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|0
1656513330000|2022-06-29 14:35:30|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|0
1656513360000|2022-06-29 14:36:00|4000.23|4000.23|4000.35|4000.35|4000.35|4000.35|4000.23|4000.23|0
1656513380000|2022-06-29 14:36:20|4000.21|4000.21|4000.32|4000.32|4000.32|4000.32|4000.21|4000.21|0
1656513390000|2022-06-29 14:36:30|4000.29|4000.29|4000.29|4000.29|4000.6|4000.6|4000.29|4000.29|0
1656513430000|2022-06-29 14:37:10|3999.67|3999.67|3999.05|3999.05|3999.67|3999.67|3999.05|3999.05|0
1656513440000|2022-06-29 14:37:20|3999|3999|3998.44|3998.44|3999.05|3999.05|3998.44|3998.44|0
1656513450000|2022-06-29 14:37:30|3998.41|3998.41|3998.41|3998.41|3998.41|3998.41|3998.41|3998.41|0
1656513460000|2022-06-29 14:37:40|3998.72|3998.72|3998.72|3998.72|3998.72|3998.72|3998.72|3998.72|0
1656513470000|2022-06-29 14:37:50|3998.69|3998.69|3998.65|3998.65|3998.69|3998.69|3998.65|3998.65|0
1656513480000|2022-06-29 14:38:00|3998.96|3998.96|3999.89|3999.89|3999.89|3999.89|3998.96|3998.96|0
1656513490000|2022-06-29 14:38:10|3999.94|3999.94|3999.76|3999.76|3999.94|3999.94|3999.76|3999.76|0
1656513500000|2022-06-29 14:38:20|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|0
1656513510000|2022-06-29 14:38:30|3998.89|3998.89|3999.51|3999.51|3999.51|3999.51|3998.89|3998.89|0
1656513520000|2022-06-29 14:38:40|3999.53|3999.53|3999.71|3999.71|3999.71|3999.71|3999.53|3999.53|0
1656513540000|2022-06-29 14:39:00|4000.64|4000.64|4000.33|4000.33|4000.64|4000.64|4000.33|4000.33|0
1656513550000|2022-06-29 14:39:10|4000.49|4000.49|4000.41|4000.41|4000.57|4000.57|4000.41|4000.41|0
1656513570000|2022-06-29 14:39:30|4000.44|4000.44|4000.8|4000.8|4001.11|4001.11|4000.44|4000.44|0
1656513590000|2022-06-29 14:39:50|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|4000.78|0
1656513600000|2022-06-29 14:40:00|4001.08|4001.08|4001.08|4001.08|4002.01|4002.01|4001.08|4001.08|0
1656513620000|2022-06-29 14:40:20|4001.2|4001.2|4001.65|4001.65|4001.65|4001.65|4001.2|4001.2|0
1656513640000|2022-06-29 14:40:40|4001.7|4001.7|4002.74|4002.74|4002.74|4002.74|4001.7|4001.7|0
1656513650000|2022-06-29 14:40:50|4003.05|4003.05|4003.35|4003.35|4003.35|4003.35|4003.05|4003.05|0
1656513670000|2022-06-29 14:41:10|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|4003.29|0
1656513680000|2022-06-29 14:41:20|4002.98|4002.98|4003.15|4003.15|4003.15|4003.15|4002.98|4002.98|0
1656513690000|2022-06-29 14:41:30|4003.1|4003.1|4003.07|4003.07|4003.1|4003.1|4003.07|4003.07|0
1656513700000|2022-06-29 14:41:40|4003.38|4003.38|4003.54|4003.54|4003.57|4003.57|4003.38|4003.38|0
1656513710000|2022-06-29 14:41:50|4003.48|4003.48|4002.86|4002.86|4003.48|4003.48|4002.86|4002.86|0
1656513720000|2022-06-29 14:42:00|4002.89|4002.89|4002.58|4002.58|4002.89|4002.89|4002.58|4002.58|0
1656513730000|2022-06-29 14:42:10|4002.67|4002.67|4002.67|4002.67|4002.67|4002.67|4002.67|4002.67|0
1656513740000|2022-06-29 14:42:20|4003.13|4003.13|4003.13|4003.13|4003.47|4003.47|4003.13|4003.13|0
1656513750000|2022-06-29 14:42:30|4003.44|4003.44|4005.13|4005.13|4005.13|4005.13|4003.44|4003.44|0
1656513760000|2022-06-29 14:42:40|4005.32|4005.32|4005.5|4005.5|4005.94|4005.94|4005.32|4005.32|0
1656513770000|2022-06-29 14:42:50|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|0
1656513780000|2022-06-29 14:43:00|4004.82|4004.82|4004.64|4004.64|4004.82|4004.82|4004.64|4004.64|0
1656513800000|2022-06-29 14:43:20|4004.48|4004.48|4005.1|4005.1|4005.1|4005.1|4004.48|4004.48|0
1656513810000|2022-06-29 14:43:30|4005.28|4005.28|4005.59|4005.59|4005.59|4005.59|4005.28|4005.28|0
1656513820000|2022-06-29 14:43:40|4005.44|4005.44|4005.47|4005.47|4005.47|4005.47|4005.44|4005.44|0
1656513830000|2022-06-29 14:43:50|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|0
1656513840000|2022-06-29 14:44:00|4005.31|4005.31|4004.97|4004.97|4005.31|4005.31|4004.97|4004.97|0
1656513850000|2022-06-29 14:44:10|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|0
1656513860000|2022-06-29 14:44:20|4004.51|4004.51|4004.55|4004.55|4004.55|4004.55|4004.36|4004.36|0
1656513870000|2022-06-29 14:44:30|4004.74|4004.74|4004.89|4004.89|4005.05|4005.05|4004.74|4004.74|0
1656513880000|2022-06-29 14:44:40|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|4004.95|0
1656513890000|2022-06-29 14:44:50|4005.26|4005.26|4005.41|4005.41|4005.41|4005.41|4005.26|4005.26|0
1656513900000|2022-06-29 14:45:00|4005.72|4005.72|4005.61|4005.61|4005.72|4005.72|4005.57|4005.57|0
1656513910000|2022-06-29 14:45:10|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|0
1656513920000|2022-06-29 14:45:20|4005.59|4005.59|4005.93|4005.93|4005.93|4005.93|4005.59|4005.59|0
1656513930000|2022-06-29 14:45:30|4005.95|4005.95|4005.95|4005.95|4005.95|4005.95|4005.95|4005.95|0
1656513940000|2022-06-29 14:45:40|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|0
1656513950000|2022-06-29 14:45:50|4005.31|4005.31|4005.23|4005.23|4005.31|4005.31|4005.23|4005.23|0
1656513960000|2022-06-29 14:46:00|4005.29|4005.29|4005.37|4005.37|4005.44|4005.44|4005.29|4005.29|0
1656513970000|2022-06-29 14:46:10|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|0
1656513980000|2022-06-29 14:46:20|4003.84|4003.84|4003.68|4003.68|4003.84|4003.84|4003.68|4003.68|0
1656513990000|2022-06-29 14:46:30|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|0
1656514000000|2022-06-29 14:46:40|4003.63|4003.63|4003.57|4003.57|4003.63|4003.63|4003.57|4003.57|0
1656514010000|2022-06-29 14:46:50|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|4003.55|0
1656514020000|2022-06-29 14:47:00|4003.86|4003.86|4003.5|4003.5|4003.86|4003.86|4003.5|4003.5|0
1656514030000|2022-06-29 14:47:10|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|0
1656514040000|2022-06-29 14:47:20|4003.35|4003.35|4003.38|4003.38|4003.41|4003.41|4003.35|4003.35|0
1656514050000|2022-06-29 14:47:30|4003.25|4003.25|4004.82|4004.82|4004.82|4004.82|4003.25|4003.25|0
1656514060000|2022-06-29 14:47:40|4004.85|4004.85|4004.85|4004.85|4004.85|4004.85|4004.85|4004.85|0
1656514070000|2022-06-29 14:47:50|4005.16|4005.16|4004.85|4004.85|4005.16|4005.16|4004.85|4004.85|0
1656514080000|2022-06-29 14:48:00|4004.82|4004.82|4005.9|4005.9|4005.9|4005.9|4004.66|4004.66|0
1656514100000|2022-06-29 14:48:20|4006.03|4006.03|4005.61|4005.61|4006.03|4006.03|4005.61|4005.61|0
1656514130000|2022-06-29 14:48:50|4005.53|4005.53|4005.46|4005.46|4005.53|4005.53|4005.46|4005.46|0
1656514140000|2022-06-29 14:49:00|4005.61|4005.61|4005.56|4005.56|4005.61|4005.61|4005.46|4005.46|0
1656514170000|2022-06-29 14:49:30|4007.1|4007.1|4007.26|4007.26|4007.26|4007.26|4007.1|4007.1|0
1656514180000|2022-06-29 14:49:40|4007.28|4007.28|4007.54|4007.54|4007.59|4007.59|4007.28|4007.28|0
1656514190000|2022-06-29 14:49:50|4007.38|4007.38|4007.85|4007.85|4007.85|4007.85|4007.23|4007.23|0
1656514200000|2022-06-29 14:50:00|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|4007.69|0
1656514210000|2022-06-29 14:50:10|4008.62|4008.62|4008.62|4008.62|4008.62|4008.62|4008.62|4008.62|0
1656514220000|2022-06-29 14:50:20|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|0
1656514230000|2022-06-29 14:50:30|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|0
1656514240000|2022-06-29 14:50:40|4007.72|4007.72|4008.23|4008.23|4008.23|4008.23|4007.72|4007.72|0
1656514250000|2022-06-29 14:50:50|4008.2|4008.2|4008.04|4008.04|4008.2|4008.2|4007.89|4007.89|0
1656514270000|2022-06-29 14:51:10|4008.1|4008.1|4008.1|4008.1|4008.18|4008.18|4008.1|4008.1|0
1656514280000|2022-06-29 14:51:20|4008.28|4008.28|4008.13|4008.13|4008.44|4008.44|4008.13|4008.13|0
1656514290000|2022-06-29 14:51:30|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|4007.82|0
1656514300000|2022-06-29 14:51:40|4007.79|4007.79|4008.1|4008.1|4008.41|4008.41|4007.79|4007.79|0
1656514310000|2022-06-29 14:51:50|4007.75|4007.75|4007.19|4007.19|4007.75|4007.75|4007.19|4007.19|0
1656514320000|2022-06-29 14:52:00|4007|4007|4007|4007|4007|4007|4007|4007|0
1656514330000|2022-06-29 14:52:10|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|0
1656514340000|2022-06-29 14:52:20|4007.01|4007.01|4007.34|4007.34|4007.34|4007.34|4007.01|4007.01|0
1656514350000|2022-06-29 14:52:30|4007.65|4007.65|4007.65|4007.65|4007.65|4007.65|4007.65|4007.65|0
1656514360000|2022-06-29 14:52:40|4007.34|4007.34|4007.34|4007.34|4007.34|4007.34|4007.34|4007.34|0
1656514380000|2022-06-29 14:53:00|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|0
1656514390000|2022-06-29 14:53:10|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|0
1656514400000|2022-06-29 14:53:20|4007.32|4007.32|4007.32|4007.32|4007.32|4007.32|4007.32|4007.32|0
1656514410000|2022-06-29 14:53:30|4007.26|4007.26|4006.95|4006.95|4007.26|4007.26|4006.95|4006.95|0
1656514420000|2022-06-29 14:53:40|4006.93|4006.93|4006.31|4006.31|4006.93|4006.93|4006.31|4006.31|0
1656514430000|2022-06-29 14:53:50|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|0
1656514440000|2022-06-29 14:54:00|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|0
1656514450000|2022-06-29 14:54:10|4006.08|4006.08|4007.38|4007.38|4007.38|4007.38|4006.08|4006.08|0
1656514460000|2022-06-29 14:54:20|4007.4|4007.4|4007.68|4007.68|4007.68|4007.68|4007.22|4007.22|0
1656514470000|2022-06-29 14:54:30|4008.3|4008.3|4008.3|4008.3|4008.3|4008.3|4008.3|4008.3|0
1656514480000|2022-06-29 14:54:40|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|0
1656514500000|2022-06-29 14:55:00|4007.66|4007.66|4008.58|4008.58|4008.58|4008.58|4007.66|4007.66|0
1656514510000|2022-06-29 14:55:10|4009.2|4009.2|4009.2|4009.2|4009.2|4009.2|4009.2|4009.2|0
1656514520000|2022-06-29 14:55:20|4009.39|4009.39|4009.39|4009.39|4009.39|4009.39|4009.39|4009.39|0
1656514530000|2022-06-29 14:55:30|4009.08|4009.08|4009.08|4009.08|4009.08|4009.08|4009.08|4009.08|0
1656514540000|2022-06-29 14:55:40|4009.1|4009.1|4009.08|4009.08|4009.1|4009.1|4009.08|4009.08|0
1656514550000|2022-06-29 14:55:50|4008.77|4008.77|4008.77|4008.77|4008.77|4008.77|4008.77|4008.77|0
1656514560000|2022-06-29 14:56:00|4008.86|4008.86|4010.13|4010.13|4010.16|4010.16|4008.86|4008.86|0
1656514570000|2022-06-29 14:56:10|4010.31|4010.31|4010.68|4010.68|4010.68|4010.68|4010.31|4010.31|0
1656514580000|2022-06-29 14:56:20|4010.86|4010.86|4010.24|4010.24|4011.14|4011.14|4010.24|4010.24|0
1656514590000|2022-06-29 14:56:30|4010.18|4010.18|4011.11|4011.11|4011.11|4011.11|4010.18|4010.18|0
1656514600000|2022-06-29 14:56:40|4011.42|4011.42|4011.07|4011.07|4011.42|4011.42|4011.07|4011.07|0
1656514610000|2022-06-29 14:56:50|4010.76|4010.76|4010.45|4010.45|4010.76|4010.76|4010.45|4010.45|0
1656514620000|2022-06-29 14:57:00|4010.41|4010.41|4010.04|4010.04|4010.41|4010.41|4010.04|4010.04|0
1656514630000|2022-06-29 14:57:10|4009.73|4009.73|4009.43|4009.43|4009.73|4009.73|4009.43|4009.43|0
1656514640000|2022-06-29 14:57:20|4009.26|4009.26|4010.21|4010.21|4010.21|4010.21|4009.26|4009.26|0
1656514650000|2022-06-29 14:57:30|4009.9|4009.9|4010.52|4010.52|4010.52|4010.52|4009.9|4009.9|0
1656514660000|2022-06-29 14:57:40|4010.68|4010.68|4010.3|4010.3|4010.92|4010.92|4010.3|4010.3|0
1656514670000|2022-06-29 14:57:50|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|0
1656514680000|2022-06-29 14:58:00|4010.45|4010.45|4010.33|4010.33|4010.45|4010.45|4010.33|4010.33|0
1656514690000|2022-06-29 14:58:10|4010.28|4010.28|4010.28|4010.28|4010.28|4010.28|4010.28|4010.28|0
1656514710000|2022-06-29 14:58:30|4009.67|4009.67|4009.97|4009.97|4009.97|4009.97|4009.67|4009.67|0
1656514720000|2022-06-29 14:58:40|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|0
1656514730000|2022-06-29 14:58:50|4009.38|4009.38|4009.33|4009.33|4009.38|4009.38|4009.33|4009.33|0
1656514740000|2022-06-29 14:59:00|4009.64|4009.64|4009.17|4009.17|4009.64|4009.64|4009.17|4009.17|0
1656514760000|2022-06-29 14:59:20|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|4009.36|0
1656514770000|2022-06-29 14:59:30|4008.99|4008.99|4008.91|4008.91|4008.99|4008.99|4008.91|4008.91|0
1656514780000|2022-06-29 14:59:40|4008.6|4008.6|4008.44|4008.44|4008.6|4008.6|4008.44|4008.44|0
1656514790000|2022-06-29 14:59:50|4008.6|4008.6|4007.98|4007.98|4008.6|4008.6|4007.98|4007.98|0
1656514800000|2022-06-29 15:00:00|4008.6|4008.6|4007.85|4007.85|4008.6|4008.6|4007.85|4007.85|0
1656514810000|2022-06-29 15:00:10|4007.88|4007.88|4008.58|4008.58|4008.58|4008.58|4007.88|4007.88|0
1656514820000|2022-06-29 15:00:20|4008.4|4008.4|4008.42|4008.42|4008.42|4008.42|4008.4|4008.4|0
1656514830000|2022-06-29 15:00:30|4008.61|4008.61|4008.61|4008.61|4008.61|4008.61|4008.61|4008.61|0
1656514860000|2022-06-29 15:01:00|4008.69|4008.69|4009.11|4009.11|4009.11|4009.11|4008.66|4008.66|0
1656514870000|2022-06-29 15:01:10|4009.14|4009.14|4009.14|4009.14|4009.14|4009.14|4009.14|4009.14|0
1656514880000|2022-06-29 15:01:20|4009.44|4009.44|4009.49|4009.49|4009.49|4009.49|4009.44|4009.44|0
1656514890000|2022-06-29 15:01:30|4009.43|4009.43|4009.12|4009.12|4009.43|4009.43|4009.12|4009.12|0
1656514900000|2022-06-29 15:01:40|4009.43|4009.43|4009.49|4009.49|4009.49|4009.49|4009.43|4009.43|0
1656514920000|2022-06-29 15:02:00|4009.18|4009.18|4009.49|4009.49|4009.64|4009.64|4009.18|4009.18|0
1656514930000|2022-06-29 15:02:10|4009.51|4009.51|4009.43|4009.43|4009.51|4009.51|4009.43|4009.43|0
1656514940000|2022-06-29 15:02:20|4009.45|4009.45|4009.85|4009.85|4009.85|4009.85|4009.15|4009.15|0
1656514960000|2022-06-29 15:02:40|4010|4010|4009.38|4009.38|4010|4010|4009.38|4009.38|0
1656514970000|2022-06-29 15:02:50|4009.69|4009.69|4008.72|4008.72|4009.69|4009.69|4008.72|4008.72|0
1656514980000|2022-06-29 15:03:00|4008.78|4008.78|4008.78|4008.78|4009.09|4009.09|4008.78|4008.78|0
1656514990000|2022-06-29 15:03:10|4008.47|4008.47|4007.98|4007.98|4008.47|4008.47|4007.98|4007.98|0
1656515000000|2022-06-29 15:03:20|4008.91|4008.91|4008.93|4008.93|4008.93|4008.93|4008.91|4008.91|0
1656515020000|2022-06-29 15:03:40|4008.96|4008.96|4008.96|4008.96|4008.96|4008.96|4008.96|4008.96|0
1656515030000|2022-06-29 15:03:50|4009.11|4009.11|4009.35|4009.35|4009.48|4009.48|4009.11|4009.11|0
1656515040000|2022-06-29 15:04:00|4009.66|4009.66|4008.37|4008.37|4009.66|4009.66|4008.34|4008.34|0
1656515050000|2022-06-29 15:04:10|4008.34|4008.34|4008.5|4008.5|4008.5|4008.5|4008|4008|0
1656515060000|2022-06-29 15:04:20|4008.34|4008.34|4008.8|4008.8|4008.8|4008.8|4008.34|4008.34|0
1656515070000|2022-06-29 15:04:30|4008.69|4008.69|4008.69|4008.69|4008.69|4008.69|4008.69|4008.69|0
1656515080000|2022-06-29 15:04:40|4008.72|4008.72|4009.34|4009.34|4009.34|4009.34|4008.72|4008.72|0
1656515090000|2022-06-29 15:04:50|4009.65|4009.65|4009.76|4009.76|4010.01|4010.01|4009.65|4009.65|0
1656515100000|2022-06-29 15:05:00|4009.7|4009.7|4010.32|4010.32|4010.32|4010.32|4009.7|4009.7|0
1656515110000|2022-06-29 15:05:10|4010.27|4010.27|4010.35|4010.35|4010.35|4010.35|4010.27|4010.27|0
1656515120000|2022-06-29 15:05:20|4010.32|4010.32|4010.29|4010.29|4010.32|4010.32|4010.29|4010.29|0
1656515130000|2022-06-29 15:05:30|4009.96|4009.96|4009.93|4009.93|4009.96|4009.96|4009.93|4009.93|0
1656515140000|2022-06-29 15:05:40|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|4009.31|0
1656515150000|2022-06-29 15:05:50|4009.62|4009.62|4009.62|4009.62|4009.62|4009.62|4009.62|4009.62|0
1656515160000|2022-06-29 15:06:00|4009.31|4009.31|4009.34|4009.34|4009.65|4009.65|4009.31|4009.31|0
1656515170000|2022-06-29 15:06:10|4009.37|4009.37|4009.3|4009.3|4009.37|4009.37|4009.3|4009.3|0
1656515190000|2022-06-29 15:06:30|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|4008.99|0
1656515200000|2022-06-29 15:06:40|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|0
1656515210000|2022-06-29 15:06:50|4008.71|4008.71|4008.84|4008.84|4009.08|4009.08|4008.49|4008.49|0
1656515220000|2022-06-29 15:07:00|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.79|4008.79|0
1656515230000|2022-06-29 15:07:10|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|0
1656515240000|2022-06-29 15:07:20|4008.32|4008.32|4008.35|4008.35|4008.35|4008.35|4008.32|4008.32|0
1656515250000|2022-06-29 15:07:30|4009.59|4009.59|4009.31|4009.31|4009.62|4009.62|4009.31|4009.31|0
1656515260000|2022-06-29 15:07:40|4009.62|4009.62|4008.84|4008.84|4009.62|4009.62|4008.84|4008.84|0
1656515270000|2022-06-29 15:07:50|4009.03|4009.03|4009.03|4009.03|4009.03|4009.03|4009.03|4009.03|0
1656515280000|2022-06-29 15:08:00|4008.97|4008.97|4009.04|4009.04|4009.04|4009.04|4008.66|4008.66|0
1656515290000|2022-06-29 15:08:10|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|0
1656515300000|2022-06-29 15:08:20|4009.03|4009.03|4009.03|4009.03|4009.03|4009.03|4009.03|4009.03|0
1656515310000|2022-06-29 15:08:30|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|0
1656515320000|2022-06-29 15:08:40|4007.79|4007.79|4007.48|4007.48|4007.79|4007.79|4007.48|4007.48|0
1656515330000|2022-06-29 15:08:50|4007.45|4007.45|4007.45|4007.45|4007.45|4007.45|4007.45|4007.45|0
1656515340000|2022-06-29 15:09:00|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|0
1656515360000|2022-06-29 15:09:20|4008.38|4008.38|4008.38|4008.38|4008.38|4008.38|4008.38|4008.38|0
1656515370000|2022-06-29 15:09:30|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|0
1656515380000|2022-06-29 15:09:40|4008.01|4008.01|4007.99|4007.99|4008.32|4008.32|4007.99|4007.99|0
1656515390000|2022-06-29 15:09:50|4007.68|4007.68|4007.99|4007.99|4007.99|4007.99|4007.68|4007.68|0
1656515400000|2022-06-29 15:10:00|4008.17|4008.17|4008.22|4008.22|4008.22|4008.22|4008.17|4008.17|0
1656515410000|2022-06-29 15:10:10|4008.53|4008.53|4008.82|4008.82|4008.82|4008.82|4008.51|4008.51|0
1656515420000|2022-06-29 15:10:20|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|0
1656515430000|2022-06-29 15:10:30|4008.94|4008.94|4011.13|4011.13|4011.13|4011.13|4008.94|4008.94|0
1656515440000|2022-06-29 15:10:40|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|4011.16|0
1656515460000|2022-06-29 15:11:00|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|0
1656515470000|2022-06-29 15:11:10|4012.11|4012.11|4011.3|4011.3|4012.11|4012.11|4011.3|4011.3|0
1656515490000|2022-06-29 15:11:30|4011.48|4011.48|4011.48|4011.48|4011.48|4011.48|4011.48|4011.48|0
1656515500000|2022-06-29 15:11:40|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|0
1656515510000|2022-06-29 15:11:50|4010.86|4010.86|4011.05|4011.05|4011.05|4011.05|4010.86|4010.86|0
1656515520000|2022-06-29 15:12:00|4011.02|4011.02|4010.84|4010.84|4011.05|4011.05|4010.66|4010.66|0
1656515530000|2022-06-29 15:12:10|4011.46|4011.46|4011.15|4011.15|4011.46|4011.46|4011.15|4011.15|0
1656515540000|2022-06-29 15:12:20|4011.18|4011.18|4010.84|4010.84|4011.18|4011.18|4010.84|4010.84|0
1656515550000|2022-06-29 15:12:30|4010.85|4010.85|4011.01|4011.01|4011.01|4011.01|4010.84|4010.84|0
1656515560000|2022-06-29 15:12:40|4011.09|4011.09|4010.91|4010.91|4011.22|4011.22|4010.91|4010.91|0
1656515570000|2022-06-29 15:12:50|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|0
1656515580000|2022-06-29 15:13:00|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|0
1656515590000|2022-06-29 15:13:10|4010.6|4010.6|4009.62|4009.62|4010.6|4010.6|4009.62|4009.62|0
1656515650000|2022-06-29 15:14:10|4009.43|4009.43|4009.62|4009.62|4009.62|4009.62|4009.43|4009.43|0
1656515660000|2022-06-29 15:14:20|4009.93|4009.93|4010.77|4010.77|4010.77|4010.77|4009.93|4009.93|0
1656515670000|2022-06-29 15:14:30|4010.5|4010.5|4010.5|4010.5|4010.5|4010.5|4010.5|4010.5|0
1656515680000|2022-06-29 15:14:40|4010.19|4010.19|4010.38|4010.38|4010.38|4010.38|4010.19|4010.19|0
1656515700000|2022-06-29 15:15:00|4010.41|4010.41|4010.66|4010.66|4010.66|4010.66|4010.35|4010.35|0
1656515710000|2022-06-29 15:15:10|4010.47|4010.47|4009.97|4009.97|4010.47|4010.47|4009.86|4009.86|0
1656515720000|2022-06-29 15:15:20|4009.94|4009.94|4010.31|4010.31|4010.31|4010.31|4009.94|4009.94|0
1656515730000|2022-06-29 15:15:30|4010.28|4010.28|4010.59|4010.59|4010.59|4010.59|4010.28|4010.28|0
1656515740000|2022-06-29 15:15:40|4010.28|4010.28|4010.32|4010.32|4010.32|4010.32|4010.28|4010.28|0
1656515750000|2022-06-29 15:15:50|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|0
1656515770000|2022-06-29 15:16:10|4010.37|4010.37|4010.34|4010.34|4010.53|4010.53|4010.34|4010.34|0
1656515780000|2022-06-29 15:16:20|4010.46|4010.46|4010.61|4010.61|4010.64|4010.64|4010.46|4010.46|0
1656515790000|2022-06-29 15:16:30|4010.67|4010.67|4010.83|4010.83|4010.85|4010.85|4010.67|4010.67|0
1656515810000|2022-06-29 15:16:50|4010.52|4010.52|4011.14|4011.14|4011.14|4011.14|4010.52|4010.52|0
1656515820000|2022-06-29 15:17:00|4011.44|4011.44|4011.44|4011.44|4011.44|4011.44|4011.44|4011.44|0
1656515830000|2022-06-29 15:17:10|4011.26|4011.26|4011.29|4011.29|4011.29|4011.29|4011.26|4011.26|0
1656515840000|2022-06-29 15:17:20|4011.37|4011.37|4011.67|4011.67|4011.67|4011.67|4011.32|4011.32|0
1656515850000|2022-06-29 15:17:30|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|0
1656515870000|2022-06-29 15:17:50|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|0
1656515880000|2022-06-29 15:18:00|4011.89|4011.89|4011.28|4011.28|4011.89|4011.89|4011.28|4011.28|0
1656515900000|2022-06-29 15:18:20|4010.97|4010.97|4010.97|4010.97|4010.97|4010.97|4010.97|4010.97|0
1656515910000|2022-06-29 15:18:30|4010.66|4010.66|4009.63|4009.63|4010.66|4010.66|4009.63|4009.63|0
1656515920000|2022-06-29 15:18:40|4009.59|4009.59|4009.59|4009.59|4009.59|4009.59|4009.59|4009.59|0
1656515930000|2022-06-29 15:18:50|4009.45|4009.45|4009.14|4009.14|4009.45|4009.45|4009.14|4009.14|0
1656515940000|2022-06-29 15:19:00|4009.08|4009.08|4009.27|4009.27|4009.27|4009.27|4009.08|4009.08|0
1656515950000|2022-06-29 15:19:10|4008.96|4008.96|4009.58|4009.58|4009.58|4009.58|4008.96|4008.96|0
1656515960000|2022-06-29 15:19:20|4009.27|4009.27|4009.01|4009.01|4009.27|4009.27|4009.01|4009.01|0
1656515970000|2022-06-29 15:19:30|4008.99|4008.99|4009.6|4009.6|4009.6|4009.6|4008.99|4008.99|0
1656515990000|2022-06-29 15:19:50|4009.91|4009.91|4010.4|4010.4|4010.4|4010.4|4009.91|4009.91|0
1656516000000|2022-06-29 15:20:00|4010.56|4010.56|4011.33|4011.33|4011.64|4011.64|4010.56|4010.56|0
1656516010000|2022-06-29 15:20:10|4011.64|4011.64|4011.23|4011.23|4011.67|4011.67|4011.05|4011.05|0
1656516020000|2022-06-29 15:20:20|4011.54|4011.54|4011.85|4011.85|4011.85|4011.85|4011.54|4011.54|0
1656516030000|2022-06-29 15:20:30|4011.54|4011.54|4010.95|4010.95|4011.57|4011.57|4010.95|4010.95|0
1656516040000|2022-06-29 15:20:40|4010.92|4010.92|4010.61|4010.61|4010.92|4010.92|4010.61|4010.61|0
1656516050000|2022-06-29 15:20:50|4010.57|4010.57|4010.6|4010.6|4010.6|4010.6|4010.57|4010.57|0
1656516060000|2022-06-29 15:21:00|4010.63|4010.63|4010.79|4010.79|4010.81|4010.81|4010.63|4010.63|0
1656516070000|2022-06-29 15:21:10|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|0
1656516080000|2022-06-29 15:21:20|4011.22|4011.22|4011.38|4011.38|4011.38|4011.38|4011.22|4011.22|0
1656516090000|2022-06-29 15:21:30|4011.07|4011.07|4010.6|4010.6|4011.07|4011.07|4010.6|4010.6|0
1656516100000|2022-06-29 15:21:40|4010.91|4010.91|4010.91|4010.91|4011.22|4011.22|4010.91|4010.91|0
1656516110000|2022-06-29 15:21:50|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|4010.88|0
1656516120000|2022-06-29 15:22:00|4011.07|4011.07|4011.38|4011.38|4011.38|4011.38|4011.07|4011.07|0
1656516130000|2022-06-29 15:22:10|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|0
1656516140000|2022-06-29 15:22:20|4012.3|4012.3|4012.56|4012.56|4012.61|4012.61|4012.3|4012.3|0
1656516150000|2022-06-29 15:22:30|4012.74|4012.74|4012.77|4012.77|4013.08|4013.08|4012.74|4012.74|0
1656516160000|2022-06-29 15:22:40|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|0
1656516170000|2022-06-29 15:22:50|4012.76|4012.76|4012.71|4012.71|4012.76|4012.76|4012.71|4012.71|0
1656516180000|2022-06-29 15:23:00|4012.4|4012.4|4011.01|4011.01|4012.4|4012.4|4011.01|4011.01|0
1656516190000|2022-06-29 15:23:10|4011.31|4011.31|4010.98|4010.98|4011.31|4011.31|4010.98|4010.98|0
1656516200000|2022-06-29 15:23:20|4011.16|4011.16|4011.82|4011.82|4011.82|4011.82|4011.16|4011.16|0
1656516210000|2022-06-29 15:23:30|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|0
1656516220000|2022-06-29 15:23:40|4011.95|4011.95|4012.28|4012.28|4012.28|4012.28|4011.95|4011.95|0
1656516230000|2022-06-29 15:23:50|4012.13|4012.13|4011.75|4011.75|4012.13|4012.13|4011.75|4011.75|0
1656516240000|2022-06-29 15:24:00|4012.06|4012.06|4012.06|4012.06|4012.06|4012.06|4012.06|4012.06|0
1656516250000|2022-06-29 15:24:10|4011.88|4011.88|4011.57|4011.57|4011.88|4011.88|4011.57|4011.57|0
1656516260000|2022-06-29 15:24:20|4011.26|4011.26|4011.22|4011.22|4012.14|4012.14|4011.22|4011.22|0
1656516270000|2022-06-29 15:24:30|4011.26|4011.26|4011.75|4011.75|4011.75|4011.75|4011.26|4011.26|0
1656516280000|2022-06-29 15:24:40|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|4011.13|0
1656516290000|2022-06-29 15:24:50|4011.05|4011.05|4011.03|4011.03|4011.08|4011.08|4011.03|4011.03|0
1656516300000|2022-06-29 15:25:00|4011.06|4011.06|4011.37|4011.37|4011.37|4011.37|4011.06|4011.06|0
1656516310000|2022-06-29 15:25:10|4011.06|4011.06|4011.09|4011.09|4011.09|4011.09|4011.06|4011.06|0
1656516320000|2022-06-29 15:25:20|4011.12|4011.12|4011.06|4011.06|4011.12|4011.12|4011.06|4011.06|0
1656516330000|2022-06-29 15:25:30|4011.25|4011.25|4011.33|4011.33|4011.33|4011.33|4011.25|4011.25|0
1656516340000|2022-06-29 15:25:40|4011.64|4011.64|4011.15|4011.15|4011.64|4011.64|4010.96|4010.96|0
1656516350000|2022-06-29 15:25:50|4011.09|4011.09|4011.4|4011.4|4011.4|4011.4|4011.09|4011.09|0
1656516360000|2022-06-29 15:26:00|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|0
1656516370000|2022-06-29 15:26:10|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|0
1656516380000|2022-06-29 15:26:20|4011.22|4011.22|4011.19|4011.19|4011.22|4011.22|4011.19|4011.19|0
1656516390000|2022-06-29 15:26:30|4011.21|4011.21|4011.24|4011.24|4011.24|4011.24|4011.21|4011.21|0
1656516400000|2022-06-29 15:26:40|4011.55|4011.55|4011.28|4011.28|4011.59|4011.59|4011.28|4011.28|0
1656516410000|2022-06-29 15:26:50|4010.97|4010.97|4011|4011|4011|4011|4010.97|4010.97|0
1656516420000|2022-06-29 15:27:00|4011.37|4011.37|4011.99|4011.99|4011.99|4011.99|4011.37|4011.37|0
1656516430000|2022-06-29 15:27:10|4011.94|4011.94|4011.56|4011.56|4011.94|4011.94|4011.25|4011.25|0
1656516440000|2022-06-29 15:27:20|4011.53|4011.53|4011.53|4011.53|4011.53|4011.53|4011.53|4011.53|0
1656516450000|2022-06-29 15:27:30|4011.59|4011.59|4011.56|4011.56|4011.59|4011.59|4011.53|4011.53|0
1656516460000|2022-06-29 15:27:40|4011.37|4011.37|4011.37|4011.37|4011.37|4011.37|4011.37|4011.37|0
1656516470000|2022-06-29 15:27:50|4011.56|4011.56|4010.94|4010.94|4011.56|4011.56|4010.94|4010.94|0
1656516480000|2022-06-29 15:28:00|4011.25|4011.25|4011.25|4011.25|4011.25|4011.25|4010.94|4010.94|0
1656516490000|2022-06-29 15:28:10|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|4011.5|4011.5|0
1656516500000|2022-06-29 15:28:20|4012.18|4012.18|4011.56|4011.56|4012.18|4012.18|4011.56|4011.56|0
1656516510000|2022-06-29 15:28:30|4011.74|4011.74|4011.74|4011.74|4011.74|4011.74|4011.74|4011.74|0
1656516520000|2022-06-29 15:28:40|4011.56|4011.56|4011.25|4011.25|4011.56|4011.56|4011.25|4011.25|0
1656516530000|2022-06-29 15:28:50|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|0
1656516540000|2022-06-29 15:29:00|4010.94|4010.94|4010.94|4010.94|4011.25|4011.25|4010.28|4010.28|0
1656516550000|2022-06-29 15:29:10|4011.56|4011.56|4010.94|4010.94|4011.7|4011.7|4010.94|4010.94|0
1656516560000|2022-06-29 15:29:20|4010.76|4010.76|4011.07|4011.07|4011.25|4011.25|4010.76|4010.76|0
1656516570000|2022-06-29 15:29:30|4010.45|4010.45|4010.71|4010.71|4010.71|4010.71|4009.47|4009.47|0
1656516580000|2022-06-29 15:29:40|4010.62|4010.62|4010.01|4010.01|4010.62|4010.62|4010.01|4010.01|0
1656516590000|2022-06-29 15:29:50|4010.06|4010.06|4008.87|4008.87|4010.6|4010.6|4008.87|4008.87|0
1656573300000|2022-06-30 07:15:00|3957.77|3957.77|3957.4|3957.4|3958.7|3958.7|3957.4|3957.4|0
1656573310000|2022-06-30 07:15:10|3957.95|3957.95|3957.63|3957.63|3957.95|3957.95|3957.5|3957.5|0
1656573320000|2022-06-30 07:15:20|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|0
1656573330000|2022-06-30 07:15:30|3957.63|3957.63|3959.04|3959.04|3959.04|3959.04|3957.63|3957.63|0
1656573340000|2022-06-30 07:15:40|3958.95|3958.95|3958.29|3958.29|3959.26|3959.26|3958.29|3958.29|0
1656573350000|2022-06-30 07:15:50|3958.19|3958.19|3958.18|3958.18|3958.81|3958.81|3958.1|3958.1|0
1656573360000|2022-06-30 07:16:00|3958.49|3958.49|3958.46|3958.46|3958.8|3958.8|3957.87|3957.87|0
1656573370000|2022-06-30 07:16:10|3958.77|3958.77|3959.22|3959.22|3959.39|3959.39|3958.77|3958.77|0
1656573380000|2022-06-30 07:16:20|3959.26|3959.26|3956.8|3956.8|3959.45|3959.45|3956.8|3956.8|0
1656573390000|2022-06-30 07:16:30|3957.11|3957.11|3958.49|3958.49|3958.49|3958.49|3957.11|3957.11|0
1656573400000|2022-06-30 07:16:40|3958.8|3958.8|3960.66|3960.66|3961.25|3961.25|3958.8|3958.8|0
1656573410000|2022-06-30 07:16:50|3960.35|3960.35|3960.98|3960.98|3961.34|3961.34|3959.73|3959.73|0
1656573420000|2022-06-30 07:17:00|3961.29|3961.29|3959.61|3959.61|3961.91|3961.91|3959.61|3959.61|0
1656573440000|2022-06-30 07:17:20|3959.55|3959.55|3959.82|3959.82|3959.86|3959.86|3959.24|3959.24|0
1656573450000|2022-06-30 07:17:30|3959.51|3959.51|3957.92|3957.92|3959.51|3959.51|3957.92|3957.92|0
1656573470000|2022-06-30 07:17:50|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|0
1656573480000|2022-06-30 07:18:00|3957.48|3957.48|3960.14|3960.14|3960.14|3960.14|3957.48|3957.48|0
1656573490000|2022-06-30 07:18:10|3959.83|3959.83|3960.39|3960.39|3960.39|3960.39|3959.78|3959.78|0
1656573500000|2022-06-30 07:18:20|3959.78|3959.78|3960.17|3960.17|3960.48|3960.48|3959.78|3959.78|0
1656573510000|2022-06-30 07:18:30|3960.06|3960.06|3960.14|3960.14|3960.14|3960.14|3959.75|3959.75|0
1656573520000|2022-06-30 07:18:40|3960.28|3960.28|3960.37|3960.37|3960.37|3960.37|3960.28|3960.28|0
1656573530000|2022-06-30 07:18:50|3960|3960|3959.07|3959.07|3960|3960|3959.07|3959.07|0
1656573540000|2022-06-30 07:19:00|3959.69|3959.69|3958.13|3958.13|3959.72|3959.72|3958.13|3958.13|0
1656573550000|2022-06-30 07:19:10|3958.44|3958.44|3959.67|3959.67|3959.67|3959.67|3958.44|3958.44|0
1656573560000|2022-06-30 07:19:20|3959.98|3959.98|3959.94|3959.94|3959.98|3959.98|3959.94|3959.94|0
1656573570000|2022-06-30 07:19:30|3960.24|3960.24|3960.26|3960.26|3960.88|3960.88|3960.24|3960.24|0
1656573580000|2022-06-30 07:19:40|3960.03|3960.03|3959.29|3959.29|3960.03|3960.03|3959.29|3959.29|0
1656573590000|2022-06-30 07:19:50|3958.98|3958.98|3958.84|3958.84|3959.01|3959.01|3958.84|3958.84|0
1656573600000|2022-06-30 07:20:00|3958.78|3958.78|3959.98|3959.98|3959.98|3959.98|3958.78|3958.78|0
1656573610000|2022-06-30 07:20:10|3959.68|3959.68|3959.98|3959.98|3959.98|3959.98|3959.68|3959.68|0
1656573620000|2022-06-30 07:20:20|3960.07|3960.07|3961|3961|3961.92|3961.92|3960.07|3960.07|0
1656573630000|2022-06-30 07:20:30|3960.38|3960.38|3959.46|3959.46|3960.38|3960.38|3959.14|3959.14|0
1656573640000|2022-06-30 07:20:40|3959.58|3959.58|3959.35|3959.35|3959.89|3959.89|3959.27|3959.27|0
1656573650000|2022-06-30 07:20:50|3958.86|3958.86|3959.53|3959.53|3959.56|3959.56|3958.86|3958.86|0
1656573660000|2022-06-30 07:21:00|3959.84|3959.84|3959.84|3959.84|3959.84|3959.84|3959.84|3959.84|0
1656573670000|2022-06-30 07:21:10|3959.53|3959.53|3960.29|3960.29|3960.29|3960.29|3959.53|3959.53|0
1656573680000|2022-06-30 07:21:20|3960.35|3960.35|3958.83|3958.83|3960.35|3960.35|3958.83|3958.83|0
1656573690000|2022-06-30 07:21:30|3958.52|3958.52|3958.47|3958.47|3958.52|3958.52|3958.47|3958.47|0
1656573700000|2022-06-30 07:21:40|3958.65|3958.65|3959.27|3959.27|3959.27|3959.27|3958.65|3958.65|0
1656573720000|2022-06-30 07:22:00|3958.96|3958.96|3958.4|3958.4|3958.96|3958.96|3958.4|3958.4|0
1656573730000|2022-06-30 07:22:10|3958.34|3958.34|3958.38|3958.38|3958.42|3958.42|3958.3|3958.3|0
1656573740000|2022-06-30 07:22:20|3958.69|3958.69|3958.55|3958.55|3958.69|3958.69|3958.52|3958.52|0
1656573750000|2022-06-30 07:22:30|3958.61|3958.61|3959.23|3959.23|3959.23|3959.23|3958.61|3958.61|0
1656573760000|2022-06-30 07:22:40|3958.92|3958.92|3958.8|3958.8|3958.92|3958.92|3958.8|3958.8|0
1656573770000|2022-06-30 07:22:50|3958.49|3958.49|3958.19|3958.19|3958.49|3958.49|3958.19|3958.19|0
1656573780000|2022-06-30 07:23:00|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|3958.24|0
1656573800000|2022-06-30 07:23:20|3958.19|3958.19|3958.76|3958.76|3958.81|3958.81|3958.19|3958.19|0
1656573810000|2022-06-30 07:23:30|3958.92|3958.92|3958.95|3958.95|3958.95|3958.95|3958.92|3958.92|0
1656573820000|2022-06-30 07:23:40|3957.71|3957.71|3957.69|3957.69|3958.33|3958.33|3957.69|3957.69|0
1656573830000|2022-06-30 07:23:50|3957.66|3957.66|3957.6|3957.6|3957.66|3957.66|3957.6|3957.6|0
1656573840000|2022-06-30 07:24:00|3957.24|3957.24|3954.85|3954.85|3957.24|3957.24|3954.85|3954.85|0
1656573850000|2022-06-30 07:24:10|3954.88|3954.88|3955.09|3955.09|3955.09|3955.09|3954.7|3954.7|0
1656573860000|2022-06-30 07:24:20|3955.71|3955.71|3956.04|3956.04|3956.04|3956.04|3955.71|3955.71|0
1656573880000|2022-06-30 07:24:40|3955.49|3955.49|3957.04|3957.04|3957.04|3957.04|3955.49|3955.49|0
1656573890000|2022-06-30 07:24:50|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|0
1656573910000|2022-06-30 07:25:10|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|0
1656573920000|2022-06-30 07:25:20|3957.01|3957.01|3955.47|3955.47|3957.01|3957.01|3955.47|3955.47|0
1656573930000|2022-06-30 07:25:30|3955.52|3955.52|3956.19|3956.19|3956.19|3956.19|3955.52|3955.52|0
1656573950000|2022-06-30 07:25:50|3956.23|3956.23|3956.27|3956.27|3956.27|3956.27|3956.23|3956.23|0
1656573960000|2022-06-30 07:26:00|3955.66|3955.66|3955.39|3955.39|3956.27|3956.27|3955.39|3955.39|0
1656573970000|2022-06-30 07:26:10|3955.7|3955.7|3955.75|3955.75|3956.37|3956.37|3955.7|3955.7|0
1656573980000|2022-06-30 07:26:20|3955.72|3955.72|3955.39|3955.39|3955.72|3955.72|3955.39|3955.39|0
1656573990000|2022-06-30 07:26:30|3955.35|3955.35|3955.3|3955.3|3955.35|3955.35|3955.3|3955.3|0
1656574000000|2022-06-30 07:26:40|3955.61|3955.61|3955.89|3955.89|3955.92|3955.92|3955.61|3955.61|0
1656574010000|2022-06-30 07:26:50|3955.84|3955.84|3955.73|3955.73|3955.84|3955.84|3955.67|3955.67|0
1656574020000|2022-06-30 07:27:00|3955.77|3955.77|3955.85|3955.85|3955.85|3955.85|3955.15|3955.15|0
1656574030000|2022-06-30 07:27:10|3956.34|3956.34|3956.22|3956.22|3956.34|3956.34|3955.58|3955.58|0
1656574060000|2022-06-30 07:27:40|3956.34|3956.34|3956.96|3956.96|3956.96|3956.96|3956.34|3956.34|0
1656574070000|2022-06-30 07:27:50|3957.27|3957.27|3956.88|3956.88|3957.27|3957.27|3956.88|3956.88|0
1656574080000|2022-06-30 07:28:00|3956.26|3956.26|3955.15|3955.15|3956.26|3956.26|3955.15|3955.15|0
1656574090000|2022-06-30 07:28:10|3955.33|3955.33|3956.26|3956.26|3956.88|3956.88|3955.33|3955.33|0
1656574100000|2022-06-30 07:28:20|3955.95|3955.95|3956.68|3956.68|3956.68|3956.68|3955.95|3955.95|0
1656574110000|2022-06-30 07:28:30|3956.99|3956.99|3957.78|3957.78|3957.78|3957.78|3956.99|3956.99|0
1656574120000|2022-06-30 07:28:40|3957.89|3957.89|3957.02|3957.02|3957.89|3957.89|3956.65|3956.65|0
1656574130000|2022-06-30 07:28:50|3956.71|3956.71|3955.64|3955.64|3956.71|3956.71|3955.64|3955.64|0
1656574140000|2022-06-30 07:29:00|3955.56|3955.56|3955.36|3955.36|3955.56|3955.56|3955.36|3955.36|0
1656574150000|2022-06-30 07:29:10|3955.22|3955.22|3953.94|3953.94|3955.22|3955.22|3953.94|3953.94|0
1656574160000|2022-06-30 07:29:20|3953.83|3953.83|3953.72|3953.72|3953.83|3953.83|3953.52|3953.52|0
1656574170000|2022-06-30 07:29:30|3953.75|3953.75|3953.26|3953.26|3953.75|3953.75|3953.26|3953.26|0
1656574180000|2022-06-30 07:29:40|3953.28|3953.28|3955.01|3955.01|3955.01|3955.01|3953.28|3953.28|0
1656574190000|2022-06-30 07:29:50|3954.7|3954.7|3954.42|3954.42|3954.7|3954.7|3954.39|3954.39|0
1656574200000|2022-06-30 07:30:00|3954.34|3954.34|3954.37|3954.37|3954.37|3954.37|3954.34|3954.34|0
1656574210000|2022-06-30 07:30:10|3954.06|3954.06|3953.75|3953.75|3954.06|3954.06|3953.75|3953.75|0
1656574220000|2022-06-30 07:30:20|3953.44|3953.44|3953.44|3953.44|3953.44|3953.44|3953.13|3953.13|0
1656574230000|2022-06-30 07:30:30|3952.82|3952.82|3952.82|3952.82|3953.13|3953.13|3952.82|3952.82|0
1656574240000|2022-06-30 07:30:40|3953.13|3953.13|3953.07|3953.07|3953.61|3953.61|3953.07|3953.07|0
1656574250000|2022-06-30 07:30:50|3953.26|3953.26|3953.26|3953.26|3953.26|3953.26|3953.26|3953.26|0
1656574260000|2022-06-30 07:31:00|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|0
1656574270000|2022-06-30 07:31:10|3954.49|3954.49|3954.16|3954.16|3954.78|3954.78|3954.16|3954.16|0
1656574280000|2022-06-30 07:31:20|3954.78|3954.78|3954.6|3954.6|3954.78|3954.78|3954.6|3954.6|0
1656574290000|2022-06-30 07:31:30|3954.91|3954.91|3954.91|3954.91|3954.91|3954.91|3954.91|3954.91|0
1656574310000|2022-06-30 07:31:50|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|0
1656574320000|2022-06-30 07:32:00|3956.02|3956.02|3956.28|3956.28|3956.28|3956.28|3955.94|3955.94|0
1656574330000|2022-06-30 07:32:10|3956.36|3956.36|3957.28|3957.28|3957.28|3957.28|3956.36|3956.36|0
1656574340000|2022-06-30 07:32:20|3957.22|3957.22|3957.24|3957.24|3957.24|3957.24|3957.22|3957.22|0
1656574350000|2022-06-30 07:32:30|3956.93|3956.93|3956.68|3956.68|3956.99|3956.99|3956.68|3956.68|0
1656574360000|2022-06-30 07:32:40|3956.69|3956.69|3956.38|3956.38|3956.69|3956.69|3956.38|3956.38|0
1656574370000|2022-06-30 07:32:50|3956.56|3956.56|3956.56|3956.56|3956.56|3956.56|3956.56|3956.56|0
1656574380000|2022-06-30 07:33:00|3956.25|3956.25|3955.76|3955.76|3956.25|3956.25|3955.45|3955.45|0
1656574390000|2022-06-30 07:33:10|3955.95|3955.95|3955.95|3955.95|3955.95|3955.95|3955.95|3955.95|0
1656574400000|2022-06-30 07:33:20|3955.64|3955.64|3955.92|3955.92|3955.94|3955.94|3955.64|3955.64|0
1656574410000|2022-06-30 07:33:30|3955.61|3955.61|3955.61|3955.61|3955.92|3955.92|3955.61|3955.61|0
1656574420000|2022-06-30 07:33:40|3956.23|3956.23|3956.06|3956.06|3956.68|3956.68|3956.06|3956.06|0
1656574430000|2022-06-30 07:33:50|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|0
1656574450000|2022-06-30 07:34:10|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|3956.45|0
1656574460000|2022-06-30 07:34:20|3956.64|3956.64|3956.41|3956.41|3956.72|3956.72|3955.79|3955.79|0
1656574470000|2022-06-30 07:34:30|3955.79|3955.79|3955.17|3955.17|3955.79|3955.79|3955.17|3955.17|0
1656574480000|2022-06-30 07:34:40|3954.86|3954.86|3954.1|3954.1|3955.48|3955.48|3954.06|3954.06|0
1656574490000|2022-06-30 07:34:50|3953.79|3953.79|3953.79|3953.79|3953.79|3953.79|3953.79|3953.79|0
1656574500000|2022-06-30 07:35:00|3953.84|3953.84|3954.21|3954.21|3954.52|3954.52|3953.84|3953.84|0
1656574510000|2022-06-30 07:35:10|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|3954.15|0
1656574520000|2022-06-30 07:35:20|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1656574540000|2022-06-30 07:35:40|3956.01|3956.01|3955.7|3955.7|3956.01|3956.01|3955.7|3955.7|0
1656574550000|2022-06-30 07:35:50|3954.77|3954.77|3954.46|3954.46|3954.77|3954.77|3954.15|3954.15|0
1656574560000|2022-06-30 07:36:00|3955.01|3955.01|3955.63|3955.63|3955.63|3955.63|3955.01|3955.01|0
1656574570000|2022-06-30 07:36:10|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|0
1656574580000|2022-06-30 07:36:20|3955.49|3955.49|3955.74|3955.74|3955.74|3955.74|3955.43|3955.43|0
1656574610000|2022-06-30 07:36:50|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|0
1656574620000|2022-06-30 07:37:00|3956.45|3956.45|3956.4|3956.4|3956.45|3956.45|3956.26|3956.26|0
1656574630000|2022-06-30 07:37:10|3956.71|3956.71|3955.7|3955.7|3956.71|3956.71|3955.7|3955.7|0
1656574640000|2022-06-30 07:37:20|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|0
1656574650000|2022-06-30 07:37:30|3955.08|3955.08|3954.77|3954.77|3955.08|3955.08|3954.77|3954.77|0
1656574660000|2022-06-30 07:37:40|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.15|3954.15|0
1656574670000|2022-06-30 07:37:50|3955.08|3955.08|3955.14|3955.14|3955.14|3955.14|3954.77|3954.77|0
1656574680000|2022-06-30 07:38:00|3955.76|3955.76|3955.45|3955.45|3955.76|3955.76|3955.14|3955.14|0
1656574690000|2022-06-30 07:38:10|3955.14|3955.14|3954.46|3954.46|3955.17|3955.17|3954.46|3954.46|0
1656574710000|2022-06-30 07:38:30|3954.38|3954.38|3954.38|3954.38|3954.38|3954.38|3954.38|3954.38|0
1656574720000|2022-06-30 07:38:40|3954.35|3954.35|3954.66|3954.66|3954.66|3954.66|3954.35|3954.35|0
1656574730000|2022-06-30 07:38:50|3955.9|3955.9|3955.44|3955.44|3955.9|3955.9|3955.44|3955.44|0
1656574740000|2022-06-30 07:39:00|3955.5|3955.5|3956.42|3956.42|3956.42|3956.42|3954.88|3954.88|0
1656574750000|2022-06-30 07:39:10|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|0
1656574760000|2022-06-30 07:39:20|3956.09|3956.09|3956.06|3956.06|3956.09|3956.09|3956.06|3956.06|0
1656574770000|2022-06-30 07:39:30|3956.99|3956.99|3957.27|3957.27|3957.58|3957.58|3956.99|3956.99|0
1656574780000|2022-06-30 07:39:40|3957.18|3957.18|3957.18|3957.18|3957.8|3957.8|3957.18|3957.18|0
1656574790000|2022-06-30 07:39:50|3957.49|3957.49|3957.28|3957.28|3957.49|3957.49|3957.13|3957.13|0
1656574800000|2022-06-30 07:40:00|3957.31|3957.31|3961.51|3961.51|3961.51|3961.51|3957.31|3957.31|0
1656574810000|2022-06-30 07:40:10|3962.44|3962.44|3961.8|3961.8|3962.44|3962.44|3961.8|3961.8|0
1656574820000|2022-06-30 07:40:20|3960.25|3960.25|3960.5|3960.5|3960.87|3960.87|3959.94|3959.94|0
1656574830000|2022-06-30 07:40:30|3960.77|3960.77|3960.46|3960.46|3960.77|3960.77|3960.15|3960.15|0
1656574840000|2022-06-30 07:40:40|3960.5|3960.5|3960.32|3960.32|3960.5|3960.5|3960.01|3960.01|0
1656574860000|2022-06-30 07:41:00|3958.77|3958.77|3958.52|3958.52|3959.39|3959.39|3958.16|3958.16|0
1656574880000|2022-06-30 07:41:20|3959.45|3959.45|3961.5|3961.5|3961.81|3961.81|3959.45|3959.45|0
1656574890000|2022-06-30 07:41:30|3961.53|3961.53|3962.64|3962.64|3962.64|3962.64|3961.53|3961.53|0
1656574900000|2022-06-30 07:41:40|3962.72|3962.72|3962.36|3962.36|3962.72|3962.72|3962.36|3962.36|0
1656574910000|2022-06-30 07:41:50|3962.11|3962.11|3962.02|3962.02|3962.11|3962.11|3962.02|3962.02|0
1656574920000|2022-06-30 07:42:00|3961.99|3961.99|3961.37|3961.37|3961.99|3961.99|3961.07|3961.07|0
1656574930000|2022-06-30 07:42:10|3961.07|3961.07|3959.21|3959.21|3961.99|3961.99|3958.28|3958.28|0
1656574940000|2022-06-30 07:42:20|3957.85|3957.85|3958.03|3958.03|3958.03|3958.03|3957.85|3957.85|0
1656574950000|2022-06-30 07:42:30|3957.95|3957.95|3957.58|3957.58|3957.95|3957.95|3957.58|3957.58|0
1656574960000|2022-06-30 07:42:40|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|0
1656574980000|2022-06-30 07:43:00|3957.66|3957.66|3959.93|3959.93|3960.55|3960.55|3957.66|3957.66|0
1656574990000|2022-06-30 07:43:10|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|3959.93|3959.93|0
1656575000000|2022-06-30 07:43:20|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|0
1656575010000|2022-06-30 07:43:30|3960.34|3960.34|3959.72|3959.72|3960.34|3960.34|3959.72|3959.72|0
1656575020000|2022-06-30 07:43:40|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|0
1656575030000|2022-06-30 07:43:50|3959.1|3959.1|3959.15|3959.15|3959.15|3959.15|3958.79|3958.79|0
1656575040000|2022-06-30 07:44:00|3958.23|3958.23|3958.35|3958.35|3958.35|3958.35|3958.04|3958.04|0
1656575050000|2022-06-30 07:44:10|3958.97|3958.97|3958.91|3958.91|3959.03|3959.03|3958.89|3958.89|0
1656575060000|2022-06-30 07:44:20|3958.3|3958.3|3957.99|3957.99|3958.3|3958.3|3957.68|3957.68|0
1656575070000|2022-06-30 07:44:30|3957.87|3957.87|3957.87|3957.87|3958.49|3958.49|3957.56|3957.56|0
1656575080000|2022-06-30 07:44:40|3958.18|3958.18|3958.37|3958.37|3958.37|3958.37|3958.18|3958.18|0
1656575090000|2022-06-30 07:44:50|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|0
1656575100000|2022-06-30 07:45:00|3958.56|3958.56|3965.03|3965.03|3965.11|3965.11|3958.56|3958.56|0
1656575110000|2022-06-30 07:45:10|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|0
1656575130000|2022-06-30 07:45:30|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|0
1656575140000|2022-06-30 07:45:40|3964.1|3964.1|3963.4|3963.4|3964.1|3964.1|3963.4|3963.4|0
1656575150000|2022-06-30 07:45:50|3963.37|3963.37|3963.09|3963.09|3963.4|3963.4|3963.09|3963.09|0
1656575160000|2022-06-30 07:46:00|3962.47|3962.47|3961.36|3961.36|3962.47|3962.47|3961.36|3961.36|0
1656575170000|2022-06-30 07:46:10|3961.31|3961.31|3960.98|3960.98|3961.31|3961.31|3960.98|3960.98|0
1656575180000|2022-06-30 07:46:20|3960.36|3960.36|3960.08|3960.08|3960.39|3960.39|3959.46|3959.46|0
1656575190000|2022-06-30 07:46:30|3959.77|3959.77|3959.59|3959.59|3959.9|3959.9|3959.59|3959.59|0
1656575200000|2022-06-30 07:46:40|3959.41|3959.41|3960.34|3960.34|3960.65|3960.65|3959.1|3959.1|0
1656575210000|2022-06-30 07:46:50|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|0
1656575230000|2022-06-30 07:47:10|3959.07|3959.07|3959.07|3959.07|3959.07|3959.07|3959.07|3959.07|0
1656575240000|2022-06-30 07:47:20|3958.76|3958.76|3958.58|3958.58|3958.76|3958.76|3958.58|3958.58|0
1656575250000|2022-06-30 07:47:30|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|0
1656575260000|2022-06-30 07:47:40|3959.51|3959.51|3960.43|3960.43|3960.43|3960.43|3959.51|3959.51|0
1656575270000|2022-06-30 07:47:50|3960.74|3960.74|3960.74|3960.74|3960.74|3960.74|3960.74|3960.74|0
1656575280000|2022-06-30 07:48:00|3960.43|3960.43|3959.82|3959.82|3960.43|3960.43|3959.82|3959.82|0
1656575290000|2022-06-30 07:48:10|3960.43|3960.43|3962.84|3962.84|3962.84|3962.84|3960.43|3960.43|0
1656575300000|2022-06-30 07:48:20|3963.15|3963.15|3961.29|3961.29|3963.15|3963.15|3961.29|3961.29|0
1656575310000|2022-06-30 07:48:30|3960.31|3960.31|3960.68|3960.68|3960.68|3960.68|3960.31|3960.31|0
1656575320000|2022-06-30 07:48:40|3960.72|3960.72|3961.65|3961.65|3961.65|3961.65|3960.72|3960.72|0
1656575330000|2022-06-30 07:48:50|3961.7|3961.7|3960.77|3960.77|3961.7|3961.7|3960.77|3960.77|0
1656575340000|2022-06-30 07:49:00|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|0
1656575350000|2022-06-30 07:49:10|3961.34|3961.34|3961.96|3961.96|3961.96|3961.96|3961.34|3961.34|0
1656575360000|2022-06-30 07:49:20|3961.34|3961.34|3961.53|3961.53|3961.53|3961.53|3961.34|3961.34|0
1656575370000|2022-06-30 07:49:30|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|0
1656575380000|2022-06-30 07:49:40|3961.92|3961.92|3961.92|3961.92|3962.23|3962.23|3961.92|3961.92|0
1656575390000|2022-06-30 07:49:50|3962.54|3962.54|3963.16|3963.16|3963.16|3963.16|3962.54|3962.54|0
1656575400000|2022-06-30 07:50:00|3961.61|3961.61|3962.23|3962.23|3962.23|3962.23|3961.61|3961.61|0
1656575410000|2022-06-30 07:50:10|3962.54|3962.54|3962.85|3962.85|3962.85|3962.85|3962.54|3962.54|0
1656575420000|2022-06-30 07:50:20|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|0
1656575430000|2022-06-30 07:50:30|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|0
1656575440000|2022-06-30 07:50:40|3962.44|3962.44|3962.5|3962.5|3962.5|3962.5|3962.44|3962.44|0
1656575450000|2022-06-30 07:50:50|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|0
1656575460000|2022-06-30 07:51:00|3962.23|3962.23|3962.17|3962.17|3962.23|3962.23|3962.17|3962.17|0
1656575470000|2022-06-30 07:51:10|3962.15|3962.15|3962.45|3962.45|3962.45|3962.45|3962.15|3962.15|0
1656575480000|2022-06-30 07:51:20|3961.84|3961.84|3961.84|3961.84|3961.84|3961.84|3961.84|3961.84|0
1656575490000|2022-06-30 07:51:30|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|0
1656575500000|2022-06-30 07:51:40|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|0
1656575510000|2022-06-30 07:51:50|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|0
1656575530000|2022-06-30 07:52:10|3959.31|3959.31|3959.62|3959.62|3959.62|3959.62|3959.31|3959.31|0
1656575540000|2022-06-30 07:52:20|3959|3959|3959|3959|3959|3959|3959|3959|0
1656575550000|2022-06-30 07:52:30|3957.76|3957.76|3957.2|3957.2|3957.76|3957.76|3957.2|3957.2|0
1656575560000|2022-06-30 07:52:40|3956.89|3956.89|3956.94|3956.94|3956.94|3956.94|3956.89|3956.89|0
1656575570000|2022-06-30 07:52:50|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|0
1656575600000|2022-06-30 07:53:20|3956.75|3956.75|3956.56|3956.56|3956.75|3956.75|3956.56|3956.56|0
1656575610000|2022-06-30 07:53:30|3956.25|3956.25|3956.28|3956.28|3956.28|3956.28|3956.25|3956.25|0
1656575620000|2022-06-30 07:53:40|3956.25|3956.25|3956.22|3956.22|3956.25|3956.25|3955.91|3955.91|0
1656575630000|2022-06-30 07:53:50|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|3956.17|0
1656575640000|2022-06-30 07:54:00|3957.09|3957.09|3956.91|3956.91|3957.09|3957.09|3956.91|3956.91|0
1656575650000|2022-06-30 07:54:10|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|0
1656575670000|2022-06-30 07:54:30|3955.67|3955.67|3954.75|3954.75|3955.67|3955.67|3954.13|3954.13|0
1656575680000|2022-06-30 07:54:40|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|0
1656575690000|2022-06-30 07:54:50|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|0
1656575700000|2022-06-30 07:55:00|3954|3954|3953.06|3953.06|3954|3954|3953.06|3953.06|0
1656575710000|2022-06-30 07:55:10|3952.75|3952.75|3952.44|3952.44|3952.75|3952.75|3952.44|3952.44|0
1656575730000|2022-06-30 07:55:30|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|0
1656575740000|2022-06-30 07:55:40|3951.82|3951.82|3950.87|3950.87|3951.82|3951.82|3950.87|3950.87|0
1656575760000|2022-06-30 07:56:00|3950.88|3950.88|3950.57|3950.57|3950.88|3950.88|3950.57|3950.57|0
1656575770000|2022-06-30 07:56:10|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|3950.34|0
1656575800000|2022-06-30 07:56:40|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|0
1656575810000|2022-06-30 07:56:50|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|0
1656575820000|2022-06-30 07:57:00|3948.54|3948.54|3948.42|3948.42|3948.63|3948.63|3948.42|3948.42|0
1656575830000|2022-06-30 07:57:10|3948.23|3948.23|3948.58|3948.58|3948.58|3948.58|3947.97|3947.97|0
1656575840000|2022-06-30 07:57:20|3948.77|3948.77|3950.76|3950.76|3950.76|3950.76|3948.77|3948.77|0
1656575860000|2022-06-30 07:57:40|3950.58|3950.58|3950.89|3950.89|3950.89|3950.89|3950.58|3950.58|0
1656575870000|2022-06-30 07:57:50|3949.96|3949.96|3949.65|3949.65|3949.96|3949.96|3949.65|3949.65|0
1656575900000|2022-06-30 07:58:20|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|0
1656575910000|2022-06-30 07:58:30|3949.65|3949.65|3950.15|3950.15|3950.15|3950.15|3949.65|3949.65|0
1656575930000|2022-06-30 07:58:50|3950.2|3950.2|3950.26|3950.26|3950.26|3950.26|3950.2|3950.2|0
1656575940000|2022-06-30 07:59:00|3950.17|3950.17|3950.07|3950.07|3950.17|3950.17|3950.07|3950.07|0
1656575950000|2022-06-30 07:59:10|3950.13|3950.13|3947.82|3947.82|3950.13|3950.13|3947.82|3947.82|0
1656575960000|2022-06-30 07:59:20|3947.88|3947.88|3947.88|3947.88|3947.88|3947.88|3947.88|3947.88|0
1656575970000|2022-06-30 07:59:30|3947.82|3947.82|3947.88|3947.88|3947.88|3947.88|3947.82|3947.82|0
1656575980000|2022-06-30 07:59:40|3948.19|3948.19|3948.05|3948.05|3948.19|3948.19|3948.05|3948.05|0
1656575990000|2022-06-30 07:59:50|3948.67|3948.67|3949.29|3949.29|3949.29|3949.29|3948.67|3948.67|0
1656576000000|2022-06-30 08:00:00|3949.18|3949.18|3949|3949|3949.18|3949.18|3949|3949|0
1656576010000|2022-06-30 08:00:10|3948.38|3948.38|3948.3|3948.3|3948.38|3948.38|3948.3|3948.3|0
1656576020000|2022-06-30 08:00:20|3948.27|3948.27|3947.65|3947.65|3948.27|3948.27|3947.65|3947.65|0
1656576030000|2022-06-30 08:00:30|3946.42|3946.42|3948.02|3948.02|3948.02|3948.02|3946.42|3946.42|0
1656576040000|2022-06-30 08:00:40|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|0
1656576050000|2022-06-30 08:00:50|3947.93|3947.93|3948.91|3948.91|3949.84|3949.84|3947.9|3947.9|0
1656576060000|2022-06-30 08:01:00|3948.73|3948.73|3948.96|3948.96|3948.96|3948.96|3948.73|3948.73|0
1656576070000|2022-06-30 08:01:10|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|0
1656576080000|2022-06-30 08:01:20|3949.08|3949.08|3949.05|3949.05|3949.08|3949.08|3949.05|3949.05|0
1656576090000|2022-06-30 08:01:30|3949.36|3949.36|3949.36|3949.36|3949.36|3949.36|3949.36|3949.36|0
1656576100000|2022-06-30 08:01:40|3949.67|3949.67|3949.64|3949.64|3949.67|3949.67|3949.64|3949.64|0
1656576110000|2022-06-30 08:01:50|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|0
1656576120000|2022-06-30 08:02:00|3949.55|3949.55|3949.05|3949.05|3949.67|3949.67|3949.05|3949.05|0
1656576130000|2022-06-30 08:02:10|3949.23|3949.23|3949.47|3949.47|3949.47|3949.47|3949.23|3949.23|0
1656576140000|2022-06-30 08:02:20|3949.78|3949.78|3950.4|3950.4|3950.4|3950.4|3949.78|3949.78|0
1656576150000|2022-06-30 08:02:30|3950.46|3950.46|3950.91|3950.91|3950.91|3950.91|3950.46|3950.46|0
1656576160000|2022-06-30 08:02:40|3950.88|3950.88|3951.06|3951.06|3951.06|3951.06|3950.88|3950.88|0
1656576170000|2022-06-30 08:02:50|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|0
1656576180000|2022-06-30 08:03:00|3951.34|3951.34|3951.03|3951.03|3951.34|3951.34|3951.03|3951.03|0
1656576190000|2022-06-30 08:03:10|3951.06|3951.06|3952.6|3952.6|3952.6|3952.6|3951.06|3951.06|0
1656576200000|2022-06-30 08:03:20|3952.79|3952.79|3953.28|3953.28|3953.28|3953.28|3952.79|3952.79|0
1656576210000|2022-06-30 08:03:30|3953.9|3953.9|3953.9|3953.9|3953.98|3953.98|3953.79|3953.79|0
1656576220000|2022-06-30 08:03:40|3953.59|3953.59|3954.24|3954.24|3954.26|3954.26|3953.59|3953.59|0
1656576230000|2022-06-30 08:03:50|3954.18|3954.18|3954.24|3954.24|3954.24|3954.24|3954.18|3954.18|0
1656576240000|2022-06-30 08:04:00|3954.21|3954.21|3954.29|3954.29|3954.29|3954.29|3954.21|3954.21|0
1656576250000|2022-06-30 08:04:10|3954.48|3954.48|3955.1|3955.1|3955.1|3955.1|3954.48|3954.48|0
1656576260000|2022-06-30 08:04:20|3954.79|3954.79|3954.48|3954.48|3954.79|3954.79|3954.48|3954.48|0
1656576270000|2022-06-30 08:04:30|3954.17|3954.17|3954.2|3954.2|3954.2|3954.2|3954.17|3954.17|0
1656576290000|2022-06-30 08:04:50|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|0
1656576300000|2022-06-30 08:05:00|3954.17|3954.17|3953.73|3953.73|3954.17|3954.17|3953.68|3953.68|0
1656576310000|2022-06-30 08:05:10|3953.11|3953.11|3953.42|3953.42|3953.42|3953.42|3953.11|3953.11|0
1656576320000|2022-06-30 08:05:20|3953.52|3953.52|3953.83|3953.83|3953.83|3953.83|3953.52|3953.52|0
1656576330000|2022-06-30 08:05:30|3953.69|3953.69|3953.18|3953.18|3953.8|3953.8|3953.18|3953.18|0
1656576340000|2022-06-30 08:05:40|3952.87|3952.87|3952.93|3952.93|3953.85|3953.85|3952.87|3952.87|0
1656576350000|2022-06-30 08:05:50|3952.98|3952.98|3953.26|3953.26|3953.26|3953.26|3952.95|3952.95|0
1656576360000|2022-06-30 08:06:00|3953.18|3953.18|3952.7|3952.7|3953.18|3953.18|3952.7|3952.7|0
1656576370000|2022-06-30 08:06:10|3952.76|3952.76|3952.48|3952.48|3952.79|3952.79|3952.48|3952.48|0
1656576380000|2022-06-30 08:06:20|3952.36|3952.36|3952.05|3952.05|3952.36|3952.36|3952.05|3952.05|0
1656576400000|2022-06-30 08:06:40|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|0
1656576410000|2022-06-30 08:06:50|3951.91|3951.91|3952.22|3952.22|3952.22|3952.22|3951.91|3951.91|0
1656576420000|2022-06-30 08:07:00|3952.53|3952.53|3952.35|3952.35|3952.53|3952.53|3952.35|3952.35|0
1656576430000|2022-06-30 08:07:10|3952.41|3952.41|3952.32|3952.32|3952.94|3952.94|3952.1|3952.1|0
1656576440000|2022-06-30 08:07:20|3952.35|3952.35|3953.5|3953.5|3953.5|3953.5|3952.26|3952.26|0
1656576450000|2022-06-30 08:07:30|3954.68|3954.68|3953.44|3953.44|3954.99|3954.99|3953.44|3953.44|0
1656576460000|2022-06-30 08:07:40|3953.49|3953.49|3952.25|3952.25|3953.49|3953.49|3952.25|3952.25|0
1656576480000|2022-06-30 08:08:00|3952.19|3952.19|3952.19|3952.19|3952.19|3952.19|3952.19|3952.19|0
1656576490000|2022-06-30 08:08:10|3951.88|3951.88|3951.19|3951.19|3952.19|3952.19|3951.19|3951.19|0
1656576500000|2022-06-30 08:08:20|3950.57|3950.57|3950.9|3950.9|3950.9|3950.9|3950.28|3950.28|0
1656576510000|2022-06-30 08:08:30|3950.28|3950.28|3948.68|3948.68|3950.28|3950.28|3948.68|3948.68|0
1656576520000|2022-06-30 08:08:40|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|0
1656576530000|2022-06-30 08:08:50|3948.37|3948.37|3947.26|3947.26|3948.37|3948.37|3947.26|3947.26|0
1656576550000|2022-06-30 08:09:10|3947.15|3947.15|3946.48|3946.48|3947.15|3947.15|3946.48|3946.48|0
1656576560000|2022-06-30 08:09:20|3946.66|3946.66|3946.27|3946.27|3946.89|3946.89|3945.65|3945.65|0
1656576570000|2022-06-30 08:09:30|3946.89|3946.89|3946.58|3946.58|3946.89|3946.89|3946.58|3946.58|0
1656576580000|2022-06-30 08:09:40|3946.45|3946.45|3947.56|3947.56|3947.56|3947.56|3946.45|3946.45|0
1656576600000|2022-06-30 08:10:00|3947.51|3947.51|3946.47|3946.47|3947.51|3947.51|3946.44|3946.44|0
1656576610000|2022-06-30 08:10:10|3946.52|3946.52|3946.52|3946.52|3946.52|3946.52|3946.52|3946.52|0
1656576620000|2022-06-30 08:10:20|3946.44|3946.44|3945.68|3945.68|3946.44|3946.44|3945.68|3945.68|0
1656576630000|2022-06-30 08:10:30|3945.99|3945.99|3945.05|3945.05|3946.07|3946.07|3945.05|3945.05|0
1656576650000|2022-06-30 08:10:50|3944.96|3944.96|3943.39|3943.39|3944.96|3944.96|3943.39|3943.39|0
1656576660000|2022-06-30 08:11:00|3943.42|3943.42|3943.72|3943.72|3943.72|3943.72|3943.42|3943.42|0
1656576670000|2022-06-30 08:11:10|3943.84|3943.84|3944.82|3944.82|3944.82|3944.82|3943.81|3943.81|0
1656576680000|2022-06-30 08:11:20|3945|3945|3945|3945|3945|3945|3945|3945|0
1656576700000|2022-06-30 08:11:40|3944.69|3944.69|3944.79|3944.79|3944.79|3944.79|3944.61|3944.61|0
1656576710000|2022-06-30 08:11:50|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|0
1656576720000|2022-06-30 08:12:00|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|0
1656576750000|2022-06-30 08:12:30|3943.82|3943.82|3943.82|3943.82|3943.82|3943.82|3943.82|3943.82|0
1656576770000|2022-06-30 08:12:50|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|0
1656576810000|2022-06-30 08:13:30|3943.37|3943.37|3944.3|3944.3|3944.3|3944.3|3943.37|3943.37|0
1656576820000|2022-06-30 08:13:40|3944.92|3944.92|3945.23|3945.23|3945.54|3945.54|3944.92|3944.92|0
1656576830000|2022-06-30 08:13:50|3945.06|3945.06|3945.06|3945.06|3945.06|3945.06|3945.06|3945.06|0
1656576840000|2022-06-30 08:14:00|3944.75|3944.75|3944.73|3944.73|3944.75|3944.75|3944.73|3944.73|0
1656576850000|2022-06-30 08:14:10|3944.7|3944.7|3944.7|3944.7|3944.7|3944.7|3944.7|3944.7|0
1656576860000|2022-06-30 08:14:20|3944.73|3944.73|3944.98|3944.98|3944.98|3944.98|3944.73|3944.73|0
1656576870000|2022-06-30 08:14:30|3944.96|3944.96|3945|3945|3945|3945|3944.96|3944.96|0
1656576880000|2022-06-30 08:14:40|3944.92|3944.92|3944.92|3944.92|3944.92|3944.92|3944.92|3944.92|0
1656576890000|2022-06-30 08:14:50|3944.73|3944.73|3944.62|3944.62|3944.73|3944.73|3944.62|3944.62|0
1656576900000|2022-06-30 08:15:00|3944.58|3944.58|3944.62|3944.62|3944.62|3944.62|3944.58|3944.58|0
1656576910000|2022-06-30 08:15:10|3944.68|3944.68|3943.16|3943.16|3944.7|3944.7|3943.16|3943.16|0
1656576920000|2022-06-30 08:15:20|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|0
1656576930000|2022-06-30 08:15:30|3943|3943|3943|3943|3943|3943|3943|3943|0
1656576940000|2022-06-30 08:15:40|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|0
1656576950000|2022-06-30 08:15:50|3940.16|3940.16|3941.69|3941.69|3941.69|3941.69|3940.14|3940.14|0
1656576960000|2022-06-30 08:16:00|3941.38|3941.38|3941.75|3941.75|3941.75|3941.75|3941.38|3941.38|0
1656576970000|2022-06-30 08:16:10|3941.63|3941.63|3941.63|3941.63|3941.63|3941.63|3941.63|3941.63|0
1656576980000|2022-06-30 08:16:20|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|0
1656576990000|2022-06-30 08:16:30|3943.19|3943.19|3942.75|3942.75|3943.19|3943.19|3942.75|3942.75|0
1656577000000|2022-06-30 08:16:40|3942.72|3942.72|3942.75|3942.75|3942.75|3942.75|3942.7|3942.7|0
1656577010000|2022-06-30 08:16:50|3942.81|3942.81|3943.4|3943.4|3943.46|3943.46|3942.81|3942.81|0
1656577020000|2022-06-30 08:17:00|3943.48|3943.48|3943.74|3943.74|3943.82|3943.82|3943.48|3943.48|0
1656577030000|2022-06-30 08:17:10|3943.65|3943.65|3944.27|3944.27|3944.27|3944.27|3943.65|3943.65|0
1656577040000|2022-06-30 08:17:20|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|0
1656577050000|2022-06-30 08:17:30|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|0
1656577070000|2022-06-30 08:17:50|3944.22|3944.22|3944.48|3944.48|3944.84|3944.84|3944.22|3944.22|0
1656577080000|2022-06-30 08:18:00|3944.17|3944.17|3945.01|3945.01|3945.01|3945.01|3944.17|3944.17|0
1656577090000|2022-06-30 08:18:10|3945.63|3945.63|3945.07|3945.07|3945.63|3945.63|3945.07|3945.07|0
1656577100000|2022-06-30 08:18:20|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|0
1656577110000|2022-06-30 08:18:30|3945.49|3945.49|3945.6|3945.6|3945.91|3945.91|3945.49|3945.49|0
1656577120000|2022-06-30 08:18:40|3945.29|3945.29|3944.62|3944.62|3945.29|3945.29|3944.62|3944.62|0
1656577130000|2022-06-30 08:18:50|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|0
1656577140000|2022-06-30 08:19:00|3944.23|3944.23|3943.92|3943.92|3944.23|3944.23|3943.92|3943.92|0
1656577150000|2022-06-30 08:19:10|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|0
1656577170000|2022-06-30 08:19:30|3943.78|3943.78|3942.85|3942.85|3943.78|3943.78|3942.85|3942.85|0
1656577190000|2022-06-30 08:19:50|3944.09|3944.09|3944.09|3944.09|3944.4|3944.4|3944.09|3944.09|0
1656577200000|2022-06-30 08:20:00|3943.78|3943.78|3944|3944|3944|3944|3943.7|3943.7|0
1656577210000|2022-06-30 08:20:10|3944.62|3944.62|3944.93|3944.93|3944.93|3944.93|3944.62|3944.62|0
1656577240000|2022-06-30 08:20:40|3945.05|3945.05|3945.1|3945.1|3945.1|3945.1|3945.05|3945.05|0
1656577250000|2022-06-30 08:20:50|3944.48|3944.48|3945.72|3945.72|3945.72|3945.72|3944.48|3944.48|0
1656577260000|2022-06-30 08:21:00|3944.79|3944.79|3945.72|3945.72|3946.34|3946.34|3944.79|3944.79|0
1656577270000|2022-06-30 08:21:10|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|3945.61|0
1656577280000|2022-06-30 08:21:20|3945.92|3945.92|3945.33|3945.33|3945.92|3945.92|3945.33|3945.33|0
1656577290000|2022-06-30 08:21:30|3945.94|3945.94|3945.78|3945.78|3945.94|3945.94|3945.02|3945.02|0
1656577300000|2022-06-30 08:21:40|3945.59|3945.59|3945.9|3945.9|3945.9|3945.9|3945.59|3945.59|0
1656577320000|2022-06-30 08:22:00|3946.21|3946.21|3946.23|3946.23|3946.23|3946.23|3946.21|3946.21|0
1656577330000|2022-06-30 08:22:10|3945.62|3945.62|3945.92|3945.92|3945.92|3945.92|3945.62|3945.62|0
1656577350000|2022-06-30 08:22:30|3946.54|3946.54|3946.85|3946.85|3946.85|3946.85|3946.54|3946.54|0
1656577360000|2022-06-30 08:22:40|3947.16|3947.16|3946.85|3946.85|3947.47|3947.47|3946.85|3946.85|0
1656577370000|2022-06-30 08:22:50|3947.16|3947.16|3947.78|3947.78|3947.78|3947.78|3947.16|3947.16|0
1656577380000|2022-06-30 08:23:00|3947.96|3947.96|3948.36|3948.36|3948.36|3948.36|3947.96|3947.96|0
1656577390000|2022-06-30 08:23:10|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|0
1656577400000|2022-06-30 08:23:20|3947.74|3947.74|3947.74|3947.74|3947.74|3947.74|3947.74|3947.74|0
1656577410000|2022-06-30 08:23:30|3947.43|3947.43|3946.5|3946.5|3947.43|3947.43|3946.42|3946.42|0
1656577420000|2022-06-30 08:23:40|3947.12|3947.12|3947.43|3947.43|3947.43|3947.43|3947.12|3947.12|0
1656577430000|2022-06-30 08:23:50|3947.23|3947.23|3948.13|3948.13|3948.13|3948.13|3947.2|3947.2|0
1656577440000|2022-06-30 08:24:00|3947.99|3947.99|3947.68|3947.68|3947.99|3947.99|3947.68|3947.68|0
1656577470000|2022-06-30 08:24:30|3948.61|3948.61|3948.3|3948.3|3948.61|3948.61|3948.3|3948.3|0
1656577480000|2022-06-30 08:24:40|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|0
1656577490000|2022-06-30 08:24:50|3947.35|3947.35|3946.77|3946.77|3947.39|3947.39|3946.77|3946.77|0
1656577510000|2022-06-30 08:25:10|3947.08|3947.08|3947.39|3947.39|3947.39|3947.39|3947.08|3947.08|0
1656577530000|2022-06-30 08:25:30|3947.08|3947.08|3947.08|3947.08|3947.08|3947.08|3946.77|3946.77|0
1656577540000|2022-06-30 08:25:40|3946.46|3946.46|3946.41|3946.41|3946.46|3946.46|3946.41|3946.41|0
1656577550000|2022-06-30 08:25:50|3946.22|3946.22|3946.41|3946.41|3946.41|3946.41|3946.1|3946.1|0
1656577560000|2022-06-30 08:26:00|3946.38|3946.38|3946.36|3946.36|3946.38|3946.38|3946.36|3946.36|0
1656577590000|2022-06-30 08:26:30|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|0
1656577600000|2022-06-30 08:26:40|3945.97|3945.97|3945.99|3945.99|3945.99|3945.99|3945.97|3945.97|0
1656577610000|2022-06-30 08:26:50|3946.56|3946.56|3946.87|3946.87|3946.87|3946.87|3946.56|3946.56|0
1656577620000|2022-06-30 08:27:00|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|0
1656577630000|2022-06-30 08:27:10|3946.92|3946.92|3947.54|3947.54|3947.54|3947.54|3946.92|3946.92|0
1656577650000|2022-06-30 08:27:30|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|0
1656577660000|2022-06-30 08:27:40|3947.38|3947.38|3947.56|3947.56|3947.56|3947.56|3947.38|3947.38|0
1656577670000|2022-06-30 08:27:50|3947.87|3947.87|3948.8|3948.8|3948.86|3948.86|3947.82|3947.82|0
1656577690000|2022-06-30 08:28:10|3948.49|3948.49|3948.18|3948.18|3948.49|3948.49|3948.18|3948.18|0
1656577700000|2022-06-30 08:28:20|3948.15|3948.15|3948.21|3948.21|3948.21|3948.21|3948.15|3948.15|0
1656577710000|2022-06-30 08:28:30|3948.25|3948.25|3947.92|3947.92|3948.25|3948.25|3947.92|3947.92|0
1656577720000|2022-06-30 08:28:40|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|0
1656577730000|2022-06-30 08:28:50|3947.92|3947.92|3948.4|3948.4|3948.4|3948.4|3947.92|3947.92|0
1656577740000|2022-06-30 08:29:00|3948.22|3948.22|3947.96|3947.96|3948.27|3948.27|3947.96|3947.96|0
1656577750000|2022-06-30 08:29:10|3947.94|3947.94|3946.73|3946.73|3947.94|3947.94|3946.73|3946.73|0
1656577760000|2022-06-30 08:29:20|3946.68|3946.68|3946.99|3946.99|3946.99|3946.99|3946.68|3946.68|0
1656577770000|2022-06-30 08:29:30|3947.02|3947.02|3946.4|3946.4|3947.02|3947.02|3946.4|3946.4|0
1656577780000|2022-06-30 08:29:40|3947.33|3947.33|3947.36|3947.36|3947.36|3947.36|3947.33|3947.33|0
1656577790000|2022-06-30 08:29:50|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|0
1656577800000|2022-06-30 08:30:00|3947.39|3947.39|3948.54|3948.54|3948.62|3948.62|3947.39|3947.39|0
1656577810000|2022-06-30 08:30:10|3949.47|3949.47|3949.61|3949.61|3949.61|3949.61|3949.47|3949.47|0
1656577820000|2022-06-30 08:30:20|3949.65|3949.65|3949.12|3949.12|3949.73|3949.73|3949.12|3949.12|0
1656577830000|2022-06-30 08:30:30|3949.09|3949.09|3948.78|3948.78|3949.09|3949.09|3948.78|3948.78|0
1656577840000|2022-06-30 08:30:40|3948.7|3948.7|3948.73|3948.73|3948.73|3948.73|3948.7|3948.7|0
1656577850000|2022-06-30 08:30:50|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|3948.42|0
1656577870000|2022-06-30 08:31:10|3948.6|3948.6|3948.6|3948.6|3949.22|3949.22|3948.6|3948.6|0
1656577880000|2022-06-30 08:31:20|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|0
1656577900000|2022-06-30 08:31:40|3949.22|3949.22|3949.84|3949.84|3949.84|3949.84|3949.22|3949.22|0
1656577910000|2022-06-30 08:31:50|3949.53|3949.53|3950.15|3950.15|3950.15|3950.15|3949.53|3949.53|0
1656577920000|2022-06-30 08:32:00|3949.23|3949.23|3949.53|3949.53|3949.53|3949.53|3949.23|3949.23|0
1656577930000|2022-06-30 08:32:10|3949.62|3949.62|3949.31|3949.31|3949.62|3949.62|3949.31|3949.31|0
1656577950000|2022-06-30 08:32:30|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|0
1656577960000|2022-06-30 08:32:40|3949.56|3949.56|3950.67|3950.67|3950.67|3950.67|3949.56|3949.56|0
1656577970000|2022-06-30 08:32:50|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|0
1656577980000|2022-06-30 08:33:00|3950.55|3950.55|3950.15|3950.15|3950.55|3950.55|3950.15|3950.15|0
1656577990000|2022-06-30 08:33:10|3950.13|3950.13|3950.44|3950.44|3950.44|3950.44|3950.13|3950.13|0
1656578010000|2022-06-30 08:33:30|3950.13|3950.13|3950.4|3950.4|3950.4|3950.4|3950.09|3950.09|0
1656578020000|2022-06-30 08:33:40|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|3950.09|0
1656578030000|2022-06-30 08:33:50|3950.17|3950.17|3950.51|3950.51|3950.51|3950.51|3950.17|3950.17|0
1656578050000|2022-06-30 08:34:10|3950.2|3950.2|3950.2|3950.2|3950.2|3950.2|3950.2|3950.2|0
1656578060000|2022-06-30 08:34:20|3949.89|3949.89|3950.11|3950.11|3950.22|3950.22|3949.89|3949.89|0
1656578080000|2022-06-30 08:34:40|3950.09|3950.09|3949.47|3949.47|3950.09|3950.09|3949.47|3949.47|0
1656578090000|2022-06-30 08:34:50|3949.45|3949.45|3950.4|3950.4|3950.71|3950.71|3949.45|3949.45|0
1656578100000|2022-06-30 08:35:00|3949.48|3949.48|3948.22|3948.22|3949.48|3949.48|3948.22|3948.22|0
1656578110000|2022-06-30 08:35:10|3948.04|3948.04|3947.66|3947.66|3948.04|3948.04|3947.66|3947.66|0
1656578120000|2022-06-30 08:35:20|3948.59|3948.59|3949.83|3949.83|3949.83|3949.83|3948.59|3948.59|0
1656578130000|2022-06-30 08:35:30|3948.9|3948.9|3948.59|3948.59|3948.9|3948.9|3948.59|3948.59|0
1656578140000|2022-06-30 08:35:40|3948.5|3948.5|3948.59|3948.59|3948.59|3948.59|3948.5|3948.5|0
1656578150000|2022-06-30 08:35:50|3948.62|3948.62|3948.7|3948.7|3948.7|3948.7|3948.62|3948.62|0
1656578160000|2022-06-30 08:36:00|3948.67|3948.67|3948.65|3948.65|3948.67|3948.67|3948.65|3948.65|0
1656578170000|2022-06-30 08:36:10|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|3949.26|0
1656578180000|2022-06-30 08:36:20|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|0
1656578190000|2022-06-30 08:36:30|3948.9|3948.9|3949.21|3949.21|3949.21|3949.21|3948.9|3948.9|0
1656578200000|2022-06-30 08:36:40|3949.24|3949.24|3949.91|3949.91|3949.91|3949.91|3949.24|3949.24|0
1656578210000|2022-06-30 08:36:50|3950.22|3950.22|3950.9|3950.9|3950.9|3950.9|3950.22|3950.22|0
1656578220000|2022-06-30 08:37:00|3950.92|3950.92|3950.64|3950.64|3950.92|3950.92|3950.61|3950.61|0
1656578230000|2022-06-30 08:37:10|3950.95|3950.95|3952.81|3952.81|3952.81|3952.81|3950.95|3950.95|0
1656578240000|2022-06-30 08:37:20|3952.19|3952.19|3951.4|3951.4|3952.19|3952.19|3951.4|3951.4|0
1656578250000|2022-06-30 08:37:30|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|0
1656578260000|2022-06-30 08:37:40|3951.6|3951.6|3951.6|3951.6|3951.6|3951.6|3951.6|3951.6|0
1656578270000|2022-06-30 08:37:50|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|0
1656578280000|2022-06-30 08:38:00|3951.7|3951.7|3955.46|3955.46|3955.83|3955.83|3951.7|3951.7|0
1656578290000|2022-06-30 08:38:10|3956.08|3956.08|3958.3|3958.3|3958.3|3958.3|3956.08|3956.08|0
1656578300000|2022-06-30 08:38:20|3958.27|3958.27|3959.23|3959.23|3959.54|3959.54|3958.19|3958.19|0
1656578310000|2022-06-30 08:38:30|3959.31|3959.31|3959.68|3959.68|3959.68|3959.68|3959.31|3959.31|0
1656578320000|2022-06-30 08:38:40|3959.99|3959.99|3960.28|3960.28|3960.28|3960.28|3959.79|3959.79|0
1656578330000|2022-06-30 08:38:50|3960.34|3960.34|3961.54|3961.54|3961.59|3961.59|3960.34|3960.34|0
1656578340000|2022-06-30 08:39:00|3961.23|3961.23|3960.24|3960.24|3961.23|3961.23|3960.24|3960.24|0
1656578350000|2022-06-30 08:39:10|3959.93|3959.93|3959.16|3959.16|3959.96|3959.96|3958.54|3958.54|0
1656578360000|2022-06-30 08:39:20|3959.78|3959.78|3960.71|3960.71|3960.71|3960.71|3959.78|3959.78|0
1656578370000|2022-06-30 08:39:30|3961.32|3961.32|3962|3962|3962|3962|3961.32|3961.32|0
1656578380000|2022-06-30 08:39:40|3961.69|3961.69|3962|3962|3962|3962|3961.69|3961.69|0
1656578390000|2022-06-30 08:39:50|3962.06|3962.06|3961.44|3961.44|3962.06|3962.06|3961.44|3961.44|0
1656578400000|2022-06-30 08:40:00|3961.49|3961.49|3961.09|3961.09|3961.49|3961.49|3960.73|3960.73|0
1656578410000|2022-06-30 08:40:10|3960.28|3960.28|3959.92|3959.92|3960.28|3960.28|3959.92|3959.92|0
1656578420000|2022-06-30 08:40:20|3960.23|3960.23|3960.34|3960.34|3960.34|3960.34|3960.23|3960.23|0
1656578430000|2022-06-30 08:40:30|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|0
1656578450000|2022-06-30 08:40:50|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|0
1656578480000|2022-06-30 08:41:20|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|0
1656578490000|2022-06-30 08:41:30|3959.75|3959.75|3960.86|3960.86|3960.86|3960.86|3959.75|3959.75|0
1656578500000|2022-06-30 08:41:40|3961.17|3961.17|3961.14|3961.14|3961.17|3961.17|3961.14|3961.14|0
1656578520000|2022-06-30 08:42:00|3961.11|3961.11|3961.84|3961.84|3961.84|3961.84|3961.11|3961.11|0
1656578530000|2022-06-30 08:42:10|3961.53|3961.53|3961.9|3961.9|3962.24|3962.24|3961.53|3961.53|0
1656578540000|2022-06-30 08:42:20|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|0
1656578550000|2022-06-30 08:42:30|3962.35|3962.35|3962.35|3962.35|3962.35|3962.35|3962.35|3962.35|0
1656578580000|2022-06-30 08:43:00|3962.32|3962.32|3962.29|3962.29|3962.32|3962.32|3962.29|3962.29|0
1656578610000|2022-06-30 08:43:30|3961.67|3961.67|3961.31|3961.31|3961.67|3961.67|3961.31|3961.31|0
1656578620000|2022-06-30 08:43:40|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|0
1656578630000|2022-06-30 08:43:50|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|0
1656578640000|2022-06-30 08:44:00|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|0
1656578650000|2022-06-30 08:44:10|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|0
1656578660000|2022-06-30 08:44:20|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.79|3959.79|0
1656578670000|2022-06-30 08:44:30|3959.76|3959.76|3959.89|3959.89|3959.89|3959.89|3959.45|3959.45|0
1656578680000|2022-06-30 08:44:40|3959.58|3959.58|3959.5|3959.5|3959.58|3959.58|3959.5|3959.5|0
1656578700000|2022-06-30 08:45:00|3959.47|3959.47|3959.41|3959.41|3959.47|3959.47|3959.41|3959.41|0
1656578710000|2022-06-30 08:45:10|3959.1|3959.1|3958.79|3958.79|3959.1|3959.1|3958.79|3958.79|0
1656578720000|2022-06-30 08:45:20|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|0
1656578730000|2022-06-30 08:45:30|3958.4|3958.4|3958.34|3958.34|3958.4|3958.4|3958.29|3958.29|0
1656578740000|2022-06-30 08:45:40|3958.4|3958.4|3958.58|3958.58|3958.58|3958.58|3958.4|3958.4|0
1656578760000|2022-06-30 08:46:00|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|0
1656578770000|2022-06-30 08:46:10|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|0
1656578780000|2022-06-30 08:46:20|3956.81|3956.81|3956.87|3956.87|3956.87|3956.87|3956.81|3956.81|0
1656578790000|2022-06-30 08:46:30|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|3957.05|0
1656578800000|2022-06-30 08:46:40|3957.01|3957.01|3957.03|3957.03|3957.03|3957.03|3957.01|3957.01|0
1656578810000|2022-06-30 08:46:50|3957.08|3957.08|3956.86|3956.86|3957.08|3957.08|3956.86|3956.86|0
1656578820000|2022-06-30 08:47:00|3956.75|3956.75|3956.97|3956.97|3956.97|3956.97|3956.75|3956.75|0
1656578840000|2022-06-30 08:47:20|3957.59|3957.59|3957.5|3957.5|3957.59|3957.59|3957.5|3957.5|0
1656578850000|2022-06-30 08:47:30|3957.59|3957.59|3957.61|3957.61|3957.61|3957.61|3957.59|3957.59|0
1656578860000|2022-06-30 08:47:40|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|0
1656578870000|2022-06-30 08:47:50|3958.19|3958.19|3958.43|3958.43|3958.43|3958.43|3958.13|3958.13|0
1656578880000|2022-06-30 08:48:00|3960.28|3960.28|3960.37|3960.37|3960.37|3960.37|3960.26|3960.26|0
1656578900000|2022-06-30 08:48:20|3960.06|3960.06|3960.37|3960.37|3960.37|3960.37|3960.06|3960.06|0
1656578910000|2022-06-30 08:48:30|3959.95|3959.95|3959.97|3959.97|3959.97|3959.97|3959.95|3959.95|0
1656578920000|2022-06-30 08:48:40|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|0
1656578940000|2022-06-30 08:49:00|3959.47|3959.47|3959.16|3959.16|3959.47|3959.47|3959.16|3959.16|0
1656578950000|2022-06-30 08:49:10|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|0
1656578960000|2022-06-30 08:49:20|3958.83|3958.83|3959.16|3959.16|3959.16|3959.16|3958.83|3958.83|0
1656578980000|2022-06-30 08:49:40|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|0
1656578990000|2022-06-30 08:49:50|3958.85|3958.85|3958.49|3958.49|3958.85|3958.85|3958.49|3958.49|0
1656579000000|2022-06-30 08:50:00|3958.18|3958.18|3957.23|3957.23|3958.18|3958.18|3957.23|3957.23|0
1656579010000|2022-06-30 08:50:10|3957.34|3957.34|3957.37|3957.37|3957.37|3957.37|3957.34|3957.34|0
1656579020000|2022-06-30 08:50:20|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|0
1656579030000|2022-06-30 08:50:30|3957.98|3957.98|3958.6|3958.6|3958.6|3958.6|3957.98|3957.98|0
1656579040000|2022-06-30 08:50:40|3958.63|3958.63|3957.83|3957.83|3958.63|3958.63|3957.83|3957.83|0
1656579080000|2022-06-30 08:51:20|3957.89|3957.89|3957.89|3957.89|3957.89|3957.89|3957.89|3957.89|0
1656579090000|2022-06-30 08:51:30|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|0
1656579110000|2022-06-30 08:51:50|3959.12|3959.12|3960.05|3960.05|3960.05|3960.05|3959.12|3959.12|0
1656579130000|2022-06-30 08:52:10|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|0
1656579150000|2022-06-30 08:52:30|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|0
1656579160000|2022-06-30 08:52:40|3959.6|3959.6|3959.63|3959.63|3959.63|3959.63|3959.6|3959.6|0
1656579170000|2022-06-30 08:52:50|3959.6|3959.6|3959.29|3959.29|3959.6|3959.6|3959.29|3959.29|0
1656579190000|2022-06-30 08:53:10|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|0
1656579200000|2022-06-30 08:53:20|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|0
1656579250000|2022-06-30 08:54:10|3958.48|3958.48|3959.4|3959.4|3959.4|3959.4|3958.48|3958.48|0
1656579270000|2022-06-30 08:54:30|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|0
1656579280000|2022-06-30 08:54:40|3958.79|3958.79|3957.86|3957.86|3958.79|3958.79|3957.86|3957.86|0
1656579290000|2022-06-30 08:54:50|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|3957.83|0
1656579300000|2022-06-30 08:55:00|3957.21|3957.21|3958.14|3958.14|3958.14|3958.14|3957.21|3957.21|0
1656579320000|2022-06-30 08:55:20|3957.52|3957.52|3957.66|3957.66|3957.66|3957.66|3957.52|3957.52|0
1656579330000|2022-06-30 08:55:30|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|3957.97|0
1656579360000|2022-06-30 08:56:00|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|0
1656579370000|2022-06-30 08:56:10|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1656579380000|2022-06-30 08:56:20|3958.21|3958.21|3958.21|3958.21|3958.21|3958.21|3958.21|3958.21|0
1656579400000|2022-06-30 08:56:40|3957.9|3957.9|3957.82|3957.82|3957.9|3957.9|3957.82|3957.82|0
1656579410000|2022-06-30 08:56:50|3957.51|3957.51|3957.47|3957.47|3957.51|3957.51|3957.47|3957.47|0
1656579420000|2022-06-30 08:57:00|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|0
1656579450000|2022-06-30 08:57:30|3957.22|3957.22|3957.24|3957.24|3957.24|3957.24|3957.19|3957.19|0
1656579460000|2022-06-30 08:57:40|3956.62|3956.62|3956.22|3956.22|3956.62|3956.62|3956.22|3956.22|0
1656579470000|2022-06-30 08:57:50|3956.24|3956.24|3956.24|3956.24|3956.24|3956.24|3956.24|3956.24|0
1656579490000|2022-06-30 08:58:10|3956.22|3956.22|3955.96|3955.96|3956.27|3956.27|3955.96|3955.96|0
1656579520000|2022-06-30 08:58:40|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|0
1656579530000|2022-06-30 08:58:50|3955.61|3955.61|3955.67|3955.67|3955.98|3955.98|3955.61|3955.61|0
1656579540000|2022-06-30 08:59:00|3956.29|3956.29|3955.95|3955.95|3956.29|3956.29|3955.95|3955.95|0
1656579560000|2022-06-30 08:59:20|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|3955.64|0
1656579570000|2022-06-30 08:59:30|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|0
1656579590000|2022-06-30 08:59:50|3955.95|3955.95|3956.29|3956.29|3956.29|3956.29|3955.95|3955.95|0
1656579600000|2022-06-30 09:00:00|3955.05|3955.05|3955.05|3955.05|3955.05|3955.05|3955.05|3955.05|0
1656579610000|2022-06-30 09:00:10|3954.74|3954.74|3955.36|3955.36|3955.36|3955.36|3954.74|3954.74|0
1656579620000|2022-06-30 09:00:20|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|0
1656579630000|2022-06-30 09:00:30|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|3955.7|0
1656579640000|2022-06-30 09:00:40|3955.39|3955.39|3954.77|3954.77|3955.39|3955.39|3954.77|3954.77|0
1656579660000|2022-06-30 09:01:00|3955.08|3955.08|3953.8|3953.8|3955.08|3955.08|3953.8|3953.8|0
1656579670000|2022-06-30 09:01:10|3953.84|3953.84|3954.15|3954.15|3954.15|3954.15|3953.84|3953.84|0
1656579680000|2022-06-30 09:01:20|3953.97|3953.97|3953.97|3953.97|3953.97|3953.97|3953.97|3953.97|0
1656579690000|2022-06-30 09:01:30|3953.35|3953.35|3952.42|3952.42|3953.35|3953.35|3952.42|3952.42|0
1656579700000|2022-06-30 09:01:40|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|0
1656579720000|2022-06-30 09:02:00|3952.15|3952.15|3952.18|3952.18|3952.18|3952.18|3952.15|3952.15|0
1656579740000|2022-06-30 09:02:20|3952.21|3952.21|3951.9|3951.9|3952.21|3952.21|3951.9|3951.9|0
1656579750000|2022-06-30 09:02:30|3952.24|3952.24|3952.27|3952.27|3952.27|3952.27|3952.24|3952.24|0
1656579760000|2022-06-30 09:02:40|3952.58|3952.58|3952.58|3952.58|3952.58|3952.58|3952.58|3952.58|0
1656579770000|2022-06-30 09:02:50|3952.52|3952.52|3952.19|3952.19|3952.52|3952.52|3952.19|3952.19|0
1656579790000|2022-06-30 09:03:10|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|0
1656579810000|2022-06-30 09:03:30|3950.95|3950.95|3950.95|3950.95|3950.95|3950.95|3950.95|3950.95|0
1656579840000|2022-06-30 09:04:00|3950.64|3950.64|3950.59|3950.59|3950.64|3950.64|3950.59|3950.59|0
1656579850000|2022-06-30 09:04:10|3949.97|3949.97|3949.97|3949.97|3949.97|3949.97|3949.97|3949.97|0
1656579860000|2022-06-30 09:04:20|3949.79|3949.79|3949.75|3949.75|3949.79|3949.79|3949.75|3949.75|0
1656579870000|2022-06-30 09:04:30|3949.72|3949.72|3949.85|3949.85|3949.85|3949.85|3949.72|3949.72|0
1656579880000|2022-06-30 09:04:40|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|3949.87|0
1656579890000|2022-06-30 09:04:50|3949.57|3949.57|3949.57|3949.57|3949.57|3949.57|3949.57|3949.57|0
1656579910000|2022-06-30 09:05:10|3949.59|3949.59|3949.54|3949.54|3949.59|3949.59|3949.54|3949.54|0
1656579920000|2022-06-30 09:05:20|3950.47|3950.47|3951.42|3951.42|3951.42|3951.42|3950.47|3950.47|0
1656579930000|2022-06-30 09:05:30|3951.47|3951.47|3951.47|3951.47|3951.47|3951.47|3951.47|3951.47|0
1656579940000|2022-06-30 09:05:40|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|0
1656579950000|2022-06-30 09:05:50|3951.8|3951.8|3951.98|3951.98|3951.98|3951.98|3951.8|3951.8|0
1656579960000|2022-06-30 09:06:00|3952.17|3952.17|3951.86|3951.86|3952.17|3952.17|3951.86|3951.86|0
1656579980000|2022-06-30 09:06:20|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|0
1656580000000|2022-06-30 09:06:40|3953.37|3953.37|3953.4|3953.4|3953.4|3953.4|3953.32|3953.32|0
1656580010000|2022-06-30 09:06:50|3953.46|3953.46|3953.46|3953.46|3953.46|3953.46|3953.46|3953.46|0
1656580020000|2022-06-30 09:07:00|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|3953.48|0
1656580030000|2022-06-30 09:07:10|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|0
1656580040000|2022-06-30 09:07:20|3953.01|3953.01|3952.67|3952.67|3953.01|3953.01|3952.67|3952.67|0
1656580050000|2022-06-30 09:07:30|3952.49|3952.49|3952.57|3952.57|3952.57|3952.57|3952.49|3952.49|0
1656580060000|2022-06-30 09:07:40|3952.63|3952.63|3952.54|3952.54|3952.63|3952.63|3952.54|3952.54|0
1656580080000|2022-06-30 09:08:00|3952.36|3952.36|3952.36|3952.36|3952.36|3952.36|3952.36|3952.36|0
1656580090000|2022-06-30 09:08:10|3952.67|3952.67|3952.05|3952.05|3952.67|3952.67|3952.05|3952.05|0
1656580100000|2022-06-30 09:08:20|3952.67|3952.67|3952.67|3952.67|3952.67|3952.67|3952.67|3952.67|0
1656580120000|2022-06-30 09:08:40|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|0
1656580130000|2022-06-30 09:08:50|3952.44|3952.44|3952.75|3952.75|3952.75|3952.75|3952.44|3952.44|0
1656580150000|2022-06-30 09:09:10|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|0
1656580180000|2022-06-30 09:09:40|3953.62|3953.62|3953.85|3953.85|3953.93|3953.93|3953.62|3953.62|0
1656580190000|2022-06-30 09:09:50|3953.23|3953.23|3952.61|3952.61|3953.23|3953.23|3951.99|3951.99|0
1656580200000|2022-06-30 09:10:00|3952.52|3952.52|3952.87|3952.87|3953.14|3953.14|3952.52|3952.52|0
1656580210000|2022-06-30 09:10:10|3952.57|3952.57|3952.68|3952.68|3952.68|3952.68|3952.54|3952.54|0
1656580220000|2022-06-30 09:10:20|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|0
1656580230000|2022-06-30 09:10:30|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|0
1656580240000|2022-06-30 09:10:40|3952.37|3952.37|3952.19|3952.19|3952.37|3952.37|3952.19|3952.19|0
1656580250000|2022-06-30 09:10:50|3952.14|3952.14|3952.69|3952.69|3952.76|3952.76|3952.14|3952.14|0
1656580260000|2022-06-30 09:11:00|3952.77|3952.77|3952.77|3952.77|3953.39|3953.39|3952.77|3952.77|0
1656580270000|2022-06-30 09:11:10|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|0
1656580280000|2022-06-30 09:11:20|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|3953.7|0
1656580290000|2022-06-30 09:11:30|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|0
1656580300000|2022-06-30 09:11:40|3953.43|3953.43|3952.82|3952.82|3953.43|3953.43|3952.82|3952.82|0
1656580330000|2022-06-30 09:12:10|3952.51|3952.51|3952.51|3952.51|3952.51|3952.51|3952.51|3952.51|0
1656580340000|2022-06-30 09:12:20|3952.34|3952.34|3952.59|3952.59|3952.59|3952.59|3952.34|3952.34|0
1656580350000|2022-06-30 09:12:30|3952.63|3952.63|3952.58|3952.58|3952.63|3952.63|3952.58|3952.58|0
1656580370000|2022-06-30 09:12:50|3952.27|3952.27|3952.27|3952.27|3952.27|3952.27|3952.27|3952.27|0
1656580380000|2022-06-30 09:13:00|3951.96|3951.96|3951.92|3951.92|3951.96|3951.96|3951.92|3951.92|0
1656580390000|2022-06-30 09:13:10|3951.61|3951.61|3952.06|3952.06|3952.06|3952.06|3951.13|3951.13|0
1656580400000|2022-06-30 09:13:20|3951.75|3951.75|3951.75|3951.75|3951.75|3951.75|3951.75|3951.75|0
1656580410000|2022-06-30 09:13:30|3952.06|3952.06|3951.75|3951.75|3952.06|3952.06|3951.75|3951.75|0
1656580420000|2022-06-30 09:13:40|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|0
1656580430000|2022-06-30 09:13:50|3951.75|3951.75|3951.75|3951.75|3951.75|3951.75|3951.75|3951.75|0
1656580440000|2022-06-30 09:14:00|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|0
1656580460000|2022-06-30 09:14:20|3952|3952|3952|3952|3952|3952|3952|3952|0
1656580470000|2022-06-30 09:14:30|3951.69|3951.69|3950.45|3950.45|3951.69|3951.69|3950.45|3950.45|0
1656580480000|2022-06-30 09:14:40|3950.76|3950.76|3951.43|3951.43|3951.43|3951.43|3950.74|3950.74|0
1656580500000|2022-06-30 09:15:00|3950.19|3950.19|3949.84|3949.84|3950.19|3950.19|3949.66|3949.66|0
1656580520000|2022-06-30 09:15:20|3950.15|3950.15|3949.53|3949.53|3950.15|3950.15|3949.53|3949.53|0
1656580530000|2022-06-30 09:15:30|3950.15|3950.15|3949.84|3949.84|3950.15|3950.15|3949.84|3949.84|0
1656580540000|2022-06-30 09:15:40|3949.81|3949.81|3949.63|3949.63|3949.81|3949.81|3949.63|3949.63|0
1656580550000|2022-06-30 09:15:50|3949.67|3949.67|3949.8|3949.8|3950.11|3950.11|3949.49|3949.49|0
1656580560000|2022-06-30 09:16:00|3949.71|3949.71|3949.71|3949.71|3949.71|3949.71|3949.71|3949.71|0
1656580570000|2022-06-30 09:16:10|3949.66|3949.66|3949.66|3949.66|3949.66|3949.66|3949.66|3949.66|0
1656580580000|2022-06-30 09:16:20|3950.28|3950.28|3950.72|3950.72|3950.77|3950.77|3950.28|3950.28|0
1656580590000|2022-06-30 09:16:30|3950.75|3950.75|3950.44|3950.44|3950.75|3950.75|3950.13|3950.13|0
1656580600000|2022-06-30 09:16:40|3950.75|3950.75|3950.7|3950.7|3950.75|3950.75|3950.7|3950.7|0
1656580620000|2022-06-30 09:17:00|3949.77|3949.77|3949.46|3949.46|3949.77|3949.77|3948.84|3948.84|0
1656580630000|2022-06-30 09:17:10|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|3949.46|3949.46|0
1656580640000|2022-06-30 09:17:20|3949.46|3949.46|3949.45|3949.45|3949.58|3949.58|3949.45|3949.45|0
1656580660000|2022-06-30 09:17:40|3949.14|3949.14|3948.83|3948.83|3949.14|3949.14|3948.83|3948.83|0
1656580670000|2022-06-30 09:17:50|3949.45|3949.45|3949.76|3949.76|3949.76|3949.76|3949.45|3949.45|0
1656580680000|2022-06-30 09:18:00|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|0
1656580690000|2022-06-30 09:18:10|3949.98|3949.98|3949.98|3949.98|3949.98|3949.98|3949.98|3949.98|0
1656580700000|2022-06-30 09:18:20|3950.29|3950.29|3951.04|3951.04|3951.53|3951.53|3950.29|3950.29|0
1656580710000|2022-06-30 09:18:30|3951.35|3951.35|3950.89|3950.89|3951.43|3951.43|3950.81|3950.81|0
1656580720000|2022-06-30 09:18:40|3950.91|3950.91|3950.94|3950.94|3950.94|3950.94|3950.91|3950.91|0
1656580730000|2022-06-30 09:18:50|3951.08|3951.08|3951.39|3951.39|3951.39|3951.39|3951.08|3951.08|0
1656580740000|2022-06-30 09:19:00|3951.07|3951.07|3951.21|3951.21|3951.21|3951.21|3951.07|3951.07|0
1656580750000|2022-06-30 09:19:10|3950.9|3950.9|3950.82|3950.82|3950.9|3950.9|3950.76|3950.76|0
1656580760000|2022-06-30 09:19:20|3950.2|3950.2|3950.17|3950.17|3950.25|3950.25|3950.17|3950.17|0
1656580770000|2022-06-30 09:19:30|3950.14|3950.14|3950.09|3950.09|3950.14|3950.14|3950.09|3950.09|0
1656580780000|2022-06-30 09:19:40|3951.32|3951.32|3950.35|3950.35|3951.32|3951.32|3950.35|3950.35|0
1656580790000|2022-06-30 09:19:50|3950.04|3950.04|3949.95|3949.95|3950.04|3950.04|3949.95|3949.95|0
1656580800000|2022-06-30 09:20:00|3949.92|3949.92|3949.88|3949.88|3949.92|3949.92|3949.84|3949.84|0
1656580820000|2022-06-30 09:20:20|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|0
1656580830000|2022-06-30 09:20:30|3950.47|3950.47|3949.42|3949.42|3950.66|3950.66|3949.42|3949.42|0
1656580870000|2022-06-30 09:21:10|3949.54|3949.54|3949.49|3949.49|3949.85|3949.85|3949.49|3949.49|0
1656580880000|2022-06-30 09:21:20|3949.53|3949.53|3949.22|3949.22|3949.53|3949.53|3949.22|3949.22|0
1656580900000|2022-06-30 09:21:40|3949.16|3949.16|3949.3|3949.3|3949.3|3949.3|3949.16|3949.16|0
1656580920000|2022-06-30 09:22:00|3949.61|3949.61|3949.61|3949.61|3949.61|3949.61|3949.61|3949.61|0
1656580930000|2022-06-30 09:22:10|3949.8|3949.8|3951.34|3951.34|3951.34|3951.34|3949.8|3949.8|0
1656580950000|2022-06-30 09:22:30|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|0
1656580960000|2022-06-30 09:22:40|3951.06|3951.06|3951.22|3951.22|3951.22|3951.22|3951.03|3951.03|0
1656580970000|2022-06-30 09:22:50|3950.6|3950.6|3951.09|3951.09|3951.09|3951.09|3950.6|3950.6|0
1656580980000|2022-06-30 09:23:00|3951.06|3951.06|3950.75|3950.75|3951.06|3951.06|3950.75|3950.75|0
1656580990000|2022-06-30 09:23:10|3950.57|3950.57|3950.75|3950.75|3950.75|3950.75|3950.57|3950.57|0
1656581000000|2022-06-30 09:23:20|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|0
1656581010000|2022-06-30 09:23:30|3949.8|3949.8|3949.47|3949.47|3949.8|3949.8|3949.47|3949.47|0
1656581040000|2022-06-30 09:24:00|3949.16|3949.16|3949.19|3949.19|3949.19|3949.19|3949.16|3949.16|0
1656581050000|2022-06-30 09:24:10|3949.5|3949.5|3950.42|3950.42|3950.42|3950.42|3949.5|3949.5|0
1656581060000|2022-06-30 09:24:20|3950.73|3950.73|3951.66|3951.66|3951.66|3951.66|3950.73|3950.73|0
1656581070000|2022-06-30 09:24:30|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|0
1656581080000|2022-06-30 09:24:40|3951.66|3951.66|3951.59|3951.59|3951.66|3951.66|3951.59|3951.59|0
1656581090000|2022-06-30 09:24:50|3950.97|3950.97|3950.97|3950.97|3950.97|3950.97|3950.97|3950.97|0
1656581100000|2022-06-30 09:25:00|3951.28|3951.28|3951.28|3951.28|3951.28|3951.28|3951.28|3951.28|0
1656581130000|2022-06-30 09:25:30|3951.25|3951.25|3951.28|3951.28|3951.28|3951.28|3951.25|3951.25|0
1656581140000|2022-06-30 09:25:40|3950.66|3950.66|3950.61|3950.61|3950.66|3950.66|3950.61|3950.61|0
1656581150000|2022-06-30 09:25:50|3951.54|3951.54|3951.84|3951.84|3951.84|3951.84|3951.54|3951.54|0
1656581160000|2022-06-30 09:26:00|3951.76|3951.76|3951.76|3951.76|3951.76|3951.76|3951.76|3951.76|0
1656581180000|2022-06-30 09:26:20|3951.84|3951.84|3951.87|3951.87|3951.87|3951.87|3951.84|3951.84|0
1656581200000|2022-06-30 09:26:40|3952.49|3952.49|3952.18|3952.18|3953.11|3953.11|3952.18|3952.18|0
1656581220000|2022-06-30 09:27:00|3951.87|3951.87|3952.18|3952.18|3952.18|3952.18|3951.87|3951.87|0
1656581240000|2022-06-30 09:27:20|3952.13|3952.13|3952.83|3952.83|3952.83|3952.83|3952.13|3952.13|0
1656581250000|2022-06-30 09:27:30|3952.52|3952.52|3951.9|3951.9|3952.52|3952.52|3951.9|3951.9|0
1656581260000|2022-06-30 09:27:40|3951.84|3951.84|3952.15|3952.15|3952.15|3952.15|3951.84|3951.84|0
1656581270000|2022-06-30 09:27:50|3951.84|3951.84|3951.8|3951.8|3951.84|3951.84|3951.8|3951.8|0
1656581280000|2022-06-30 09:28:00|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|0
1656581290000|2022-06-30 09:28:10|3951.37|3951.37|3951.33|3951.33|3951.37|3951.37|3950.71|3950.71|0
1656581310000|2022-06-30 09:28:30|3951.02|3951.02|3951.02|3951.02|3951.02|3951.02|3951.02|3951.02|0
1656581320000|2022-06-30 09:28:40|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|0
1656581330000|2022-06-30 09:28:50|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|3951.64|0
1656581340000|2022-06-30 09:29:00|3951.59|3951.59|3951.61|3951.61|3951.61|3951.61|3951.59|3951.59|0
1656581350000|2022-06-30 09:29:10|3951.59|3951.59|3950.64|3950.64|3951.59|3951.59|3950.64|3950.64|0
1656581360000|2022-06-30 09:29:20|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|0
1656581400000|2022-06-30 09:30:00|3951.17|3951.17|3950.55|3950.55|3951.17|3951.17|3950.55|3950.55|0
1656581410000|2022-06-30 09:30:10|3949.93|3949.93|3949.46|3949.46|3949.93|3949.93|3949.46|3949.46|0
1656581420000|2022-06-30 09:30:20|3949.48|3949.48|3949.48|3949.48|3949.48|3949.48|3949.48|3949.48|0
1656581430000|2022-06-30 09:30:30|3949.18|3949.18|3947.37|3947.37|3949.18|3949.18|3947.34|3947.34|0
1656581440000|2022-06-30 09:30:40|3947.68|3947.68|3947.76|3947.76|3947.79|3947.79|3947.68|3947.68|0
1656581450000|2022-06-30 09:30:50|3947.45|3947.45|3947.59|3947.59|3947.59|3947.59|3947.45|3947.45|0
1656581470000|2022-06-30 09:31:10|3947.28|3947.28|3947.68|3947.68|3947.68|3947.68|3947.28|3947.28|0
1656581480000|2022-06-30 09:31:20|3947.71|3947.71|3947.76|3947.76|3947.76|3947.76|3947.71|3947.71|0
1656581490000|2022-06-30 09:31:30|3948.38|3948.38|3948.07|3948.07|3948.38|3948.38|3948.07|3948.07|0
1656581500000|2022-06-30 09:31:40|3947.76|3947.76|3947.12|3947.12|3947.76|3947.76|3947.12|3947.12|0
1656581530000|2022-06-30 09:32:10|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|3947.09|0
1656581540000|2022-06-30 09:32:20|3947.13|3947.13|3947.19|3947.19|3947.19|3947.19|3947.13|3947.13|0
1656581550000|2022-06-30 09:32:30|3947.14|3947.14|3947.44|3947.44|3947.44|3947.44|3947.1|3947.1|0
1656581560000|2022-06-30 09:32:40|3947.75|3947.75|3946.9|3946.9|3947.86|3947.86|3946.9|3946.9|0
1656581570000|2022-06-30 09:32:50|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|0
1656581580000|2022-06-30 09:33:00|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|0
1656581590000|2022-06-30 09:33:10|3946.15|3946.15|3945.84|3945.84|3946.15|3946.15|3945.84|3945.84|0
1656581600000|2022-06-30 09:33:20|3946.46|3946.46|3946.46|3946.46|3946.46|3946.46|3946.46|3946.46|0
1656581620000|2022-06-30 09:33:40|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|0
1656581630000|2022-06-30 09:33:50|3946.45|3946.45|3946.76|3946.76|3946.76|3946.76|3946.45|3946.45|0
1656581640000|2022-06-30 09:34:00|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|0
1656581650000|2022-06-30 09:34:10|3946.67|3946.67|3947.16|3947.16|3947.16|3947.16|3946.36|3946.36|0
1656581670000|2022-06-30 09:34:30|3946.23|3946.23|3946.89|3946.89|3946.89|3946.89|3946.23|3946.23|0
1656581690000|2022-06-30 09:34:50|3946.58|3946.58|3946.58|3946.58|3946.58|3946.58|3946.58|3946.58|0
1656581700000|2022-06-30 09:35:00|3946.4|3946.4|3945.47|3945.47|3946.4|3946.4|3945.47|3945.47|0
1656581710000|2022-06-30 09:35:10|3946.09|3946.09|3943.61|3943.61|3946.09|3946.09|3943.3|3943.3|0
1656581720000|2022-06-30 09:35:20|3942.69|3942.69|3942.01|3942.01|3942.69|3942.69|3942.01|3942.01|0
1656581730000|2022-06-30 09:35:30|3942.32|3942.32|3942.94|3942.94|3942.94|3942.94|3942.32|3942.32|0
1656581740000|2022-06-30 09:35:40|3942.63|3942.63|3943.25|3943.25|3943.25|3943.25|3942.63|3942.63|0
1656581750000|2022-06-30 09:35:50|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|0
1656581760000|2022-06-30 09:36:00|3943.02|3943.02|3942.97|3942.97|3943.02|3943.02|3942.97|3942.97|0
1656581770000|2022-06-30 09:36:10|3943.28|3943.28|3943.59|3943.59|3943.63|3943.63|3943.28|3943.28|0
1656581790000|2022-06-30 09:36:30|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|0
1656581800000|2022-06-30 09:36:40|3944.82|3944.82|3944.51|3944.51|3944.82|3944.82|3944.51|3944.51|0
1656581810000|2022-06-30 09:36:50|3944.82|3944.82|3944.82|3944.82|3944.82|3944.82|3944.82|3944.82|0
1656581820000|2022-06-30 09:37:00|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|3944.46|3944.46|0
1656581830000|2022-06-30 09:37:10|3944.81|3944.81|3944.47|3944.47|3944.81|3944.81|3944.47|3944.47|0
1656581840000|2022-06-30 09:37:20|3944.29|3944.29|3944.17|3944.17|3944.29|3944.29|3944.17|3944.17|0
1656581880000|2022-06-30 09:38:00|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|0
1656581890000|2022-06-30 09:38:10|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|0
1656581900000|2022-06-30 09:38:20|3944.7|3944.7|3944.7|3944.7|3944.7|3944.7|3944.7|3944.7|0
1656581910000|2022-06-30 09:38:30|3944.81|3944.81|3945.77|3945.77|3945.77|3945.77|3944.81|3944.81|0
1656581920000|2022-06-30 09:38:40|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|0
1656581930000|2022-06-30 09:38:50|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|0
1656581950000|2022-06-30 09:39:10|3945.56|3945.56|3945.87|3945.87|3945.87|3945.87|3945.56|3945.56|0
1656581970000|2022-06-30 09:39:30|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|3945.56|0
1656581990000|2022-06-30 09:39:50|3944.63|3944.63|3944.5|3944.5|3944.81|3944.81|3944.5|3944.5|0
1656582000000|2022-06-30 09:40:00|3944.2|3944.2|3943.58|3943.58|3944.2|3944.2|3942.96|3942.96|0
1656582050000|2022-06-30 09:40:50|3943.61|3943.61|3943.66|3943.66|3943.66|3943.66|3943.61|3943.61|0
1656582060000|2022-06-30 09:41:00|3943.23|3943.23|3943.54|3943.54|3943.54|3943.54|3943.23|3943.23|0
1656582090000|2022-06-30 09:41:30|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|0
1656582100000|2022-06-30 09:41:40|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|0
1656582130000|2022-06-30 09:42:10|3943.23|3943.23|3943.54|3943.54|3943.54|3943.54|3943.23|3943.23|0
1656582140000|2022-06-30 09:42:20|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|0
1656582190000|2022-06-30 09:43:10|3944.77|3944.77|3944.72|3944.72|3944.77|3944.77|3944.72|3944.72|0
1656582210000|2022-06-30 09:43:30|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|0
1656582230000|2022-06-30 09:43:50|3945.34|3945.34|3946.14|3946.14|3946.27|3946.27|3945.34|3945.34|0
1656582240000|2022-06-30 09:44:00|3946.06|3946.06|3945.98|3945.98|3946.06|3946.06|3945.98|3945.98|0
1656582250000|2022-06-30 09:44:10|3945.92|3945.92|3946.14|3946.14|3946.14|3946.14|3945.92|3945.92|0
1656582260000|2022-06-30 09:44:20|3945.83|3945.83|3945.72|3945.72|3945.83|3945.83|3945.72|3945.72|0
1656582280000|2022-06-30 09:44:40|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|3945.1|0
1656582290000|2022-06-30 09:44:50|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|0
1656582300000|2022-06-30 09:45:00|3945.72|3945.72|3945.58|3945.58|3945.72|3945.72|3945.58|3945.58|0
1656582310000|2022-06-30 09:45:10|3946.2|3946.2|3946.82|3946.82|3947.13|3947.13|3946.2|3946.2|0
1656582330000|2022-06-30 09:45:30|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|0
1656582350000|2022-06-30 09:45:50|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|0
1656582360000|2022-06-30 09:46:00|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|0
1656582420000|2022-06-30 09:47:00|3946.76|3946.76|3946.79|3946.79|3946.79|3946.79|3946.76|3946.76|0
1656582440000|2022-06-30 09:47:20|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|0
1656582450000|2022-06-30 09:47:30|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|0
1656582460000|2022-06-30 09:47:40|3946.43|3946.43|3946.34|3946.34|3946.43|3946.43|3946.34|3946.34|0
1656582470000|2022-06-30 09:47:50|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|0
1656582480000|2022-06-30 09:48:00|3946.92|3946.92|3946.3|3946.3|3946.92|3946.92|3946.3|3946.3|0
1656582490000|2022-06-30 09:48:10|3946.61|3946.61|3946.92|3946.92|3946.92|3946.92|3946.61|3946.61|0
1656582500000|2022-06-30 09:48:20|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|0
1656582540000|2022-06-30 09:49:00|3946.92|3946.92|3947.23|3947.23|3947.23|3947.23|3946.92|3946.92|0
1656582580000|2022-06-30 09:49:40|3945.68|3945.68|3945.68|3945.68|3945.68|3945.68|3945.68|3945.68|0
1656582590000|2022-06-30 09:49:50|3945.74|3945.74|3945.37|3945.37|3945.74|3945.74|3945.37|3945.37|0
1656582600000|2022-06-30 09:50:00|3944.45|3944.45|3944.03|3944.03|3944.45|3944.45|3944.03|3944.03|0
1656582620000|2022-06-30 09:50:20|3943.72|3943.72|3943.6|3943.6|3943.72|3943.72|3943.6|3943.6|0
1656582630000|2022-06-30 09:50:30|3942.99|3942.99|3943.07|3943.07|3943.07|3943.07|3942.99|3942.99|0
1656582640000|2022-06-30 09:50:40|3943.04|3943.04|3943.5|3943.5|3944.43|3944.43|3942.88|3942.88|0
1656582650000|2022-06-30 09:50:50|3942.88|3942.88|3942.88|3942.88|3942.88|3942.88|3942.88|3942.88|0
1656582660000|2022-06-30 09:51:00|3943.5|3943.5|3944.12|3944.12|3944.12|3944.12|3943.5|3943.5|0
1656582680000|2022-06-30 09:51:20|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|0
1656582690000|2022-06-30 09:51:30|3943.19|3943.19|3943.23|3943.23|3943.23|3943.23|3943.19|3943.19|0
1656582710000|2022-06-30 09:51:50|3942.92|3942.92|3942.92|3942.92|3942.92|3942.92|3942.92|3942.92|0
1656582720000|2022-06-30 09:52:00|3942.62|3942.62|3942.52|3942.52|3942.62|3942.62|3942.52|3942.52|0
1656582730000|2022-06-30 09:52:10|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|3941.9|0
1656582740000|2022-06-30 09:52:20|3942.83|3942.83|3943.45|3943.45|3943.45|3943.45|3942.83|3942.83|0
1656582760000|2022-06-30 09:52:40|3943.5|3943.5|3943.81|3943.81|3943.81|3943.81|3943.5|3943.5|0
1656582770000|2022-06-30 09:52:50|3943.99|3943.99|3944.61|3944.61|3944.61|3944.61|3943.99|3943.99|0
1656582780000|2022-06-30 09:53:00|3944.92|3944.92|3944.92|3944.92|3944.92|3944.92|3944.92|3944.92|0
1656582790000|2022-06-30 09:53:10|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|0
1656582800000|2022-06-30 09:53:20|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|0
1656582810000|2022-06-30 09:53:30|3945.15|3945.15|3944.84|3944.84|3945.15|3945.15|3944.84|3944.84|0
1656582840000|2022-06-30 09:54:00|3944.87|3944.87|3944.87|3944.87|3944.87|3944.87|3944.87|3944.87|0
1656582850000|2022-06-30 09:54:10|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|0
1656582860000|2022-06-30 09:54:20|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|0
1656582890000|2022-06-30 09:54:50|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|0
1656582930000|2022-06-30 09:55:30|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|0
1656582940000|2022-06-30 09:55:40|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|0
1656582960000|2022-06-30 09:56:00|3944.94|3944.94|3944.94|3944.94|3944.94|3944.94|3944.94|3944.94|0
1656582970000|2022-06-30 09:56:10|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|0
1656582980000|2022-06-30 09:56:20|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|0
1656583000000|2022-06-30 09:56:40|3944.23|3944.23|3944.23|3944.23|3944.23|3944.23|3944.23|3944.23|0
1656583010000|2022-06-30 09:56:50|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|0
1656583020000|2022-06-30 09:57:00|3944.51|3944.51|3944.54|3944.54|3944.54|3944.54|3944.51|3944.51|0
1656583030000|2022-06-30 09:57:10|3944.52|3944.52|3944.52|3944.52|3944.52|3944.52|3944.52|3944.52|0
1656583040000|2022-06-30 09:57:20|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|0
1656583050000|2022-06-30 09:57:30|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|0
1656583060000|2022-06-30 09:57:40|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|0
1656583070000|2022-06-30 09:57:50|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|0
1656583080000|2022-06-30 09:58:00|3944.89|3944.89|3945.19|3945.19|3945.19|3945.19|3944.89|3944.89|0
1656583110000|2022-06-30 09:58:30|3945.22|3945.22|3945.22|3945.22|3945.22|3945.22|3945.22|3945.22|0
1656583120000|2022-06-30 09:58:40|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|0
1656583140000|2022-06-30 09:59:00|3945.81|3945.81|3945.93|3945.93|3946.12|3946.12|3945.81|3945.81|0
1656583150000|2022-06-30 09:59:10|3945.62|3945.62|3945.31|3945.31|3946.24|3946.24|3945.31|3945.31|0
1656583160000|2022-06-30 09:59:20|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|3945.54|0
1656583170000|2022-06-30 09:59:30|3945.23|3945.23|3943.47|3943.47|3945.23|3945.23|3943.42|3943.42|0
1656583180000|2022-06-30 09:59:40|3943.44|3943.44|3943.4|3943.4|3943.75|3943.75|3943.4|3943.4|0
1656583190000|2022-06-30 09:59:50|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|0
1656583200000|2022-06-30 10:00:00|3943.38|3943.38|3943.47|3943.47|3943.47|3943.47|3943.38|3943.38|0
1656583230000|2022-06-30 10:00:30|3943.51|3943.51|3943.56|3943.56|3943.56|3943.56|3943.51|3943.51|0
1656583250000|2022-06-30 10:00:50|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|0
1656583280000|2022-06-30 10:01:20|3945.17|3945.17|3944.89|3944.89|3945.19|3945.19|3944.89|3944.89|0
1656583290000|2022-06-30 10:01:30|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|0
1656583310000|2022-06-30 10:01:50|3945.13|3945.13|3944.82|3944.82|3945.13|3945.13|3944.82|3944.82|0
1656583330000|2022-06-30 10:02:10|3945.13|3945.13|3945.1|3945.1|3945.13|3945.13|3945.1|3945.1|0
1656583340000|2022-06-30 10:02:20|3945.08|3945.08|3945.09|3945.09|3945.09|3945.09|3945.08|3945.08|0
1656583350000|2022-06-30 10:02:30|3945.08|3945.08|3945.06|3945.06|3945.08|3945.08|3945.06|3945.06|0
1656583370000|2022-06-30 10:02:50|3945.36|3945.36|3945.38|3945.38|3945.38|3945.38|3945.36|3945.36|0
1656583390000|2022-06-30 10:03:10|3945.44|3945.44|3944.9|3944.9|3945.52|3945.52|3944.9|3944.9|0
1656583400000|2022-06-30 10:03:20|3945.21|3945.21|3945.11|3945.11|3945.21|3945.21|3945.11|3945.11|0
1656583410000|2022-06-30 10:03:30|3945.73|3945.73|3945.42|3945.42|3945.73|3945.73|3945.42|3945.42|0
1656583420000|2022-06-30 10:03:40|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|0
1656583440000|2022-06-30 10:04:00|3945.5|3945.5|3945.87|3945.87|3945.87|3945.87|3945.5|3945.5|0
1656583450000|2022-06-30 10:04:10|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|0
1656583460000|2022-06-30 10:04:20|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|0
1656583480000|2022-06-30 10:04:40|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|3945.48|0
1656583500000|2022-06-30 10:05:00|3945.54|3945.54|3945.31|3945.31|3945.62|3945.62|3945.31|3945.31|0
1656583510000|2022-06-30 10:05:10|3945.26|3945.26|3945.34|3945.34|3945.34|3945.34|3945.26|3945.26|0
1656583520000|2022-06-30 10:05:20|3945.45|3945.45|3944.48|3944.48|3945.45|3945.45|3944.48|3944.48|0
1656583530000|2022-06-30 10:05:30|3944.17|3944.17|3943.62|3943.62|3944.17|3944.17|3943.54|3943.54|0
1656583540000|2022-06-30 10:05:40|3943.7|3943.7|3944.07|3944.07|3944.07|3944.07|3943.7|3943.7|0
1656583550000|2022-06-30 10:05:50|3944.69|3944.69|3944.6|3944.6|3944.69|3944.69|3944.6|3944.6|0
1656583570000|2022-06-30 10:06:10|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|3944.58|0
1656583580000|2022-06-30 10:06:20|3944.55|3944.55|3944.73|3944.73|3944.73|3944.73|3944.42|3944.42|0
1656583590000|2022-06-30 10:06:30|3945.04|3945.04|3945.15|3945.15|3945.15|3945.15|3945.04|3945.04|0
1656583610000|2022-06-30 10:06:50|3945.24|3945.24|3945.85|3945.85|3946.16|3946.16|3945.23|3945.23|0
1656583620000|2022-06-30 10:07:00|3945.8|3945.8|3945.52|3945.52|3945.83|3945.83|3945.52|3945.52|0
1656583630000|2022-06-30 10:07:10|3945.21|3945.21|3945.21|3945.21|3945.21|3945.21|3945.21|3945.21|0
1656583640000|2022-06-30 10:07:20|3945.15|3945.15|3945.3|3945.3|3945.3|3945.3|3945.15|3945.15|0
1656583650000|2022-06-30 10:07:30|3944.99|3944.99|3944.37|3944.37|3944.99|3944.99|3944.37|3944.37|0
1656583680000|2022-06-30 10:08:00|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|0
1656583710000|2022-06-30 10:08:30|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|0
1656583720000|2022-06-30 10:08:40|3945.32|3945.32|3945.82|3945.82|3945.82|3945.82|3945.32|3945.32|0
1656583730000|2022-06-30 10:08:50|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|3946.43|0
1656583760000|2022-06-30 10:09:20|3946.49|3946.49|3946.49|3946.49|3946.49|3946.49|3946.49|3946.49|0
1656583770000|2022-06-30 10:09:30|3946.45|3946.45|3946.5|3946.5|3946.5|3946.5|3946.45|3946.45|0
1656583790000|2022-06-30 10:09:50|3946.58|3946.58|3946.58|3946.58|3946.58|3946.58|3946.58|3946.58|0
1656583800000|2022-06-30 10:10:00|3946.61|3946.61|3946.69|3946.69|3946.69|3946.69|3946.61|3946.61|0
1656583810000|2022-06-30 10:10:10|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|3946.78|0
1656583820000|2022-06-30 10:10:20|3946.81|3946.81|3946.93|3946.93|3946.93|3946.93|3946.81|3946.81|0
1656583830000|2022-06-30 10:10:30|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|0
1656583860000|2022-06-30 10:11:00|3946.92|3946.92|3947.23|3947.23|3947.23|3947.23|3946.92|3946.92|0
1656583870000|2022-06-30 10:11:10|3947.34|3947.34|3947.03|3947.03|3947.34|3947.34|3946.72|3946.72|0
1656583900000|2022-06-30 10:11:40|3946.72|3946.72|3946.31|3946.31|3946.72|3946.72|3946.31|3946.31|0
1656583920000|2022-06-30 10:12:00|3945.69|3945.69|3945.51|3945.51|3945.69|3945.69|3945.51|3945.51|0
1656583930000|2022-06-30 10:12:10|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|0
1656583950000|2022-06-30 10:12:30|3945.22|3945.22|3945.84|3945.84|3945.84|3945.84|3945.22|3945.22|0
1656583960000|2022-06-30 10:12:40|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|0
1656583980000|2022-06-30 10:13:00|3945.51|3945.51|3945.51|3945.51|3945.51|3945.51|3945.51|3945.51|0
1656583990000|2022-06-30 10:13:10|3945.59|3945.59|3944.93|3944.93|3945.59|3945.59|3944.93|3944.93|0
1656584000000|2022-06-30 10:13:20|3944.84|3944.84|3944.8|3944.8|3944.84|3944.84|3944.8|3944.8|0
1656584020000|2022-06-30 10:13:40|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|0
1656584030000|2022-06-30 10:13:50|3944.25|3944.25|3944.17|3944.17|3944.25|3944.25|3944.17|3944.17|0
1656584040000|2022-06-30 10:14:00|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|0
1656584050000|2022-06-30 10:14:10|3944.45|3944.45|3944.73|3944.73|3944.76|3944.76|3944.45|3944.45|0
1656584060000|2022-06-30 10:14:20|3944.79|3944.79|3944.79|3944.79|3944.79|3944.79|3944.79|3944.79|0
1656584080000|2022-06-30 10:14:40|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|0
1656584090000|2022-06-30 10:14:50|3945.55|3945.55|3945.86|3945.86|3945.86|3945.86|3945.55|3945.55|0
1656584100000|2022-06-30 10:15:00|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|0
1656584110000|2022-06-30 10:15:10|3946|3946|3945.75|3945.75|3946|3946|3945.75|3945.75|0
1656584120000|2022-06-30 10:15:20|3945.44|3945.44|3945.13|3945.13|3945.75|3945.75|3945.13|3945.13|0
1656584140000|2022-06-30 10:15:40|3944.82|3944.82|3945.86|3945.86|3945.86|3945.86|3944.82|3944.82|0
1656584150000|2022-06-30 10:15:50|3945.91|3945.91|3946.5|3946.5|3946.5|3946.5|3945.89|3945.89|0
1656584160000|2022-06-30 10:16:00|3945.58|3945.58|3944.96|3944.96|3945.58|3945.58|3944.65|3944.65|0
1656584170000|2022-06-30 10:16:10|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|0
1656584190000|2022-06-30 10:16:30|3945.15|3945.15|3943.92|3943.92|3945.15|3945.15|3943.92|3943.92|0
1656584200000|2022-06-30 10:16:40|3943.83|3943.83|3942.95|3942.95|3943.83|3943.83|3942.91|3942.91|0
1656584220000|2022-06-30 10:17:00|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|0
1656584240000|2022-06-30 10:17:20|3942.34|3942.34|3942.38|3942.38|3942.38|3942.38|3942.34|3942.34|0
1656584250000|2022-06-30 10:17:30|3942.07|3942.07|3942.07|3942.07|3942.07|3942.07|3942.07|3942.07|0
1656584260000|2022-06-30 10:17:40|3941.45|3941.45|3941.45|3941.45|3941.45|3941.45|3941.42|3941.42|0
1656584280000|2022-06-30 10:18:00|3942.38|3942.38|3942.38|3942.38|3942.38|3942.38|3942.38|3942.38|0
1656584290000|2022-06-30 10:18:10|3943|3943|3943.07|3943.07|3943.25|3943.25|3943|3943|0
1656584310000|2022-06-30 10:18:30|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|0
1656584320000|2022-06-30 10:18:40|3941.83|3941.83|3941.81|3941.81|3941.83|3941.83|3941.81|3941.81|0
1656584330000|2022-06-30 10:18:50|3941.5|3941.5|3941.08|3941.08|3941.5|3941.5|3941.08|3941.08|0
1656584340000|2022-06-30 10:19:00|3941.19|3941.19|3941.22|3941.22|3941.22|3941.22|3941.19|3941.19|0
1656584370000|2022-06-30 10:19:30|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|3941.16|0
1656584380000|2022-06-30 10:19:40|3941.22|3941.22|3940.94|3940.94|3941.25|3941.25|3940.94|3940.94|0
1656584400000|2022-06-30 10:20:00|3941.02|3941.02|3940.59|3940.59|3941.08|3941.08|3940.59|3940.59|0
1656584430000|2022-06-30 10:20:30|3940.53|3940.53|3940.53|3940.53|3940.53|3940.53|3940.53|3940.53|0
1656584460000|2022-06-30 10:21:00|3939.91|3939.91|3940.25|3940.25|3940.25|3940.25|3939.91|3939.91|0
1656584470000|2022-06-30 10:21:10|3940.3|3940.3|3940.51|3940.51|3940.51|3940.51|3940.3|3940.3|0
1656584490000|2022-06-30 10:21:30|3940.2|3940.2|3940.51|3940.51|3940.51|3940.51|3940.2|3940.2|0
1656584500000|2022-06-30 10:21:40|3940.43|3940.43|3940.43|3940.43|3940.43|3940.43|3940.43|3940.43|0
1656584510000|2022-06-30 10:21:50|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|3940.51|0
1656584520000|2022-06-30 10:22:00|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|0
1656584530000|2022-06-30 10:22:10|3940.25|3940.25|3940.25|3940.25|3940.25|3940.25|3940.25|3940.25|0
1656584540000|2022-06-30 10:22:20|3940.56|3940.56|3940.53|3940.53|3940.56|3940.56|3940.53|3940.53|0
1656584550000|2022-06-30 10:22:30|3940.5|3940.5|3940.81|3940.81|3940.81|3940.81|3940.5|3940.5|0
1656584570000|2022-06-30 10:22:50|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|0
1656584600000|2022-06-30 10:23:20|3941.43|3941.43|3941.34|3941.34|3941.43|3941.43|3941.34|3941.34|0
1656584620000|2022-06-30 10:23:40|3941.4|3941.4|3941.4|3941.4|3941.4|3941.4|3941.4|3941.4|0
1656584630000|2022-06-30 10:23:50|3941.71|3941.71|3941.09|3941.09|3941.71|3941.71|3941.09|3941.09|0
1656584640000|2022-06-30 10:24:00|3941.03|3941.03|3941.6|3941.6|3941.6|3941.6|3940.98|3940.98|0
1656584670000|2022-06-30 10:24:30|3942.21|3942.21|3942.21|3942.21|3942.21|3942.21|3942.21|3942.21|0
1656584680000|2022-06-30 10:24:40|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|0
1656584710000|2022-06-30 10:25:10|3942.5|3942.5|3942.19|3942.19|3942.5|3942.5|3942.13|3942.13|0
1656584720000|2022-06-30 10:25:20|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|0
1656584730000|2022-06-30 10:25:30|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|0
1656584750000|2022-06-30 10:25:50|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|0
1656584780000|2022-06-30 10:26:20|3942.67|3942.67|3942.63|3942.63|3942.67|3942.67|3942.63|3942.63|0
1656584790000|2022-06-30 10:26:30|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|0
1656584810000|2022-06-30 10:26:50|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|0
1656584820000|2022-06-30 10:27:00|3942.15|3942.15|3942.15|3942.15|3942.15|3942.15|3942.15|3942.15|0
1656584860000|2022-06-30 10:27:40|3942.46|3942.46|3942.46|3942.46|3942.46|3942.46|3942.46|3942.46|0
1656584870000|2022-06-30 10:27:50|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|0
1656584880000|2022-06-30 10:28:00|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|0
1656584900000|2022-06-30 10:28:20|3943.33|3943.33|3942.96|3942.96|3943.33|3943.33|3942.96|3942.96|0
1656584920000|2022-06-30 10:28:40|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|3942.65|0
1656584930000|2022-06-30 10:28:50|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|0
1656584940000|2022-06-30 10:29:00|3942.39|3942.39|3942.25|3942.25|3942.39|3942.39|3942.25|3942.25|0
1656584950000|2022-06-30 10:29:10|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|0
1656584960000|2022-06-30 10:29:20|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|0
1656584970000|2022-06-30 10:29:30|3942.25|3942.25|3942.2|3942.2|3942.25|3942.25|3942.2|3942.2|0
1656584980000|2022-06-30 10:29:40|3941.9|3941.9|3941.94|3941.94|3941.94|3941.94|3941.9|3941.9|0
1656584990000|2022-06-30 10:29:50|3941.66|3941.66|3941.6|3941.6|3941.66|3941.66|3941.6|3941.6|0
1656585000000|2022-06-30 10:30:00|3941.56|3941.56|3941.02|3941.02|3941.64|3941.64|3941.02|3941.02|0
1656585010000|2022-06-30 10:30:10|3941.33|3941.33|3941.45|3941.45|3941.45|3941.45|3941.33|3941.33|0
1656585030000|2022-06-30 10:30:30|3941.14|3941.14|3941.14|3941.14|3941.14|3941.14|3941.14|3941.14|0
1656585040000|2022-06-30 10:30:40|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|0
1656585050000|2022-06-30 10:30:50|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|3940.78|0
1656585060000|2022-06-30 10:31:00|3941.03|3941.03|3941.03|3941.03|3941.03|3941.03|3941.03|3941.03|0
1656585070000|2022-06-30 10:31:10|3940.72|3940.72|3940.72|3940.72|3940.72|3940.72|3940.72|3940.72|0
1656585080000|2022-06-30 10:31:20|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|0
1656585100000|2022-06-30 10:31:40|3940.81|3940.81|3940.69|3940.69|3940.81|3940.81|3940.69|3940.69|0
1656585110000|2022-06-30 10:31:50|3940.67|3940.67|3940.67|3940.67|3940.67|3940.67|3940.67|3940.67|0
1656585130000|2022-06-30 10:32:10|3942.21|3942.21|3942.3|3942.3|3942.3|3942.3|3942.21|3942.21|0
1656585140000|2022-06-30 10:32:20|3942.34|3942.34|3942.65|3942.65|3942.65|3942.65|3942.34|3942.34|0
1656585160000|2022-06-30 10:32:40|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|0
1656585190000|2022-06-30 10:33:10|3941.44|3941.44|3942.06|3942.06|3942.06|3942.06|3941.44|3941.44|0
1656585200000|2022-06-30 10:33:20|3941.75|3941.75|3941.44|3941.44|3941.75|3941.75|3941.44|3941.44|0
1656585210000|2022-06-30 10:33:30|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|0
1656585290000|2022-06-30 10:34:50|3941.21|3941.21|3941.26|3941.26|3941.26|3941.26|3941.21|3941.21|0
1656585300000|2022-06-30 10:35:00|3940.95|3940.95|3940.95|3940.95|3940.95|3940.95|3940.64|3940.64|0
1656585310000|2022-06-30 10:35:10|3941.06|3941.06|3941.03|3941.03|3941.06|3941.06|3941.03|3941.03|0
1656585330000|2022-06-30 10:35:30|3940.11|3940.11|3938.56|3938.56|3940.11|3940.11|3938.38|3938.38|0
1656585340000|2022-06-30 10:35:40|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|0
1656585360000|2022-06-30 10:36:00|3937.63|3937.63|3937.49|3937.49|3937.63|3937.63|3937.49|3937.49|0
1656585370000|2022-06-30 10:36:10|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|0
1656585380000|2022-06-30 10:36:20|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|0
1656585400000|2022-06-30 10:36:40|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|3938.42|0
1656585420000|2022-06-30 10:37:00|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|0
1656585440000|2022-06-30 10:37:20|3938.18|3938.18|3937.66|3937.66|3938.18|3938.18|3937.52|3937.52|0
1656585450000|2022-06-30 10:37:30|3936.42|3936.42|3936.42|3936.42|3936.42|3936.42|3936.42|3936.42|0
1656585460000|2022-06-30 10:37:40|3936.59|3936.59|3937.21|3937.21|3937.21|3937.21|3936.59|3936.59|0
1656585470000|2022-06-30 10:37:50|3937.52|3937.52|3937.21|3937.21|3937.52|3937.52|3937.21|3937.21|0
1656585500000|2022-06-30 10:38:20|3937.83|3937.83|3937.83|3937.83|3937.83|3937.83|3937.83|3937.83|0
1656585520000|2022-06-30 10:38:40|3937.81|3937.81|3937.87|3937.87|3937.87|3937.87|3937.81|3937.81|0
1656585530000|2022-06-30 10:38:50|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|0
1656585560000|2022-06-30 10:39:20|3937.92|3937.92|3937.99|3937.99|3937.99|3937.99|3937.92|3937.92|0
1656585590000|2022-06-30 10:39:50|3938.04|3938.04|3938.07|3938.07|3938.07|3938.07|3938.04|3938.04|0
1656585610000|2022-06-30 10:40:10|3937.14|3937.14|3937.14|3937.14|3937.14|3937.14|3937.14|3937.14|0
1656585620000|2022-06-30 10:40:20|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|0
1656585670000|2022-06-30 10:41:10|3937.78|3937.78|3936.95|3936.95|3937.78|3937.78|3936.95|3936.95|0
1656585680000|2022-06-30 10:41:20|3936.93|3936.93|3937.57|3937.57|3937.57|3937.57|3936.93|3936.93|0
1656585700000|2022-06-30 10:41:40|3937.88|3937.88|3938.19|3938.19|3938.19|3938.19|3937.88|3937.88|0
1656585720000|2022-06-30 10:42:00|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|0
1656585730000|2022-06-30 10:42:10|3938.19|3938.19|3940.09|3940.09|3940.09|3940.09|3938.19|3938.19|0
1656585740000|2022-06-30 10:42:20|3940.11|3940.11|3940.48|3940.48|3940.48|3940.48|3940.11|3940.11|0
1656585750000|2022-06-30 10:42:30|3941.1|3941.1|3942.02|3942.02|3942.02|3942.02|3941.1|3941.1|0
1656585760000|2022-06-30 10:42:40|3942.33|3942.33|3942.98|3942.98|3942.98|3942.98|3942.33|3942.33|0
1656585770000|2022-06-30 10:42:50|3943.29|3943.29|3943.6|3943.6|3943.6|3943.6|3943.29|3943.29|0
1656585780000|2022-06-30 10:43:00|3943.29|3943.29|3942.05|3942.05|3943.29|3943.29|3942.05|3942.05|0
1656585790000|2022-06-30 10:43:10|3942.14|3942.14|3942.75|3942.75|3942.75|3942.75|3942.14|3942.14|0
1656585800000|2022-06-30 10:43:20|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|0
1656585810000|2022-06-30 10:43:30|3943.2|3943.2|3943.57|3943.57|3943.57|3943.57|3943.2|3943.2|0
1656585820000|2022-06-30 10:43:40|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|0
1656585860000|2022-06-30 10:44:20|3943.57|3943.57|3941.41|3941.41|3943.57|3943.57|3941.41|3941.41|0
1656585870000|2022-06-30 10:44:30|3942.02|3942.02|3942.02|3942.02|3942.02|3942.02|3942.02|3942.02|0
1656585880000|2022-06-30 10:44:40|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|0
1656585890000|2022-06-30 10:44:50|3942.29|3942.29|3942.87|3942.87|3942.87|3942.87|3942.29|3942.29|0
1656585900000|2022-06-30 10:45:00|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|0
1656585910000|2022-06-30 10:45:10|3943.08|3943.08|3943.55|3943.55|3943.86|3943.86|3943.08|3943.08|0
1656585920000|2022-06-30 10:45:20|3943.59|3943.59|3943.62|3943.62|3943.62|3943.62|3943.59|3943.59|0
1656585930000|2022-06-30 10:45:30|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|0
1656585940000|2022-06-30 10:45:40|3943.06|3943.06|3942.88|3942.88|3943.06|3943.06|3942.88|3942.88|0
1656585950000|2022-06-30 10:45:50|3943.06|3943.06|3943.12|3943.12|3943.12|3943.12|3943.06|3943.06|0
1656585980000|2022-06-30 10:46:20|3943.43|3943.43|3943.74|3943.74|3943.76|3943.76|3943.12|3943.12|0
1656585990000|2022-06-30 10:46:30|3944.04|3944.04|3943.55|3943.55|3944.04|3944.04|3943.55|3943.55|0
1656586010000|2022-06-30 10:46:50|3943.44|3943.44|3943.4|3943.4|3943.44|3943.44|3943.4|3943.4|0
1656586020000|2022-06-30 10:47:00|3943.29|3943.29|3943.26|3943.26|3943.29|3943.29|3943.26|3943.26|0
1656586080000|2022-06-30 10:48:00|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|0
1656586090000|2022-06-30 10:48:10|3943.26|3943.26|3943.26|3943.26|3943.26|3943.26|3943.26|3943.26|0
1656586120000|2022-06-30 10:48:40|3942.64|3942.64|3944.19|3944.19|3944.19|3944.19|3942.64|3942.64|0
1656586130000|2022-06-30 10:48:50|3943.88|3943.88|3944.19|3944.19|3944.19|3944.19|3943.88|3943.88|0
1656586160000|2022-06-30 10:49:20|3944.8|3944.8|3945.11|3945.11|3945.11|3945.11|3944.8|3944.8|0
1656586180000|2022-06-30 10:49:40|3944.8|3944.8|3943.57|3943.57|3944.8|3944.8|3943.57|3943.57|0
1656586220000|2022-06-30 10:50:20|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|0
1656586230000|2022-06-30 10:50:30|3943.57|3943.57|3943.43|3943.43|3943.57|3943.57|3943.43|3943.43|0
1656586240000|2022-06-30 10:50:40|3943.45|3943.45|3943.76|3943.76|3944.07|3944.07|3943.45|3943.45|0
1656586250000|2022-06-30 10:50:50|3943.45|3943.45|3943.76|3943.76|3943.76|3943.76|3943.45|3943.45|0
1656586260000|2022-06-30 10:51:00|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|0
1656586270000|2022-06-30 10:51:10|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|0
1656586280000|2022-06-30 10:51:20|3943.82|3943.82|3943.51|3943.51|3943.82|3943.82|3943.51|3943.51|0
1656586310000|2022-06-30 10:51:50|3941.97|3941.97|3941.7|3941.7|3941.97|3941.97|3941.35|3941.35|0
1656586320000|2022-06-30 10:52:00|3941.39|3941.39|3939.84|3939.84|3941.39|3941.39|3939.53|3939.53|0
1656586340000|2022-06-30 10:52:20|3939.89|3939.89|3939.49|3939.49|3939.89|3939.89|3938.87|3938.87|0
1656586350000|2022-06-30 10:52:30|3939.18|3939.18|3937.95|3937.95|3939.18|3939.18|3937.95|3937.95|0
1656586360000|2022-06-30 10:52:40|3938.26|3938.26|3938.28|3938.28|3938.28|3938.28|3938.26|3938.26|0
1656586370000|2022-06-30 10:52:50|3938.29|3938.29|3938.6|3938.6|3938.6|3938.6|3938.29|3938.29|0
1656586390000|2022-06-30 10:53:10|3938.74|3938.74|3938.74|3938.74|3938.74|3938.74|3938.74|3938.74|0
1656586410000|2022-06-30 10:53:30|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|0
1656586420000|2022-06-30 10:53:40|3938.61|3938.61|3938.61|3938.61|3938.61|3938.61|3938.61|3938.61|0
1656586430000|2022-06-30 10:53:50|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|0
1656586440000|2022-06-30 10:54:00|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|0
1656586450000|2022-06-30 10:54:10|3938.16|3938.16|3938.22|3938.22|3938.22|3938.22|3938.16|3938.16|0
1656586460000|2022-06-30 10:54:20|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3937.88|3937.88|0
1656586470000|2022-06-30 10:54:30|3938.23|3938.23|3938.23|3938.23|3938.23|3938.23|3938.23|3938.23|0
1656586480000|2022-06-30 10:54:40|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|3938.19|0
1656586510000|2022-06-30 10:55:10|3937.88|3937.88|3937.88|3937.88|3937.88|3937.88|3937.88|3937.88|0
1656586540000|2022-06-30 10:55:40|3938.19|3938.19|3937.88|3937.88|3938.19|3938.19|3937.88|3937.88|0
1656586570000|2022-06-30 10:56:10|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|0
1656586580000|2022-06-30 10:56:20|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|0
1656586590000|2022-06-30 10:56:30|3938.78|3938.78|3939.27|3939.27|3939.27|3939.27|3938.78|3938.78|0
1656586610000|2022-06-30 10:56:50|3939.58|3939.58|3939.89|3939.89|3940.2|3940.2|3939.58|3939.58|0
1656586620000|2022-06-30 10:57:00|3939.58|3939.58|3939.23|3939.23|3939.58|3939.58|3938.92|3938.92|0
1656586630000|2022-06-30 10:57:10|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|3938.92|0
1656586640000|2022-06-30 10:57:20|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|0
1656586660000|2022-06-30 10:57:40|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|3938.56|0
1656586670000|2022-06-30 10:57:50|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|0
1656586690000|2022-06-30 10:58:10|3939.05|3939.05|3939.54|3939.54|3939.85|3939.85|3939.05|3939.05|0
1656586720000|2022-06-30 10:58:40|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|3939.57|0
1656586730000|2022-06-30 10:58:50|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|0
1656586740000|2022-06-30 10:59:00|3939.41|3939.41|3939.41|3939.41|3939.41|3939.41|3939.41|3939.41|0
1656586750000|2022-06-30 10:59:10|3939.46|3939.46|3939.2|3939.2|3939.51|3939.51|3939.2|3939.2|0
1656586760000|2022-06-30 10:59:20|3939.28|3939.28|3940.21|3940.21|3940.21|3940.21|3939.28|3939.28|0
1656586770000|2022-06-30 10:59:30|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|0
1656586780000|2022-06-30 10:59:40|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|0
1656586790000|2022-06-30 10:59:50|3941.81|3941.81|3941.27|3941.27|3941.81|3941.81|3941.19|3941.19|0
1656586800000|2022-06-30 11:00:00|3941.25|3941.25|3941.32|3941.32|3941.32|3941.32|3941.25|3941.25|0
1656586810000|2022-06-30 11:00:10|3942.24|3942.24|3942.52|3942.52|3942.52|3942.52|3942.21|3942.21|0
1656586820000|2022-06-30 11:00:20|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|0
1656586840000|2022-06-30 11:00:40|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|0
1656586860000|2022-06-30 11:01:00|3942.45|3942.45|3942.43|3942.43|3942.45|3942.45|3942.43|3942.43|0
1656586880000|2022-06-30 11:01:20|3942.31|3942.31|3942.4|3942.4|3942.4|3942.4|3942.31|3942.31|0
1656586910000|2022-06-30 11:01:50|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|0
1656586920000|2022-06-30 11:02:00|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|3942.12|0
1656586930000|2022-06-30 11:02:10|3942.06|3942.06|3941.67|3941.67|3942.06|3942.06|3941.67|3941.67|0
1656586940000|2022-06-30 11:02:20|3941.64|3941.64|3941.46|3941.46|3941.64|3941.64|3941.43|3941.43|0
1656586950000|2022-06-30 11:02:30|3941.43|3941.43|3941.39|3941.39|3941.43|3941.43|3941.39|3941.39|0
1656586960000|2022-06-30 11:02:40|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|0
1656586990000|2022-06-30 11:03:10|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|0
1656587000000|2022-06-30 11:03:20|3940.09|3940.09|3941.6|3941.6|3941.6|3941.6|3940.09|3940.09|0
1656587010000|2022-06-30 11:03:30|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|0
1656587020000|2022-06-30 11:03:40|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|0
1656587030000|2022-06-30 11:03:50|3941.47|3941.47|3941.47|3941.47|3941.78|3941.78|3941.47|3941.47|0
1656587050000|2022-06-30 11:04:10|3942.09|3942.09|3943.02|3943.02|3943.02|3943.02|3942.09|3942.09|0
1656587060000|2022-06-30 11:04:20|3943.2|3943.2|3943.38|3943.38|3943.38|3943.38|3943.2|3943.2|0
1656587080000|2022-06-30 11:04:40|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|0
1656587110000|2022-06-30 11:05:10|3943.61|3943.61|3943.64|3943.64|3943.64|3943.64|3943.53|3943.53|0
1656587120000|2022-06-30 11:05:20|3943.95|3943.95|3943.61|3943.61|3943.95|3943.95|3943.61|3943.61|0
1656587200000|2022-06-30 11:06:40|3943.3|3943.3|3942.43|3942.43|3943.48|3943.48|3942.25|3942.25|0
1656587210000|2022-06-30 11:06:50|3942.35|3942.35|3943.71|3943.71|3943.71|3943.71|3942.35|3942.35|0
1656587220000|2022-06-30 11:07:00|3943.63|3943.63|3944.55|3944.55|3944.55|3944.55|3943.63|3943.63|0
1656587240000|2022-06-30 11:07:20|3944.37|3944.37|3944.55|3944.55|3944.55|3944.55|3944.37|3944.37|0
1656587260000|2022-06-30 11:07:40|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|3944.86|0
1656587310000|2022-06-30 11:08:30|3944.78|3944.78|3943.67|3943.67|3944.78|3944.78|3943.67|3943.67|0
1656587330000|2022-06-30 11:08:50|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|0
1656587350000|2022-06-30 11:09:10|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|0
1656587360000|2022-06-30 11:09:20|3944.12|3944.12|3944.12|3944.12|3944.12|3944.12|3944.12|3944.12|0
1656587380000|2022-06-30 11:09:40|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|3944.43|0
1656587390000|2022-06-30 11:09:50|3945.35|3945.35|3945.21|3945.21|3945.35|3945.35|3945.21|3945.21|0
1656587400000|2022-06-30 11:10:00|3944.9|3944.9|3944.86|3944.86|3944.9|3944.9|3944.86|3944.86|0
1656587440000|2022-06-30 11:10:40|3944.81|3944.81|3944.62|3944.62|3944.81|3944.81|3944.62|3944.62|0
1656587470000|2022-06-30 11:11:10|3944.59|3944.59|3944.93|3944.93|3944.93|3944.93|3944.59|3944.59|0
1656587500000|2022-06-30 11:11:40|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|0
1656587510000|2022-06-30 11:11:50|3944|3944|3944|3944|3944|3944|3944|3944|0
1656587540000|2022-06-30 11:12:20|3944.08|3944.08|3944.39|3944.39|3944.39|3944.39|3944.08|3944.08|0
1656587550000|2022-06-30 11:12:30|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|0
1656587580000|2022-06-30 11:13:00|3944|3944|3944|3944|3944|3944|3944|3944|0
1656587590000|2022-06-30 11:13:10|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|0
1656587610000|2022-06-30 11:13:30|3944.32|3944.32|3944.01|3944.01|3944.32|3944.32|3944.01|3944.01|0
1656587640000|2022-06-30 11:14:00|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|0
1656587650000|2022-06-30 11:14:10|3943.78|3943.78|3943.21|3943.21|3944.14|3944.14|3943.21|3943.21|0
1656587660000|2022-06-30 11:14:20|3943.4|3943.4|3943.38|3943.38|3943.69|3943.69|3943.38|3943.38|0
1656587670000|2022-06-30 11:14:30|3943.56|3943.56|3943.56|3943.56|3943.56|3943.56|3943.56|3943.56|0
1656587680000|2022-06-30 11:14:40|3943.75|3943.75|3943.75|3943.75|3943.75|3943.75|3943.75|3943.75|0
1656587700000|2022-06-30 11:15:00|3943.56|3943.56|3943.56|3943.56|3943.56|3943.56|3943.56|3943.56|0
1656587720000|2022-06-30 11:15:20|3943.87|3943.87|3943.87|3943.87|3943.87|3943.87|3943.87|3943.87|0
1656587730000|2022-06-30 11:15:30|3944.8|3944.8|3944.8|3944.8|3944.8|3944.8|3944.8|3944.8|0
1656587740000|2022-06-30 11:15:40|3944.62|3944.62|3944.62|3944.62|3944.62|3944.62|3944.62|3944.62|0
1656587750000|2022-06-30 11:15:50|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|0
1656587770000|2022-06-30 11:16:10|3944|3944|3944.03|3944.03|3944.03|3944.03|3944|3944|0
1656587790000|2022-06-30 11:16:30|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|0
1656587810000|2022-06-30 11:16:50|3943.04|3943.04|3942.99|3942.99|3943.04|3943.04|3942.99|3942.99|0
1656587840000|2022-06-30 11:17:20|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|0
1656587850000|2022-06-30 11:17:30|3941.75|3941.75|3941.44|3941.44|3942.06|3942.06|3941.44|3941.44|0
1656587870000|2022-06-30 11:17:50|3941.33|3941.33|3940.4|3940.4|3941.33|3941.33|3940.4|3940.4|0
1656587880000|2022-06-30 11:18:00|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|3941.33|0
1656587900000|2022-06-30 11:18:20|3941.02|3941.02|3940.65|3940.65|3941.02|3941.02|3940.65|3940.65|0
1656587920000|2022-06-30 11:18:40|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|0
1656587930000|2022-06-30 11:18:50|3939.95|3939.95|3939.61|3939.61|3939.95|3939.95|3939.61|3939.61|0
1656587940000|2022-06-30 11:19:00|3939|3939|3939|3939|3939|3939|3939|3939|0
1656587960000|2022-06-30 11:19:20|3938.38|3938.38|3938.5|3938.5|3938.69|3938.69|3938.38|3938.38|0
1656588000000|2022-06-30 11:20:00|3938.46|3938.46|3938.46|3938.46|3938.46|3938.46|3938.46|3938.46|0
1656588010000|2022-06-30 11:20:10|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|0
1656588020000|2022-06-30 11:20:20|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|0
1656588030000|2022-06-30 11:20:30|3939.04|3939.04|3939.12|3939.12|3939.12|3939.12|3939.04|3939.04|0
1656588050000|2022-06-30 11:20:50|3939.21|3939.21|3939.21|3939.21|3939.21|3939.21|3939.21|3939.21|0
1656588060000|2022-06-30 11:21:00|3939.26|3939.26|3939.26|3939.26|3939.26|3939.26|3939.26|3939.26|0
1656588080000|2022-06-30 11:21:20|3939.3|3939.3|3939.28|3939.28|3939.3|3939.3|3939.28|3939.28|0
1656588110000|2022-06-30 11:21:50|3939.39|3939.39|3940.32|3940.32|3940.32|3940.32|3939.39|3939.39|0
1656588120000|2022-06-30 11:22:00|3941.24|3941.24|3940.32|3940.32|3941.86|3941.86|3940.32|3940.32|0
1656588140000|2022-06-30 11:22:20|3941.24|3941.24|3940.93|3940.93|3941.24|3941.24|3940.93|3940.93|0
1656588150000|2022-06-30 11:22:30|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|0
1656588160000|2022-06-30 11:22:40|3940.97|3940.97|3940.66|3940.66|3940.97|3940.97|3940.66|3940.66|0
1656588180000|2022-06-30 11:23:00|3941.27|3941.27|3941.25|3941.25|3941.27|3941.27|3941.25|3941.25|0
1656588190000|2022-06-30 11:23:10|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|0
1656588200000|2022-06-30 11:23:20|3940.64|3940.64|3940.61|3940.61|3940.64|3940.64|3940.61|3940.61|0
1656588220000|2022-06-30 11:23:40|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|0
1656588240000|2022-06-30 11:24:00|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|3941.25|0
1656588250000|2022-06-30 11:24:10|3941.28|3941.28|3941.3|3941.3|3941.3|3941.3|3941.28|3941.28|0
1656588260000|2022-06-30 11:24:20|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|0
1656588270000|2022-06-30 11:24:30|3941|3941|3941|3941|3941|3941|3941|3941|0
1656588280000|2022-06-30 11:24:40|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|0
1656588300000|2022-06-30 11:25:00|3941.04|3941.04|3940.77|3940.77|3941.04|3941.04|3940.73|3940.73|0
1656588310000|2022-06-30 11:25:10|3940.95|3940.95|3941.84|3941.84|3941.84|3941.84|3940.91|3940.91|0
1656588320000|2022-06-30 11:25:20|3941.53|3941.53|3942.15|3942.15|3942.15|3942.15|3941.53|3941.53|0
1656588360000|2022-06-30 11:26:00|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|0
1656588370000|2022-06-30 11:26:10|3942.15|3942.15|3942.46|3942.46|3942.46|3942.46|3942.15|3942.15|0
1656588410000|2022-06-30 11:26:50|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|3943.08|0
1656588420000|2022-06-30 11:27:00|3942.99|3942.99|3943.09|3943.09|3943.09|3943.09|3942.99|3942.99|0
1656588450000|2022-06-30 11:27:30|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|0
1656588460000|2022-06-30 11:27:40|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|0
1656588470000|2022-06-30 11:27:50|3942.66|3942.66|3942.35|3942.35|3942.66|3942.66|3942.35|3942.35|0
1656588480000|2022-06-30 11:28:00|3942.31|3942.31|3943.5|3943.5|3943.5|3943.5|3942.31|3942.31|0
1656588490000|2022-06-30 11:28:10|3943.81|3943.81|3943.19|3943.19|3943.81|3943.81|3943.19|3943.19|0
1656588500000|2022-06-30 11:28:20|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|0
1656588510000|2022-06-30 11:28:30|3943.28|3943.28|3943.56|3943.56|3943.56|3943.56|3943.25|3943.25|0
1656588530000|2022-06-30 11:28:50|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|3944.18|0
1656588540000|2022-06-30 11:29:00|3944.49|3944.49|3944.8|3944.8|3944.8|3944.8|3944.49|3944.49|0
1656588550000|2022-06-30 11:29:10|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|3945.11|0
1656588560000|2022-06-30 11:29:20|3945.72|3945.72|3945.72|3945.72|3945.72|3945.72|3945.72|3945.72|0
1656588570000|2022-06-30 11:29:30|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|0
1656588580000|2022-06-30 11:29:40|3945.72|3945.72|3946.03|3946.03|3946.03|3946.03|3945.72|3945.72|0
1656588590000|2022-06-30 11:29:50|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|0
1656588600000|2022-06-30 11:30:00|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|0
1656588610000|2022-06-30 11:30:10|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|0
1656588620000|2022-06-30 11:30:20|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|0
1656588660000|2022-06-30 11:31:00|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|0
1656588670000|2022-06-30 11:31:10|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|0
1656588680000|2022-06-30 11:31:20|3945.37|3945.37|3945.51|3945.51|3945.51|3945.51|3945.37|3945.37|0
1656588690000|2022-06-30 11:31:30|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|0
1656588700000|2022-06-30 11:31:40|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|3945.18|0
1656588720000|2022-06-30 11:32:00|3944.56|3944.56|3944.87|3944.87|3944.87|3944.87|3944.25|3944.25|0
1656588730000|2022-06-30 11:32:10|3945.49|3945.49|3945.46|3945.46|3945.49|3945.49|3945.46|3945.46|0
1656588740000|2022-06-30 11:32:20|3944.22|3944.22|3943.29|3943.29|3944.22|3944.22|3943.29|3943.29|0
1656588750000|2022-06-30 11:32:30|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|3942.98|0
1656588760000|2022-06-30 11:32:40|3942.67|3942.67|3942.67|3942.67|3942.67|3942.67|3942.67|3942.67|0
1656588770000|2022-06-30 11:32:50|3942.98|3942.98|3942.37|3942.37|3942.98|3942.98|3942.37|3942.37|0
1656588790000|2022-06-30 11:33:10|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|0
1656588800000|2022-06-30 11:33:20|3942.93|3942.93|3944.16|3944.16|3944.16|3944.16|3942.93|3942.93|0
1656588810000|2022-06-30 11:33:30|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|0
1656588820000|2022-06-30 11:33:40|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|0
1656588850000|2022-06-30 11:34:10|3944.6|3944.6|3945.22|3945.22|3945.53|3945.53|3944.6|3944.6|0
1656588870000|2022-06-30 11:34:30|3945.04|3945.04|3945.04|3945.04|3945.06|3945.06|3945.04|3945.04|0
1656588880000|2022-06-30 11:34:40|3945.34|3945.34|3945.65|3945.65|3945.65|3945.65|3945.34|3945.34|0
1656588890000|2022-06-30 11:34:50|3945.96|3945.96|3945.65|3945.65|3945.96|3945.96|3945.65|3945.65|0
1656588900000|2022-06-30 11:35:00|3945.34|3945.34|3945.96|3945.96|3945.96|3945.96|3945.34|3945.34|0
1656588910000|2022-06-30 11:35:10|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|0
1656588920000|2022-06-30 11:35:20|3946.24|3946.24|3946.57|3946.57|3946.57|3946.57|3946.22|3946.22|0
1656588930000|2022-06-30 11:35:30|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|0
1656588950000|2022-06-30 11:35:50|3946.14|3946.14|3946.11|3946.11|3946.14|3946.14|3946.11|3946.11|0
1656588960000|2022-06-30 11:36:00|3946.09|3946.09|3945.97|3945.97|3946.09|3946.09|3945.97|3945.97|0
1656588970000|2022-06-30 11:36:10|3946.03|3946.03|3946.03|3946.03|3946.03|3946.03|3946.03|3946.03|0
1656588990000|2022-06-30 11:36:30|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|3947.27|0
1656589000000|2022-06-30 11:36:40|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|3947.28|0
1656589010000|2022-06-30 11:36:50|3947.59|3947.59|3947.3|3947.3|3947.61|3947.61|3947.3|3947.3|0
1656589020000|2022-06-30 11:37:00|3947.12|3947.12|3947.12|3947.12|3947.12|3947.12|3947.12|3947.12|0
1656589040000|2022-06-30 11:37:20|3946.81|3946.81|3946.78|3946.78|3946.81|3946.81|3946.78|3946.78|0
1656589050000|2022-06-30 11:37:30|3946.17|3946.17|3945.77|3945.77|3946.17|3946.17|3945.77|3945.77|0
1656589070000|2022-06-30 11:37:50|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|0
1656589080000|2022-06-30 11:38:00|3947.01|3947.01|3947.01|3947.01|3947.01|3947.01|3947.01|3947.01|0
1656589090000|2022-06-30 11:38:10|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|0
1656589100000|2022-06-30 11:38:20|3946.9|3946.9|3946.9|3946.9|3946.9|3946.9|3946.9|3946.9|0
1656589110000|2022-06-30 11:38:30|3947.21|3947.21|3947.21|3947.21|3947.21|3947.21|3947.21|3947.21|0
1656589130000|2022-06-30 11:38:50|3946.59|3946.59|3945.66|3945.66|3946.59|3946.59|3945.35|3945.35|0
1656589150000|2022-06-30 11:39:10|3945.04|3945.04|3945.07|3945.07|3945.07|3945.07|3945.04|3945.04|0
1656589160000|2022-06-30 11:39:20|3945.04|3945.04|3945.35|3945.35|3945.35|3945.35|3945.04|3945.04|0
1656589180000|2022-06-30 11:39:40|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|0
1656589190000|2022-06-30 11:39:50|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|3946.19|0
1656589210000|2022-06-30 11:40:10|3946.16|3946.16|3946.16|3946.16|3946.16|3946.16|3946.16|3946.16|0
1656589220000|2022-06-30 11:40:20|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|0
1656589230000|2022-06-30 11:40:30|3944.98|3944.98|3945.29|3945.29|3945.29|3945.29|3944.98|3944.98|0
1656589240000|2022-06-30 11:40:40|3945.32|3945.32|3946.25|3946.25|3946.25|3946.25|3945.32|3945.32|0
1656589250000|2022-06-30 11:40:50|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|0
1656589270000|2022-06-30 11:41:10|3946.74|3946.74|3946.84|3946.84|3946.86|3946.86|3946.56|3946.56|0
1656589300000|2022-06-30 11:41:40|3946.86|3946.86|3946.86|3946.86|3946.86|3946.86|3946.86|3946.86|0
1656589310000|2022-06-30 11:41:50|3946.25|3946.25|3945.68|3945.68|3946.25|3946.25|3945.5|3945.5|0
1656589320000|2022-06-30 11:42:00|3945.5|3945.5|3946.5|3946.5|3946.61|3946.61|3945.5|3945.5|0
1656589340000|2022-06-30 11:42:20|3946.56|3946.56|3946.6|3946.6|3946.6|3946.6|3946.56|3946.56|0
1656589360000|2022-06-30 11:42:40|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|0
1656589380000|2022-06-30 11:43:00|3946.26|3946.26|3945.95|3945.95|3946.26|3946.26|3945.64|3945.64|0
1656589390000|2022-06-30 11:43:10|3945.33|3945.33|3945.64|3945.64|3945.64|3945.64|3945.33|3945.33|0
1656589400000|2022-06-30 11:43:20|3945.33|3945.33|3945.64|3945.64|3945.64|3945.64|3945.33|3945.33|0
1656589410000|2022-06-30 11:43:30|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|0
1656589420000|2022-06-30 11:43:40|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|0
1656589430000|2022-06-30 11:43:50|3945.87|3945.87|3946.18|3946.18|3946.18|3946.18|3945.87|3945.87|0
1656589440000|2022-06-30 11:44:00|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|0
1656589450000|2022-06-30 11:44:10|3945.95|3945.95|3946.88|3946.88|3947.19|3947.19|3945.95|3945.95|0
1656589460000|2022-06-30 11:44:20|3945.95|3945.95|3946.57|3946.57|3947.19|3947.19|3945.95|3945.95|0
1656589470000|2022-06-30 11:44:30|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|0
1656589490000|2022-06-30 11:44:50|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|0
1656589500000|2022-06-30 11:45:00|3946.75|3946.75|3948.3|3948.3|3948.61|3948.61|3946.75|3946.75|0
1656589510000|2022-06-30 11:45:10|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|0
1656589520000|2022-06-30 11:45:20|3948.57|3948.57|3948.54|3948.54|3948.57|3948.57|3948.54|3948.54|0
1656589530000|2022-06-30 11:45:30|3948.36|3948.36|3948.05|3948.05|3948.36|3948.36|3948.05|3948.05|0
1656589540000|2022-06-30 11:45:40|3948.02|3948.02|3948.64|3948.64|3948.64|3948.64|3948.02|3948.02|0
1656589550000|2022-06-30 11:45:50|3948.95|3948.95|3948.64|3948.64|3948.95|3948.95|3948.64|3948.64|0
1656589560000|2022-06-30 11:46:00|3947.67|3947.67|3947.67|3947.67|3947.67|3947.67|3947.67|3947.67|0
1656589580000|2022-06-30 11:46:20|3947.48|3947.48|3947.43|3947.43|3947.48|3947.48|3947.43|3947.43|0
1656589590000|2022-06-30 11:46:30|3947.39|3947.39|3948.05|3948.05|3948.05|3948.05|3947.39|3947.39|0
1656589630000|2022-06-30 11:47:10|3947.74|3947.74|3947.68|3947.68|3947.74|3947.74|3947.68|3947.68|0
1656589640000|2022-06-30 11:47:20|3947.69|3947.69|3948.31|3948.31|3948.31|3948.31|3947.69|3947.69|0
1656589670000|2022-06-30 11:47:50|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|0
1656589690000|2022-06-30 11:48:10|3948.5|3948.5|3948.53|3948.53|3948.53|3948.53|3948.5|3948.5|0
1656589700000|2022-06-30 11:48:20|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|0
1656589710000|2022-06-30 11:48:30|3948.4|3948.4|3948.19|3948.19|3948.4|3948.4|3948.19|3948.19|0
1656589720000|2022-06-30 11:48:40|3947.88|3947.88|3947.88|3947.88|3947.88|3947.88|3947.88|3947.88|0
1656589730000|2022-06-30 11:48:50|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|0
1656589780000|2022-06-30 11:49:40|3947.81|3947.81|3948.12|3948.12|3948.12|3948.12|3947.81|3947.81|0
1656589790000|2022-06-30 11:49:50|3948.21|3948.21|3948.15|3948.15|3948.21|3948.21|3948.15|3948.15|0
1656589810000|2022-06-30 11:50:10|3947.84|3947.84|3947.84|3947.84|3947.84|3947.84|3947.84|3947.84|0
1656589820000|2022-06-30 11:50:20|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|0
1656589830000|2022-06-30 11:50:30|3947.76|3947.76|3947.76|3947.76|3947.76|3947.76|3947.76|3947.76|0
1656589840000|2022-06-30 11:50:40|3947.73|3947.73|3947.73|3947.73|3947.73|3947.73|3947.73|3947.73|0
1656589860000|2022-06-30 11:51:00|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|0
1656589870000|2022-06-30 11:51:10|3947.73|3947.73|3947.73|3947.73|3947.73|3947.73|3947.73|3947.73|0
1656589900000|2022-06-30 11:51:40|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|0
1656589910000|2022-06-30 11:51:50|3947.39|3947.39|3947.42|3947.42|3947.42|3947.42|3947.39|3947.39|0
1656589920000|2022-06-30 11:52:00|3947.73|3947.73|3948.35|3948.35|3948.35|3948.35|3947.73|3947.73|0
1656589930000|2022-06-30 11:52:10|3947.42|3947.42|3947.42|3947.42|3947.42|3947.42|3946.8|3946.8|0
1656589940000|2022-06-30 11:52:20|3946.8|3946.8|3945.87|3945.87|3946.8|3946.8|3945.56|3945.56|0
1656589950000|2022-06-30 11:52:30|3945.26|3945.26|3945.87|3945.87|3945.87|3945.87|3945.26|3945.26|0
1656589960000|2022-06-30 11:52:40|3946.18|3946.18|3945.87|3945.87|3946.18|3946.18|3945.87|3945.87|0
1656589980000|2022-06-30 11:53:00|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|0
1656589990000|2022-06-30 11:53:10|3945.31|3945.31|3945.31|3945.31|3945.31|3945.31|3945.31|3945.31|0
1656590010000|2022-06-30 11:53:30|3945.23|3945.23|3945.54|3945.54|3945.54|3945.54|3944.92|3944.92|0
1656590020000|2022-06-30 11:53:40|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|0
1656590030000|2022-06-30 11:53:50|3945.27|3945.27|3945.31|3945.31|3945.31|3945.31|3945.27|3945.27|0
1656590060000|2022-06-30 11:54:20|3945.38|3945.38|3945.38|3945.38|3945.38|3945.38|3945.38|3945.38|0
1656590070000|2022-06-30 11:54:30|3945.5|3945.5|3945.5|3945.5|3945.5|3945.5|3945.5|3945.5|0
1656590090000|2022-06-30 11:54:50|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|3945.44|0
1656590110000|2022-06-30 11:55:10|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|0
1656590130000|2022-06-30 11:55:30|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3945.75|3945.75|0
1656590140000|2022-06-30 11:55:40|3946.68|3946.68|3946.68|3946.68|3946.68|3946.68|3946.68|3946.68|0
1656590150000|2022-06-30 11:55:50|3947.3|3947.3|3947.63|3947.63|3947.63|3947.63|3947.3|3947.3|0
1656590160000|2022-06-30 11:56:00|3947.65|3947.65|3947.39|3947.39|3947.7|3947.7|3947.34|3947.34|0
1656590180000|2022-06-30 11:56:20|3947.08|3947.08|3947.88|3947.88|3947.88|3947.88|3947.08|3947.08|0
1656590190000|2022-06-30 11:56:30|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|0
1656590200000|2022-06-30 11:56:40|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|0
1656590210000|2022-06-30 11:56:50|3948.16|3948.16|3948.1|3948.1|3948.16|3948.16|3948.1|3948.1|0
1656590230000|2022-06-30 11:57:10|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|0
1656590240000|2022-06-30 11:57:20|3947.77|3947.77|3947.72|3947.72|3948.03|3948.03|3947.72|3947.72|0
1656590310000|2022-06-30 11:58:30|3947.64|3947.64|3947.64|3947.64|3947.64|3947.64|3947.64|3947.64|0
1656590320000|2022-06-30 11:58:40|3947.61|3947.61|3947.61|3947.61|3947.61|3947.61|3947.61|3947.61|0
1656590330000|2022-06-30 11:58:50|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|0
1656590340000|2022-06-30 11:59:00|3947.98|3947.98|3947.98|3947.98|3947.98|3947.98|3947.98|3947.98|0
1656590370000|2022-06-30 11:59:30|3948|3948|3947.72|3947.72|3948.03|3948.03|3947.72|3947.72|0
1656590400000|2022-06-30 12:00:00|3947.81|3947.81|3947.19|3947.19|3947.81|3947.81|3947.19|3947.19|0
1656590410000|2022-06-30 12:00:10|3947.33|3947.33|3948.57|3948.57|3948.57|3948.57|3947.33|3947.33|0
1656590420000|2022-06-30 12:00:20|3949.18|3949.18|3949.31|3949.31|3949.49|3949.49|3949.18|3949.18|0
1656590430000|2022-06-30 12:00:30|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|0
1656590450000|2022-06-30 12:00:50|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|0
1656590460000|2022-06-30 12:01:00|3949.27|3949.27|3949.38|3949.38|3949.38|3949.38|3949.27|3949.27|0
1656590470000|2022-06-30 12:01:10|3949.69|3949.69|3949.69|3949.69|3949.69|3949.69|3949.69|3949.69|0
1656590480000|2022-06-30 12:01:20|3949.61|3949.61|3949.61|3949.61|3949.61|3949.61|3949.61|3949.61|0
1656590500000|2022-06-30 12:01:40|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|0
1656590510000|2022-06-30 12:01:50|3949.32|3949.32|3949.32|3949.32|3949.32|3949.32|3949.32|3949.32|0
1656590520000|2022-06-30 12:02:00|3949.63|3949.63|3949.01|3949.01|3949.63|3949.63|3949.01|3949.01|0
1656590530000|2022-06-30 12:02:10|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|0
1656590550000|2022-06-30 12:02:30|3949.14|3949.14|3949.22|3949.22|3949.22|3949.22|3949.14|3949.14|0
1656590560000|2022-06-30 12:02:40|3949.84|3949.84|3950.31|3950.31|3950.31|3950.31|3949.84|3949.84|0
1656590570000|2022-06-30 12:02:50|3950.12|3950.12|3949.81|3949.81|3950.12|3950.12|3949.81|3949.81|0
1656590580000|2022-06-30 12:03:00|3949.2|3949.2|3950.12|3950.12|3950.12|3950.12|3949.2|3949.2|0
1656590590000|2022-06-30 12:03:10|3950.49|3950.49|3951.17|3951.17|3951.17|3951.17|3950.49|3950.49|0
1656590600000|2022-06-30 12:03:20|3951.19|3951.19|3951.81|3951.81|3951.81|3951.81|3951.19|3951.19|0
1656590610000|2022-06-30 12:03:30|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|3951.5|0
1656590620000|2022-06-30 12:03:40|3951.36|3951.36|3951.01|3951.01|3951.36|3951.36|3951.01|3951.01|0
1656590630000|2022-06-30 12:03:50|3950.75|3950.75|3950.73|3950.73|3950.75|3950.75|3950.73|3950.73|0
1656590650000|2022-06-30 12:04:10|3950.75|3950.75|3950.86|3950.86|3950.86|3950.86|3950.75|3950.75|0
1656590670000|2022-06-30 12:04:30|3950.95|3950.95|3950.33|3950.33|3950.95|3950.95|3950.33|3950.33|0
1656590680000|2022-06-30 12:04:40|3950.64|3950.64|3950.33|3950.33|3950.64|3950.64|3950.33|3950.33|0
1656590690000|2022-06-30 12:04:50|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|0
1656590710000|2022-06-30 12:05:10|3950.72|3950.72|3951.03|3951.03|3951.03|3951.03|3950.72|3950.72|0
1656590720000|2022-06-30 12:05:20|3951.01|3951.01|3951.06|3951.06|3951.06|3951.06|3951.01|3951.01|0
1656590730000|2022-06-30 12:05:30|3951.14|3951.14|3951.14|3951.14|3951.14|3951.14|3951.14|3951.14|0
1656590740000|2022-06-30 12:05:40|3951.1|3951.1|3950.79|3950.79|3951.1|3951.1|3950.79|3950.79|0
1656590770000|2022-06-30 12:06:10|3950.75|3950.75|3950.75|3950.75|3950.75|3950.75|3950.75|3950.75|0
1656590780000|2022-06-30 12:06:20|3950.72|3950.72|3950.72|3950.72|3950.72|3950.72|3950.72|3950.72|0
1656590800000|2022-06-30 12:06:40|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|0
1656590810000|2022-06-30 12:06:50|3949.79|3949.79|3948.77|3948.77|3949.79|3949.79|3948.77|3948.77|0
1656590840000|2022-06-30 12:07:20|3949.39|3949.39|3949.39|3949.39|3949.39|3949.39|3949.39|3949.39|0
1656590860000|2022-06-30 12:07:40|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|3949.42|0
1656590870000|2022-06-30 12:07:50|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|3950.04|0
1656590880000|2022-06-30 12:08:00|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|3950.12|0
1656590890000|2022-06-30 12:08:10|3950.43|3950.43|3950.43|3950.43|3950.43|3950.43|3950.43|3950.43|0
1656590900000|2022-06-30 12:08:20|3950.74|3950.74|3950.43|3950.43|3950.74|3950.74|3950.43|3950.43|0
1656590910000|2022-06-30 12:08:30|3950.12|3950.12|3949.19|3949.19|3950.12|3950.12|3949.19|3949.19|0
1656590920000|2022-06-30 12:08:40|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|0
1656590930000|2022-06-30 12:08:50|3948.66|3948.66|3948.66|3948.66|3948.66|3948.66|3948.66|3948.66|0
1656590950000|2022-06-30 12:09:10|3948.35|3948.35|3948.15|3948.15|3948.35|3948.35|3948.13|3948.13|0
1656590960000|2022-06-30 12:09:20|3948.77|3948.77|3948.77|3948.77|3948.77|3948.77|3948.77|3948.77|0
1656590970000|2022-06-30 12:09:30|3948.15|3948.15|3948.15|3948.15|3948.15|3948.15|3948.15|3948.15|0
1656590990000|2022-06-30 12:09:50|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|0
1656591000000|2022-06-30 12:10:00|3948.42|3948.42|3948.46|3948.46|3948.46|3948.46|3948.42|3948.42|0
1656591010000|2022-06-30 12:10:10|3948.77|3948.77|3948.46|3948.46|3948.77|3948.77|3948.46|3948.46|0
1656591030000|2022-06-30 12:10:30|3948.51|3948.51|3948.51|3948.51|3948.51|3948.51|3948.51|3948.51|0
1656591040000|2022-06-30 12:10:40|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|3948.76|0
1656591060000|2022-06-30 12:11:00|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|0
1656591070000|2022-06-30 12:11:10|3948.51|3948.51|3948.62|3948.62|3948.62|3948.62|3948.51|3948.51|0
1656591080000|2022-06-30 12:11:20|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|3949.24|0
1656591100000|2022-06-30 12:11:40|3949.27|3949.27|3948.99|3948.99|3949.3|3949.3|3948.99|3948.99|0
1656591110000|2022-06-30 12:11:50|3948.68|3948.68|3947.98|3947.98|3948.68|3948.68|3947.98|3947.98|0
1656591140000|2022-06-30 12:12:20|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|0
1656591170000|2022-06-30 12:12:50|3947.64|3947.64|3948.26|3948.26|3948.26|3948.26|3947.64|3947.64|0
1656591180000|2022-06-30 12:13:00|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|3948.37|0
1656591200000|2022-06-30 12:13:20|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|0
1656591210000|2022-06-30 12:13:30|3947.75|3947.75|3947.86|3947.86|3947.86|3947.86|3947.75|3947.75|0
1656591240000|2022-06-30 12:14:00|3948.17|3948.17|3948.17|3948.17|3948.17|3948.17|3948.17|3948.17|0
1656591250000|2022-06-30 12:14:10|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|3947.99|0
1656591290000|2022-06-30 12:14:50|3948.17|3948.17|3948.17|3948.17|3948.17|3948.17|3948.17|3948.17|0
1656591320000|2022-06-30 12:15:20|3948.48|3948.48|3948.48|3948.48|3948.48|3948.48|3948.48|3948.48|0
1656591350000|2022-06-30 12:15:50|3949.1|3949.1|3949.41|3949.41|3949.41|3949.41|3949.1|3949.1|0
1656591370000|2022-06-30 12:16:10|3949.72|3949.72|3950.03|3950.03|3950.03|3950.03|3949.72|3949.72|0
1656591380000|2022-06-30 12:16:20|3949.98|3949.98|3950.94|3950.94|3950.94|3950.94|3949.7|3949.7|0
1656591390000|2022-06-30 12:16:30|3950.63|3950.63|3950.65|3950.65|3950.65|3950.65|3950.63|3950.63|0
1656591420000|2022-06-30 12:17:00|3950.63|3950.63|3951.03|3951.03|3951.03|3951.03|3950.63|3950.63|0
1656591470000|2022-06-30 12:17:50|3951.05|3951.05|3951.03|3951.03|3951.05|3951.05|3951.03|3951.03|0
1656591480000|2022-06-30 12:18:00|3950.72|3950.72|3950.41|3950.41|3950.72|3950.72|3950.41|3950.41|0
1656591510000|2022-06-30 12:18:30|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|3950.49|0
1656591520000|2022-06-30 12:18:40|3950.52|3950.52|3950.41|3950.41|3950.52|3950.52|3950.41|3950.41|0
1656591540000|2022-06-30 12:19:00|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|3950.1|0
1656591560000|2022-06-30 12:19:20|3949.48|3949.48|3950.1|3950.1|3950.1|3950.1|3949.48|3949.48|0
1656591570000|2022-06-30 12:19:30|3950.07|3950.07|3949.76|3949.76|3950.07|3950.07|3949.76|3949.76|0
1656591580000|2022-06-30 12:19:40|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|0
1656591590000|2022-06-30 12:19:50|3950.13|3950.13|3950.24|3950.24|3950.24|3950.24|3950.13|3950.13|0
1656591600000|2022-06-30 12:20:00|3950.55|3950.55|3950.86|3950.86|3950.86|3950.86|3950.55|3950.55|0
1656591610000|2022-06-30 12:20:10|3950.94|3950.94|3950.63|3950.63|3950.94|3950.94|3950.63|3950.63|0
1656591620000|2022-06-30 12:20:20|3950.69|3950.69|3950.63|3950.63|3950.69|3950.69|3950.63|3950.63|0
1656591630000|2022-06-30 12:20:30|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|0
1656591640000|2022-06-30 12:20:40|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|0
1656591660000|2022-06-30 12:21:00|3950.86|3950.86|3951.17|3951.17|3951.17|3951.17|3950.86|3950.86|0
1656591680000|2022-06-30 12:21:20|3951.78|3951.78|3953.11|3953.11|3953.11|3953.11|3951.78|3951.78|0
1656591690000|2022-06-30 12:21:30|3953.41|3953.41|3953.19|3953.19|3953.5|3953.5|3953.19|3953.19|0
1656591700000|2022-06-30 12:21:40|3952.88|3952.88|3952.85|3952.85|3952.88|3952.88|3952.85|3952.85|0
1656591720000|2022-06-30 12:22:00|3952.89|3952.89|3953.12|3953.12|3953.12|3953.12|3952.81|3952.81|0
1656591730000|2022-06-30 12:22:10|3953.18|3953.18|3953.2|3953.2|3953.2|3953.2|3953.18|3953.18|0
1656591770000|2022-06-30 12:22:50|3953.17|3953.17|3953.2|3953.2|3953.2|3953.2|3953.17|3953.17|0
1656591780000|2022-06-30 12:23:00|3952.89|3952.89|3952.58|3952.58|3952.89|3952.89|3952.58|3952.58|0
1656591790000|2022-06-30 12:23:10|3952.56|3952.56|3952.56|3952.56|3952.74|3952.74|3952.56|3952.56|0
1656591840000|2022-06-30 12:24:00|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|3952.37|0
1656591860000|2022-06-30 12:24:20|3952.68|3952.68|3953.3|3953.3|3953.92|3953.92|3952.68|3952.68|0
1656591870000|2022-06-30 12:24:30|3953.28|3953.28|3952.97|3952.97|3953.28|3953.28|3952.97|3952.97|0
1656591900000|2022-06-30 12:25:00|3953.16|3953.16|3953.21|3953.21|3953.21|3953.21|3953.16|3953.16|0
1656591910000|2022-06-30 12:25:10|3953.12|3953.12|3952.5|3952.5|3953.12|3953.12|3952.5|3952.5|0
1656591920000|2022-06-30 12:25:20|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|0
1656591950000|2022-06-30 12:25:50|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|3951.89|0
1656591980000|2022-06-30 12:26:20|3951.83|3951.83|3952.22|3952.22|3952.22|3952.22|3951.83|3951.83|0
1656592000000|2022-06-30 12:26:40|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|0
1656592010000|2022-06-30 12:26:50|3952|3952|3951.97|3951.97|3952|3952|3951.97|3951.97|0
1656592020000|2022-06-30 12:27:00|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|0
1656592030000|2022-06-30 12:27:10|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|0
1656592040000|2022-06-30 12:27:20|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|0
1656592060000|2022-06-30 12:27:40|3951.9|3951.9|3951.9|3951.9|3951.9|3951.9|3951.9|3951.9|0
1656592110000|2022-06-30 12:28:30|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|3952.21|0
1656592140000|2022-06-30 12:29:00|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|0
1656592160000|2022-06-30 12:29:20|3951.82|3951.82|3951.51|3951.51|3951.82|3951.82|3951.51|3951.51|0
1656592170000|2022-06-30 12:29:30|3951.4|3951.4|3951.42|3951.42|3951.42|3951.42|3951.4|3951.4|0
1656592190000|2022-06-30 12:29:50|3952.04|3952.04|3951.24|3951.24|3952.04|3952.04|3951.24|3951.24|0
1656592200000|2022-06-30 12:30:00|3951.55|3951.55|3954.37|3954.37|3954.37|3954.37|3951.55|3951.55|0
1656592210000|2022-06-30 12:30:10|3954.54|3954.54|3955.1|3955.1|3955.1|3955.1|3953.44|3953.44|0
1656592220000|2022-06-30 12:30:20|3955.41|3955.41|3955.66|3955.66|3955.72|3955.72|3955.41|3955.41|0
1656592230000|2022-06-30 12:30:30|3955.69|3955.69|3957.21|3957.21|3957.63|3957.63|3955.69|3955.69|0
1656592240000|2022-06-30 12:30:40|3957.26|3957.26|3957.4|3957.4|3957.4|3957.4|3957.22|3957.22|0
1656592250000|2022-06-30 12:30:50|3957.71|3957.71|3957.77|3957.77|3957.77|3957.77|3957.71|3957.71|0
1656592260000|2022-06-30 12:31:00|3957.15|3957.15|3957.09|3957.09|3957.15|3957.15|3957.04|3957.04|0
1656592280000|2022-06-30 12:31:20|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|0
1656592300000|2022-06-30 12:31:40|3957.77|3957.77|3958.08|3958.08|3958.08|3958.08|3957.77|3957.77|0
1656592310000|2022-06-30 12:31:50|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|0
1656592320000|2022-06-30 12:32:00|3958.41|3958.41|3958.7|3958.7|3958.7|3958.7|3958.11|3958.11|0
1656592330000|2022-06-30 12:32:10|3958.64|3958.64|3958.22|3958.22|3958.64|3958.64|3958.22|3958.22|0
1656592340000|2022-06-30 12:32:20|3958.19|3958.19|3956.95|3956.95|3958.19|3958.19|3956.95|3956.95|0
1656592350000|2022-06-30 12:32:30|3957.01|3957.01|3956.62|3956.62|3957.01|3957.01|3956.62|3956.62|0
1656592370000|2022-06-30 12:32:50|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|0
1656592390000|2022-06-30 12:33:10|3956.69|3956.69|3957.46|3957.46|3957.46|3957.46|3956.69|3956.69|0
1656592400000|2022-06-30 12:33:20|3957.77|3957.77|3958.16|3958.16|3958.47|3958.47|3957.77|3957.77|0
1656592410000|2022-06-30 12:33:30|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|3957.54|0
1656592430000|2022-06-30 12:33:50|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|0
1656592440000|2022-06-30 12:34:00|3957.19|3957.19|3956.57|3956.57|3957.19|3957.19|3956.57|3956.57|0
1656592450000|2022-06-30 12:34:10|3956.21|3956.21|3955.59|3955.59|3956.21|3956.21|3955.59|3955.59|0
1656592460000|2022-06-30 12:34:20|3955.65|3955.65|3955.91|3955.91|3955.91|3955.91|3955.65|3955.65|0
1656592470000|2022-06-30 12:34:30|3956.22|3956.22|3956.84|3956.84|3956.84|3956.84|3956.22|3956.22|0
1656592490000|2022-06-30 12:34:50|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|0
1656592500000|2022-06-30 12:35:00|3957.95|3957.95|3957.64|3957.64|3957.95|3957.95|3957.64|3957.64|0
1656592510000|2022-06-30 12:35:10|3957.7|3957.7|3957.7|3957.7|3957.7|3957.7|3957.7|3957.7|0
1656592520000|2022-06-30 12:35:20|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|0
1656592530000|2022-06-30 12:35:30|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|0
1656592540000|2022-06-30 12:35:40|3957.81|3957.81|3957.73|3957.73|3957.81|3957.81|3957.73|3957.73|0
1656592550000|2022-06-30 12:35:50|3957.76|3957.76|3957.56|3957.56|3957.76|3957.76|3957.56|3957.56|0
1656592560000|2022-06-30 12:36:00|3958.49|3958.49|3958.84|3958.84|3958.84|3958.84|3958.49|3958.49|0
1656592570000|2022-06-30 12:36:10|3959.15|3959.15|3959.43|3959.43|3959.43|3959.43|3959.13|3959.13|0
1656592590000|2022-06-30 12:36:30|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|0
1656592600000|2022-06-30 12:36:40|3959.43|3959.43|3958.18|3958.18|3959.43|3959.43|3958.1|3958.1|0
1656592610000|2022-06-30 12:36:50|3958.27|3958.27|3958.38|3958.38|3958.38|3958.38|3958.27|3958.27|0
1656592640000|2022-06-30 12:37:20|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|3958.47|0
1656592660000|2022-06-30 12:37:40|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|3958.44|0
1656592670000|2022-06-30 12:37:50|3958.47|3958.47|3958.1|3958.1|3958.47|3958.47|3958.1|3958.1|0
1656592680000|2022-06-30 12:38:00|3958.19|3958.19|3958.47|3958.47|3958.47|3958.47|3958.19|3958.19|0
1656592690000|2022-06-30 12:38:10|3958.41|3958.41|3957.79|3957.79|3958.41|3958.41|3957.79|3957.79|0
1656592700000|2022-06-30 12:38:20|3957.77|3957.77|3958.58|3958.58|3958.58|3958.58|3957.77|3957.77|0
1656592710000|2022-06-30 12:38:30|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|0
1656592720000|2022-06-30 12:38:40|3957.97|3957.97|3958.27|3958.27|3958.27|3958.27|3957.97|3957.97|0
1656592730000|2022-06-30 12:38:50|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|0
1656592740000|2022-06-30 12:39:00|3957.97|3957.97|3957.99|3957.99|3957.99|3957.99|3957.97|3957.97|0
1656592750000|2022-06-30 12:39:10|3957.81|3957.81|3957.55|3957.55|3957.81|3957.81|3957.5|3957.5|0
1656592760000|2022-06-30 12:39:20|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|0
1656592770000|2022-06-30 12:39:30|3957.22|3957.22|3957.23|3957.23|3957.23|3957.23|3957.17|3957.17|0
1656592790000|2022-06-30 12:39:50|3956.92|3956.92|3956.5|3956.5|3956.92|3956.92|3956.5|3956.5|0
1656592820000|2022-06-30 12:40:20|3956.56|3956.56|3956.37|3956.37|3956.56|3956.56|3956.37|3956.37|0
1656592830000|2022-06-30 12:40:30|3956.29|3956.29|3956.16|3956.16|3956.29|3956.29|3956.16|3956.16|0
1656592840000|2022-06-30 12:40:40|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|0
1656592850000|2022-06-30 12:40:50|3956.7|3956.7|3957.32|3957.32|3957.32|3957.32|3956.7|3956.7|0
1656592860000|2022-06-30 12:41:00|3957.01|3957.01|3957.03|3957.03|3957.03|3957.03|3956.98|3956.98|0
1656592870000|2022-06-30 12:41:10|3956.72|3956.72|3956.94|3956.94|3957.02|3957.02|3956.72|3956.72|0
1656592880000|2022-06-30 12:41:20|3957|3957|3957|3957|3957|3957|3957|3957|0
1656592890000|2022-06-30 12:41:30|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|0
1656592910000|2022-06-30 12:41:50|3957.56|3957.56|3957.43|3957.43|3957.56|3957.56|3957.43|3957.43|0
1656592920000|2022-06-30 12:42:00|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|0
1656592930000|2022-06-30 12:42:10|3957.69|3957.69|3957.99|3957.99|3958.3|3958.3|3957.69|3957.69|0
1656592940000|2022-06-30 12:42:20|3958.02|3958.02|3958.08|3958.08|3958.08|3958.08|3958.02|3958.02|0
1656592950000|2022-06-30 12:42:30|3958.25|3958.25|3959.32|3959.32|3959.32|3959.32|3958.25|3958.25|0
1656592960000|2022-06-30 12:42:40|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|0
1656592970000|2022-06-30 12:42:50|3958.61|3958.61|3959.85|3959.85|3959.85|3959.85|3958.61|3958.61|0
1656592980000|2022-06-30 12:43:00|3960.16|3960.16|3960.46|3960.46|3960.47|3960.47|3960.16|3960.16|0
1656593000000|2022-06-30 12:43:20|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|0
1656593020000|2022-06-30 12:43:40|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|0
1656593030000|2022-06-30 12:43:50|3959.78|3959.78|3960.09|3960.09|3960.09|3960.09|3959.78|3959.78|0
1656593040000|2022-06-30 12:44:00|3960.4|3960.4|3960.71|3960.71|3960.71|3960.71|3960.4|3960.4|0
1656593060000|2022-06-30 12:44:20|3961.64|3961.64|3961.64|3961.64|3961.64|3961.64|3961.64|3961.64|0
1656593070000|2022-06-30 12:44:30|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|0
1656593090000|2022-06-30 12:44:50|3961.68|3961.68|3961.99|3961.99|3961.99|3961.99|3961.37|3961.37|0
1656593100000|2022-06-30 12:45:00|3962.61|3962.61|3962.91|3962.91|3963.22|3963.22|3962.61|3962.61|0
1656593110000|2022-06-30 12:45:10|3963.22|3963.22|3963.28|3963.28|3963.28|3963.28|3963.2|3963.2|0
1656593120000|2022-06-30 12:45:20|3963.22|3963.22|3963.72|3963.72|3963.72|3963.72|3963.22|3963.22|0
1656593130000|2022-06-30 12:45:30|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|0
1656593150000|2022-06-30 12:45:50|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|0
1656593160000|2022-06-30 12:46:00|3963.14|3963.14|3962.52|3962.52|3963.14|3963.14|3962.52|3962.52|0
1656593180000|2022-06-30 12:46:20|3962.49|3962.49|3962.8|3962.8|3962.8|3962.8|3962.49|3962.49|0
1656593210000|2022-06-30 12:46:50|3963.11|3963.11|3963.11|3963.11|3963.11|3963.11|3963.11|3963.11|0
1656593220000|2022-06-30 12:47:00|3963.29|3963.29|3964.22|3964.22|3964.22|3964.22|3963.29|3963.29|0
1656593230000|2022-06-30 12:47:10|3964.53|3964.53|3963.42|3963.42|3964.53|3964.53|3963.42|3963.42|0
1656593250000|2022-06-30 12:47:30|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|0
1656593270000|2022-06-30 12:47:50|3963.2|3963.2|3963.23|3963.23|3963.28|3963.28|3963.2|3963.2|0
1656593280000|2022-06-30 12:48:00|3963.18|3963.18|3961.08|3961.08|3963.24|3963.24|3961.08|3961.08|0
1656593290000|2022-06-30 12:48:10|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|0
1656593320000|2022-06-30 12:48:40|3960.99|3960.99|3960.99|3960.99|3960.99|3960.99|3960.99|3960.99|0
1656593330000|2022-06-30 12:48:50|3960.34|3960.34|3960.03|3960.03|3960.34|3960.34|3959.54|3959.54|0
1656593340000|2022-06-30 12:49:00|3960.34|3960.34|3960.65|3960.65|3960.65|3960.65|3960.34|3960.34|0
1656593350000|2022-06-30 12:49:10|3960.7|3960.7|3961.08|3961.08|3961.08|3961.08|3960.7|3960.7|0
1656593390000|2022-06-30 12:49:50|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|0
1656593400000|2022-06-30 12:50:00|3961.36|3961.36|3961.42|3961.42|3961.42|3961.42|3961.34|3961.34|0
1656593410000|2022-06-30 12:50:10|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|0
1656593430000|2022-06-30 12:50:30|3961.17|3961.17|3961.31|3961.31|3961.31|3961.31|3961.17|3961.17|0
1656593460000|2022-06-30 12:51:00|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|0
1656593470000|2022-06-30 12:51:10|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|0
1656593490000|2022-06-30 12:51:30|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|0
1656593500000|2022-06-30 12:51:40|3960.35|3960.35|3960.3|3960.3|3960.35|3960.35|3960.3|3960.3|0
1656593510000|2022-06-30 12:51:50|3960.16|3960.16|3959.2|3959.2|3960.16|3960.16|3959.2|3959.2|0
1656593520000|2022-06-30 12:52:00|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|0
1656593530000|2022-06-30 12:52:10|3958.25|3958.25|3958.06|3958.06|3958.25|3958.25|3958.06|3958.06|0
1656593540000|2022-06-30 12:52:20|3957.76|3957.76|3957.64|3957.64|3957.76|3957.76|3957.64|3957.64|0
1656593550000|2022-06-30 12:52:30|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|0
1656593560000|2022-06-30 12:52:40|3957|3957|3955.84|3955.84|3957|3957|3955.84|3955.84|0
1656593570000|2022-06-30 12:52:50|3955.8|3955.8|3955.23|3955.23|3955.8|3955.8|3955.23|3955.23|0
1656593580000|2022-06-30 12:53:00|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|3955.15|0
1656593590000|2022-06-30 12:53:10|3955.09|3955.09|3955.09|3955.09|3955.09|3955.09|3955.09|3955.09|0
1656593600000|2022-06-30 12:53:20|3954.78|3954.78|3954.78|3954.78|3954.78|3954.78|3954.47|3954.47|0
1656593610000|2022-06-30 12:53:30|3954.6|3954.6|3954.29|3954.29|3954.6|3954.6|3954.29|3954.29|0
1656593620000|2022-06-30 12:53:40|3954.47|3954.47|3954.17|3954.17|3954.47|3954.47|3954.17|3954.17|0
1656593630000|2022-06-30 12:53:50|3953.98|3953.98|3953.36|3953.36|3953.98|3953.98|3953.36|3953.36|0
1656593640000|2022-06-30 12:54:00|3953.31|3953.31|3952.69|3952.69|3953.31|3953.31|3952.69|3952.69|0
1656593650000|2022-06-30 12:54:10|3952.7|3952.7|3952.73|3952.73|3952.73|3952.73|3952.7|3952.7|0
1656593660000|2022-06-30 12:54:20|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|0
1656593670000|2022-06-30 12:54:30|3952.39|3952.39|3952.84|3952.84|3952.84|3952.84|3952.22|3952.22|0
1656593700000|2022-06-30 12:55:00|3952.8|3952.8|3952.8|3952.8|3952.8|3952.8|3952.8|3952.8|0
1656593710000|2022-06-30 12:55:10|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|0
1656593740000|2022-06-30 12:55:40|3952.43|3952.43|3952.43|3952.43|3952.43|3952.43|3952.43|3952.43|0
1656593750000|2022-06-30 12:55:50|3952.35|3952.35|3952.35|3952.35|3952.35|3952.35|3952.35|3952.35|0
1656593760000|2022-06-30 12:56:00|3951.73|3951.73|3951.36|3951.36|3951.73|3951.73|3951.36|3951.36|0
1656593770000|2022-06-30 12:56:10|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|3950.74|0
1656593780000|2022-06-30 12:56:20|3950.43|3950.43|3950.43|3950.43|3950.43|3950.43|3950.43|3950.43|0
1656593790000|2022-06-30 12:56:30|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|0
1656593810000|2022-06-30 12:56:50|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|3950.23|3950.23|0
1656593820000|2022-06-30 12:57:00|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|3950.23|0
1656593830000|2022-06-30 12:57:10|3950.06|3950.06|3949.44|3949.44|3950.06|3950.06|3949.44|3949.44|0
1656593840000|2022-06-30 12:57:20|3949.35|3949.35|3949.35|3949.35|3949.35|3949.35|3949.35|3949.35|0
1656593850000|2022-06-30 12:57:30|3949.04|3949.04|3948.96|3948.96|3949.04|3949.04|3948.96|3948.96|0
1656593860000|2022-06-30 12:57:40|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|0
1656593870000|2022-06-30 12:57:50|3948.66|3948.66|3948.41|3948.41|3948.66|3948.66|3948.41|3948.41|0
1656593880000|2022-06-30 12:58:00|3947.79|3947.79|3947.79|3947.79|3947.79|3947.79|3947.79|3947.79|0
1656593890000|2022-06-30 12:58:10|3947.17|3947.17|3947.17|3947.17|3947.17|3947.17|3947.17|3947.17|0
1656593910000|2022-06-30 12:58:30|3947.48|3947.48|3947.68|3947.68|3947.79|3947.79|3947.48|3947.48|0
1656593920000|2022-06-30 12:58:40|3947.7|3947.7|3947.37|3947.37|3947.7|3947.7|3947.37|3947.37|0
1656593930000|2022-06-30 12:58:50|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|0
1656593940000|2022-06-30 12:59:00|3946.73|3946.73|3947.09|3947.09|3947.4|3947.4|3946.73|3946.73|0
1656593960000|2022-06-30 12:59:20|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|3947.71|0
1656593970000|2022-06-30 12:59:30|3947.4|3947.4|3946.74|3946.74|3947.4|3947.4|3946.74|3946.74|0
1656593980000|2022-06-30 12:59:40|3946.63|3946.63|3946.45|3946.45|3946.63|3946.63|3946.45|3946.45|0
1656593990000|2022-06-30 12:59:50|3946.42|3946.42|3946.42|3946.42|3946.42|3946.42|3946.42|3946.42|0
1656594000000|2022-06-30 13:00:00|3945.76|3945.76|3945.44|3945.44|3946.06|3946.06|3945.44|3945.44|0
1656594010000|2022-06-30 13:00:10|3945.13|3945.13|3945.07|3945.07|3945.13|3945.13|3945.07|3945.07|0
1656594020000|2022-06-30 13:00:20|3944.81|3944.81|3941.78|3941.78|3944.81|3944.81|3941.47|3941.47|0
1656594030000|2022-06-30 13:00:30|3941.76|3941.76|3942.11|3942.11|3942.81|3942.81|3941.58|3941.58|0
1656594040000|2022-06-30 13:00:40|3942.08|3942.08|3942.08|3942.08|3942.08|3942.08|3942.08|3942.08|0
1656594050000|2022-06-30 13:00:50|3942.04|3942.04|3942|3942|3942.04|3942.04|3942|3942|0
1656594060000|2022-06-30 13:01:00|3942.31|3942.31|3943.19|3943.19|3943.19|3943.19|3941.96|3941.96|0
1656594070000|2022-06-30 13:01:10|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|0
1656594080000|2022-06-30 13:01:20|3943.53|3943.53|3943.53|3943.53|3943.53|3943.53|3943.53|3943.53|0
1656594090000|2022-06-30 13:01:30|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|0
1656594100000|2022-06-30 13:01:40|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|0
1656594110000|2022-06-30 13:01:50|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|0
1656594120000|2022-06-30 13:02:00|3944.31|3944.31|3944.29|3944.29|3944.31|3944.31|3944.23|3944.23|0
1656594130000|2022-06-30 13:02:10|3944.59|3944.59|3945.24|3945.24|3945.24|3945.24|3944.59|3944.59|0
1656594140000|2022-06-30 13:02:20|3944.93|3944.93|3944.62|3944.62|3944.93|3944.93|3944.62|3944.62|0
1656594160000|2022-06-30 13:02:40|3944.93|3944.93|3944.62|3944.62|3944.93|3944.93|3944.62|3944.62|0
1656594180000|2022-06-30 13:03:00|3944|3944|3943.69|3943.69|3944|3944|3943.69|3943.69|0
1656594190000|2022-06-30 13:03:10|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|0
1656594200000|2022-06-30 13:03:20|3943.67|3943.67|3944.47|3944.47|3944.47|3944.47|3943.67|3943.67|0
1656594210000|2022-06-30 13:03:30|3944.39|3944.39|3944.39|3944.39|3944.39|3944.39|3944.39|3944.39|0
1656594230000|2022-06-30 13:03:50|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|3944.08|0
1656594260000|2022-06-30 13:04:20|3944.39|3944.39|3944.39|3944.39|3944.39|3944.39|3944.08|3944.08|0
1656594280000|2022-06-30 13:04:40|3944.43|3944.43|3944.82|3944.82|3945.13|3945.13|3944.43|3944.43|0
1656594300000|2022-06-30 13:05:00|3944.51|3944.51|3944.51|3944.51|3944.51|3944.51|3944.51|3944.51|0
1656594310000|2022-06-30 13:05:10|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|0
1656594320000|2022-06-30 13:05:20|3944.88|3944.88|3945.27|3945.27|3945.27|3945.27|3944.88|3944.88|0
1656594340000|2022-06-30 13:05:40|3944.96|3944.96|3944.99|3944.99|3944.99|3944.99|3944.96|3944.96|0
1656594350000|2022-06-30 13:05:50|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|0
1656594360000|2022-06-30 13:06:00|3946.23|3946.23|3947|3947|3947|3947|3946.23|3946.23|0
1656594370000|2022-06-30 13:06:10|3948.54|3948.54|3948.85|3948.85|3948.85|3948.85|3948.54|3948.54|0
1656594380000|2022-06-30 13:06:20|3949.47|3949.47|3949.5|3949.5|3949.5|3949.5|3949.47|3949.47|0
1656594390000|2022-06-30 13:06:30|3949.8|3949.8|3950.07|3950.07|3950.11|3950.11|3949.8|3949.8|0
1656594420000|2022-06-30 13:07:00|3950.1|3950.1|3951.02|3951.02|3951.02|3951.02|3950.1|3950.1|0
1656594430000|2022-06-30 13:07:10|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|0
1656594440000|2022-06-30 13:07:20|3950.71|3950.71|3951.02|3951.02|3951.02|3951.02|3950.71|3950.71|0
1656594450000|2022-06-30 13:07:30|3951.33|3951.33|3951.25|3951.25|3951.56|3951.56|3951.25|3951.25|0
1656594460000|2022-06-30 13:07:40|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|3951.22|0
1656594480000|2022-06-30 13:08:00|3951.53|3951.53|3951.53|3951.53|3951.53|3951.53|3951.53|3951.53|0
1656594490000|2022-06-30 13:08:10|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|3950.91|0
1656594510000|2022-06-30 13:08:30|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|3950.87|0
1656594520000|2022-06-30 13:08:40|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|3950.89|0
1656594530000|2022-06-30 13:08:50|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|0
1656594540000|2022-06-30 13:09:00|3949.97|3949.97|3950.81|3950.81|3950.89|3950.89|3949.97|3949.97|0
1656594560000|2022-06-30 13:09:20|3950.5|3950.5|3950.13|3950.13|3950.5|3950.5|3950.13|3950.13|0
1656594580000|2022-06-30 13:09:40|3949.52|3949.52|3949.33|3949.33|3949.52|3949.52|3949.33|3949.33|0
1656594590000|2022-06-30 13:09:50|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|0
1656594600000|2022-06-30 13:10:00|3948.88|3948.88|3949.19|3949.19|3949.5|3949.5|3948.57|3948.57|0
1656594610000|2022-06-30 13:10:10|3948.88|3948.88|3948.49|3948.49|3948.88|3948.88|3948.49|3948.49|0
1656594620000|2022-06-30 13:10:20|3948.4|3948.4|3950.09|3950.09|3950.09|3950.09|3948.4|3948.4|0
1656594640000|2022-06-30 13:10:40|3949.47|3949.47|3949.47|3949.47|3949.78|3949.78|3949.47|3949.47|0
1656594650000|2022-06-30 13:10:50|3949.5|3949.5|3949.5|3949.5|3949.5|3949.5|3949.5|3949.5|0
1656594660000|2022-06-30 13:11:00|3949.19|3949.19|3949.19|3949.19|3949.19|3949.19|3948.88|3948.88|0
1656594670000|2022-06-30 13:11:10|3948.88|3948.88|3948.39|3948.39|3948.88|3948.88|3948.39|3948.39|0
1656594680000|2022-06-30 13:11:20|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|0
1656594690000|2022-06-30 13:11:30|3948.39|3948.39|3948.08|3948.08|3948.39|3948.39|3948.08|3948.08|0
1656594710000|2022-06-30 13:11:50|3947.77|3947.77|3947.46|3947.46|3947.77|3947.77|3947.46|3947.46|0
1656594720000|2022-06-30 13:12:00|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|0
1656594730000|2022-06-30 13:12:10|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|0
1656594740000|2022-06-30 13:12:20|3948.7|3948.7|3948.7|3948.7|3949.32|3949.32|3948.7|3948.7|0
1656594750000|2022-06-30 13:12:30|3948.5|3948.5|3947.88|3947.88|3948.5|3948.5|3947.88|3947.88|0
1656594760000|2022-06-30 13:12:40|3948.19|3948.19|3948.19|3948.19|3948.19|3948.19|3948.19|3948.19|0
1656594770000|2022-06-30 13:12:50|3947.83|3947.83|3947.83|3947.83|3947.83|3947.83|3947.83|3947.83|0
1656594800000|2022-06-30 13:13:20|3947.74|3947.74|3948.05|3948.05|3948.67|3948.67|3947.74|3947.74|0
1656594810000|2022-06-30 13:13:30|3948.24|3948.24|3948.18|3948.18|3948.24|3948.24|3948.18|3948.18|0
1656594820000|2022-06-30 13:13:40|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|0
1656594840000|2022-06-30 13:14:00|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|0
1656594850000|2022-06-30 13:14:10|3947.31|3947.31|3946.75|3946.75|3947.31|3947.31|3946.75|3946.75|0
1656594860000|2022-06-30 13:14:20|3946.44|3946.44|3946.55|3946.55|3946.55|3946.55|3946.44|3946.44|0
1656594870000|2022-06-30 13:14:30|3946.37|3946.37|3946.96|3946.96|3946.96|3946.96|3946.34|3946.34|0
1656594890000|2022-06-30 13:14:50|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|0
1656594900000|2022-06-30 13:15:00|3946.37|3946.37|3946.22|3946.22|3946.71|3946.71|3946.22|3946.22|0
1656594910000|2022-06-30 13:15:10|3946.83|3946.83|3947.14|3947.14|3947.14|3947.14|3946.83|3946.83|0
1656594930000|2022-06-30 13:15:30|3947.76|3947.76|3948.44|3948.44|3948.44|3948.44|3947.76|3947.76|0
1656594940000|2022-06-30 13:15:40|3947.82|3947.82|3947.82|3947.82|3947.82|3947.82|3947.82|3947.82|0
1656594950000|2022-06-30 13:15:50|3948.13|3948.13|3948.13|3948.13|3948.13|3948.13|3948.13|3948.13|0
1656594960000|2022-06-30 13:16:00|3948.31|3948.31|3948.31|3948.31|3948.31|3948.31|3948.31|3948.31|0
1656594970000|2022-06-30 13:16:10|3948.42|3948.42|3948.65|3948.65|3948.65|3948.65|3948.42|3948.42|0
1656594980000|2022-06-30 13:16:20|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|0
1656595000000|2022-06-30 13:16:40|3947.77|3947.77|3948.08|3948.08|3948.08|3948.08|3947.77|3947.77|0
1656595010000|2022-06-30 13:16:50|3948.02|3948.02|3948.33|3948.33|3948.33|3948.33|3948.02|3948.02|0
1656595020000|2022-06-30 13:17:00|3948.36|3948.36|3948.05|3948.05|3948.36|3948.36|3948.05|3948.05|0
1656595030000|2022-06-30 13:17:10|3948.36|3948.36|3949.91|3949.91|3949.91|3949.91|3948.36|3948.36|0
1656595040000|2022-06-30 13:17:20|3949.93|3949.93|3950.05|3950.05|3950.05|3950.05|3949.93|3949.93|0
1656595050000|2022-06-30 13:17:30|3950.09|3950.09|3950.4|3950.4|3950.4|3950.4|3950.09|3950.09|0
1656595060000|2022-06-30 13:17:40|3950.42|3950.42|3950.11|3950.11|3950.42|3950.42|3950.11|3950.11|0
1656595080000|2022-06-30 13:18:00|3950.42|3950.42|3949.8|3949.8|3950.42|3950.42|3949.8|3949.8|0
1656595090000|2022-06-30 13:18:10|3949.86|3949.86|3949.84|3949.84|3949.86|3949.86|3949.84|3949.84|0
1656595100000|2022-06-30 13:18:20|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|0
1656595120000|2022-06-30 13:18:40|3949.19|3949.19|3948.29|3948.29|3949.19|3949.19|3948.26|3948.26|0
1656595130000|2022-06-30 13:18:50|3948.6|3948.6|3949.52|3949.52|3949.52|3949.52|3948.6|3948.6|0
1656595140000|2022-06-30 13:19:00|3948.85|3948.85|3949.72|3949.72|3949.78|3949.78|3948.85|3948.85|0
1656595150000|2022-06-30 13:19:10|3949.75|3949.75|3949.16|3949.16|3949.78|3949.78|3949.16|3949.16|0
1656595160000|2022-06-30 13:19:20|3948.97|3948.97|3948.64|3948.64|3948.97|3948.97|3948.64|3948.64|0
1656595180000|2022-06-30 13:19:40|3948.59|3948.59|3947.67|3947.67|3948.59|3948.59|3947.67|3947.67|0
1656595190000|2022-06-30 13:19:50|3947.78|3947.78|3947.78|3947.78|3947.78|3947.78|3947.78|3947.78|0
1656595200000|2022-06-30 13:20:00|3947.84|3947.84|3947.84|3947.84|3947.84|3947.84|3947.84|3947.84|0
1656595210000|2022-06-30 13:20:10|3947.22|3947.22|3947.86|3947.86|3948.79|3948.79|3947.22|3947.22|0
1656595220000|2022-06-30 13:20:20|3947.25|3947.25|3947.55|3947.55|3947.55|3947.55|3947.25|3947.25|0
1656595230000|2022-06-30 13:20:30|3948.17|3948.17|3948.48|3948.48|3948.48|3948.48|3948.17|3948.17|0
1656595240000|2022-06-30 13:20:40|3948.17|3948.17|3948.09|3948.09|3948.17|3948.17|3948.09|3948.09|0
1656595270000|2022-06-30 13:21:10|3948.17|3948.17|3948.23|3948.23|3948.23|3948.23|3948.17|3948.17|0
1656595280000|2022-06-30 13:21:20|3947.92|3947.92|3947.08|3947.08|3948|3948|3947.08|3947.08|0
1656595290000|2022-06-30 13:21:30|3946.89|3946.89|3947.72|3947.72|3947.77|3947.77|3946.84|3946.84|0
1656595300000|2022-06-30 13:21:40|3947.7|3947.7|3948|3948|3948|3948|3947.7|3947.7|0
1656595310000|2022-06-30 13:21:50|3948.62|3948.62|3948.31|3948.31|3948.62|3948.62|3948.31|3948.31|0
1656595320000|2022-06-30 13:22:00|3947.7|3947.7|3947.53|3947.53|3947.7|3947.7|3947.53|3947.53|0
1656595330000|2022-06-30 13:22:10|3948.14|3948.14|3947.53|3947.53|3948.14|3948.14|3947.53|3947.53|0
1656595340000|2022-06-30 13:22:20|3947.36|3947.36|3946.91|3946.91|3947.36|3947.36|3946.91|3946.91|0
1656595350000|2022-06-30 13:22:30|3946.72|3946.72|3946.41|3946.41|3946.72|3946.72|3946.41|3946.41|0
1656595360000|2022-06-30 13:22:40|3946.44|3946.44|3946.47|3946.47|3946.47|3946.47|3946.44|3946.44|0
1656595370000|2022-06-30 13:22:50|3946.61|3946.61|3946.61|3946.61|3946.67|3946.67|3946.61|3946.61|0
1656595380000|2022-06-30 13:23:00|3946.3|3946.3|3945.53|3945.53|3946.33|3946.33|3945.53|3945.53|0
1656595390000|2022-06-30 13:23:10|3945.64|3945.64|3945.95|3945.95|3945.95|3945.95|3945.64|3945.64|0
1656595400000|2022-06-30 13:23:20|3945.64|3945.64|3945.89|3945.89|3945.89|3945.89|3945.56|3945.56|0
1656595440000|2022-06-30 13:24:00|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|0
1656595450000|2022-06-30 13:24:10|3946.09|3946.09|3945.96|3945.96|3946.09|3946.09|3945.96|3945.96|0
1656595460000|2022-06-30 13:24:20|3945.65|3945.65|3945.96|3945.96|3945.96|3945.96|3945.65|3945.65|0
1656595470000|2022-06-30 13:24:30|3945.88|3945.88|3945.72|3945.72|3945.88|3945.88|3945.72|3945.72|0
1656595480000|2022-06-30 13:24:40|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|0
1656595500000|2022-06-30 13:25:00|3945.27|3945.27|3945.6|3945.6|3945.6|3945.6|3945.27|3945.27|0
1656595510000|2022-06-30 13:25:10|3946.52|3946.52|3946.89|3946.89|3946.89|3946.89|3945.96|3945.96|0
1656595520000|2022-06-30 13:25:20|3946.86|3946.86|3947.48|3947.48|3947.48|3947.48|3946.86|3946.86|0
1656595530000|2022-06-30 13:25:30|3947.44|3947.44|3947.15|3947.15|3947.77|3947.77|3947.15|3947.15|0
1656595550000|2022-06-30 13:25:50|3946.54|3946.54|3946.54|3946.54|3946.54|3946.54|3946.54|3946.54|0
1656595560000|2022-06-30 13:26:00|3946.84|3946.84|3947.24|3947.24|3947.24|3947.24|3946.84|3946.84|0
1656595570000|2022-06-30 13:26:10|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|0
1656595590000|2022-06-30 13:26:30|3946.98|3946.98|3946.75|3946.75|3947.06|3947.06|3946.75|3946.75|0
1656595610000|2022-06-30 13:26:50|3946.72|3946.72|3946.72|3946.72|3946.72|3946.72|3946.72|3946.72|0
1656595630000|2022-06-30 13:27:10|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|0
1656595640000|2022-06-30 13:27:20|3946.67|3946.67|3946.64|3946.64|3946.67|3946.67|3946.64|3946.64|0
1656595660000|2022-06-30 13:27:40|3945.91|3945.91|3946.33|3946.33|3946.33|3946.33|3945.91|3945.91|0
1656595670000|2022-06-30 13:27:50|3946.3|3946.3|3945.38|3945.38|3946.3|3946.3|3945.38|3945.38|0
1656595680000|2022-06-30 13:28:00|3945.43|3945.43|3946.67|3946.67|3946.67|3946.67|3945.43|3945.43|0
1656595690000|2022-06-30 13:28:10|3946.78|3946.78|3946.16|3946.16|3946.78|3946.78|3946.16|3946.16|0
1656595700000|2022-06-30 13:28:20|3946.35|3946.35|3946.53|3946.53|3946.53|3946.53|3946.35|3946.35|0
1656595720000|2022-06-30 13:28:40|3946.35|3946.35|3946.66|3946.66|3946.66|3946.66|3946.35|3946.35|0
1656595730000|2022-06-30 13:28:50|3946.63|3946.63|3946.01|3946.01|3946.63|3946.63|3946.01|3946.01|0
1656595740000|2022-06-30 13:29:00|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|0
1656595750000|2022-06-30 13:29:10|3946.23|3946.23|3946.21|3946.21|3946.23|3946.23|3946.21|3946.21|0
1656595760000|2022-06-30 13:29:20|3946.25|3946.25|3946.16|3946.16|3946.25|3946.25|3946.16|3946.16|0
1656595770000|2022-06-30 13:29:30|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|0
1656595780000|2022-06-30 13:29:40|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|0
1656595790000|2022-06-30 13:29:50|3946.7|3946.7|3946.39|3946.39|3946.7|3946.7|3946.39|3946.39|0
1656595800000|2022-06-30 13:30:00|3946.02|3946.02|3946.87|3946.87|3947.34|3947.34|3944.81|3944.81|0
1656595810000|2022-06-30 13:30:10|3946.89|3946.89|3946.92|3946.92|3946.92|3946.92|3946.89|3946.89|0
1656595820000|2022-06-30 13:30:20|3947.23|3947.23|3948.43|3948.43|3948.74|3948.74|3947.23|3947.23|0
1656595830000|2022-06-30 13:30:30|3948.74|3948.74|3948.12|3948.12|3948.74|3948.74|3948.12|3948.12|0
1656595840000|2022-06-30 13:30:40|3948.43|3948.43|3949.95|3949.95|3949.95|3949.95|3948.4|3948.4|0
1656595850000|2022-06-30 13:30:50|3949.97|3949.97|3948.74|3948.74|3949.97|3949.97|3948.74|3948.74|0
1656595860000|2022-06-30 13:31:00|3948.68|3948.68|3949.92|3949.92|3949.92|3949.92|3948.68|3948.68|0
1656595870000|2022-06-30 13:31:10|3949.3|3949.3|3949.23|3949.23|3949.3|3949.3|3949.23|3949.23|0
1656595880000|2022-06-30 13:31:20|3949.53|3949.53|3950.36|3950.36|3950.43|3950.43|3949.3|3949.3|0
1656595890000|2022-06-30 13:31:30|3950.67|3950.67|3949.74|3949.74|3950.67|3950.67|3949.74|3949.74|0
1656595900000|2022-06-30 13:31:40|3950.05|3950.05|3950.05|3950.05|3950.05|3950.05|3950.05|3950.05|0
1656595910000|2022-06-30 13:31:50|3950.08|3950.08|3950.69|3950.69|3950.69|3950.69|3949.77|3949.77|0
1656595920000|2022-06-30 13:32:00|3950.65|3950.65|3950.93|3950.93|3950.96|3950.96|3950.65|3950.65|0
1656595930000|2022-06-30 13:32:10|3950.75|3950.75|3950.48|3950.48|3950.75|3950.75|3950.48|3950.48|0
1656595940000|2022-06-30 13:32:20|3949.25|3949.25|3948.58|3948.58|3949.56|3949.56|3948.58|3948.58|0
1656595950000|2022-06-30 13:32:30|3947.96|3947.96|3946.39|3946.39|3947.96|3947.96|3946.39|3946.39|0
1656595960000|2022-06-30 13:32:40|3946.57|3946.57|3946.51|3946.51|3946.57|3946.57|3945.9|3945.9|0
1656595970000|2022-06-30 13:32:50|3946.2|3946.2|3946.6|3946.6|3946.6|3946.6|3946.2|3946.2|0
1656595980000|2022-06-30 13:33:00|3946.29|3946.29|3945.67|3945.67|3946.29|3946.29|3945.67|3945.67|0
1656595990000|2022-06-30 13:33:10|3945.75|3945.75|3946.29|3946.29|3946.29|3946.29|3945.57|3945.57|0
1656596000000|2022-06-30 13:33:20|3946.18|3946.18|3946.22|3946.22|3946.46|3946.46|3946.03|3946.03|0
1656596010000|2022-06-30 13:33:30|3945.29|3945.29|3945.04|3945.04|3945.29|3945.29|3944.67|3944.67|0
1656596020000|2022-06-30 13:33:40|3944.73|3944.73|3946.3|3946.3|3946.3|3946.3|3944.73|3944.73|0
1656596030000|2022-06-30 13:33:50|3945.99|3945.99|3946.72|3946.72|3946.72|3946.72|3945.07|3945.07|0
1656596040000|2022-06-30 13:34:00|3946.6|3946.6|3944.78|3944.78|3946.6|3946.6|3944.69|3944.69|0
1656596050000|2022-06-30 13:34:10|3944.72|3944.72|3944.54|3944.54|3944.72|3944.72|3944.54|3944.54|0
1656596060000|2022-06-30 13:34:20|3944.5|3944.5|3943.92|3943.92|3944.5|3944.5|3943.3|3943.3|0
1656596070000|2022-06-30 13:34:30|3943.84|3943.84|3943.49|3943.49|3944.02|3944.02|3943.49|3943.49|0
1656596080000|2022-06-30 13:34:40|3943.8|3943.8|3943.63|3943.63|3943.94|3943.94|3943.6|3943.6|0
1656596090000|2022-06-30 13:34:50|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|3942.4|0
1656596100000|2022-06-30 13:35:00|3941.78|3941.78|3940.71|3940.71|3941.78|3941.78|3940.53|3940.53|0
1656596110000|2022-06-30 13:35:10|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|0
1656596120000|2022-06-30 13:35:20|3940.99|3940.99|3940.37|3940.37|3941.2|3941.2|3940.28|3940.28|0
1656596130000|2022-06-30 13:35:30|3941.61|3941.61|3941.53|3941.53|3942.5|3942.5|3941.53|3941.53|0
1656596140000|2022-06-30 13:35:40|3941.22|3941.22|3941.53|3941.53|3941.53|3941.53|3941.22|3941.22|0
1656596150000|2022-06-30 13:35:50|3941.35|3941.35|3941.53|3941.53|3941.56|3941.56|3941.35|3941.35|0
1656596160000|2022-06-30 13:36:00|3940.61|3940.61|3941.95|3941.95|3942.18|3942.18|3940.61|3940.61|0
1656596170000|2022-06-30 13:36:10|3941.91|3941.91|3940.1|3940.1|3941.91|3941.91|3939.48|3939.48|0
1656596180000|2022-06-30 13:36:20|3940.72|3940.72|3939.91|3939.91|3940.83|3940.83|3939.91|3939.91|0
1656596190000|2022-06-30 13:36:30|3939.41|3939.41|3939.1|3939.1|3939.41|3939.41|3939.1|3939.1|0
1656596200000|2022-06-30 13:36:40|3940.03|3940.03|3938.74|3938.74|3940.34|3940.34|3938.37|3938.37|0
1656596210000|2022-06-30 13:36:50|3939.05|3939.05|3938.93|3938.93|3939.66|3939.66|3938.62|3938.62|0
1656596220000|2022-06-30 13:37:00|3939.86|3939.86|3940.83|3940.83|3940.87|3940.87|3939.86|3939.86|0
1656596230000|2022-06-30 13:37:10|3939.9|3939.9|3939.53|3939.53|3939.9|3939.9|3939.53|3939.53|0
1656596240000|2022-06-30 13:37:20|3939.84|3939.84|3939.22|3939.22|3939.84|3939.84|3939.22|3939.22|0
1656596250000|2022-06-30 13:37:30|3939.53|3939.53|3939.98|3939.98|3939.98|3939.98|3939.05|3939.05|0
1656596260000|2022-06-30 13:37:40|3940.29|3940.29|3940.91|3940.91|3940.91|3940.91|3939.98|3939.98|0
1656596270000|2022-06-30 13:37:50|3940.94|3940.94|3940.26|3940.26|3940.94|3940.94|3939.95|3939.95|0
1656596280000|2022-06-30 13:38:00|3939.95|3939.95|3939.04|3939.04|3939.95|3939.95|3939.04|3939.04|0
1656596290000|2022-06-30 13:38:10|3939.02|3939.02|3938.71|3938.71|3939.02|3939.02|3938.71|3938.71|0
1656596300000|2022-06-30 13:38:20|3937.47|3937.47|3939.37|3939.37|3939.37|3939.37|3937.29|3937.29|0
1656596310000|2022-06-30 13:38:30|3939.98|3939.98|3940.74|3940.74|3940.91|3940.91|3939.98|3939.98|0
1656596320000|2022-06-30 13:38:40|3940.44|3940.44|3939.38|3939.38|3940.44|3940.44|3939.35|3939.35|0
1656596330000|2022-06-30 13:38:50|3939.32|3939.32|3938.71|3938.71|3939.32|3939.32|3938.71|3938.71|0
1656596340000|2022-06-30 13:39:00|3938.52|3938.52|3938.49|3938.49|3938.52|3938.52|3938.49|3938.49|0
1656596350000|2022-06-30 13:39:10|3938.38|3938.38|3937.99|3937.99|3938.38|3938.38|3937.76|3937.76|0
1656596360000|2022-06-30 13:39:20|3937.06|3937.06|3936.38|3936.38|3937.37|3937.37|3936.11|3936.11|0
1656596370000|2022-06-30 13:39:30|3935.14|3935.14|3935.63|3935.63|3935.63|3935.63|3934.11|3934.11|0
1656596380000|2022-06-30 13:39:40|3936|3936|3935.66|3935.66|3936|3936|3935.66|3935.66|0
1656596400000|2022-06-30 13:40:00|3935.05|3935.05|3935.9|3935.9|3935.9|3935.9|3934.92|3934.92|0
1656596410000|2022-06-30 13:40:10|3936.21|3936.21|3936.38|3936.38|3936.52|3936.52|3936.21|3936.21|0
1656596420000|2022-06-30 13:40:20|3936.69|3936.69|3936.07|3936.07|3936.69|3936.69|3936.07|3936.07|0
1656596430000|2022-06-30 13:40:30|3935.99|3935.99|3936.63|3936.63|3936.63|3936.63|3935.99|3935.99|0
1656596450000|2022-06-30 13:40:50|3936.52|3936.52|3936.26|3936.26|3936.55|3936.55|3936.24|3936.24|0
1656596460000|2022-06-30 13:41:00|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|0
1656596470000|2022-06-30 13:41:10|3938.12|3938.12|3938.26|3938.26|3938.65|3938.65|3938.12|3938.12|0
1656596480000|2022-06-30 13:41:20|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|0
1656596490000|2022-06-30 13:41:30|3938.2|3938.2|3939.47|3939.47|3939.47|3939.47|3938.2|3938.2|0
1656596500000|2022-06-30 13:41:40|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|0
1656596510000|2022-06-30 13:41:50|3939.41|3939.41|3939.95|3939.95|3939.95|3939.95|3939.33|3939.33|0
1656596520000|2022-06-30 13:42:00|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|0
1656596530000|2022-06-30 13:42:10|3940.2|3940.2|3939.58|3939.58|3940.2|3940.2|3939.58|3939.58|0
1656596550000|2022-06-30 13:42:30|3939.33|3939.33|3939.69|3939.69|3939.69|3939.69|3939.33|3939.33|0
1656596560000|2022-06-30 13:42:40|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|0
1656596570000|2022-06-30 13:42:50|3941.11|3941.11|3941.65|3941.65|3941.69|3941.69|3941.11|3941.11|0
1656596580000|2022-06-30 13:43:00|3942.27|3942.27|3943.25|3943.25|3943.25|3943.25|3942.27|3942.27|0
1656596600000|2022-06-30 13:43:20|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|0
1656596620000|2022-06-30 13:43:40|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|0
1656596630000|2022-06-30 13:43:50|3943.78|3943.78|3943.78|3943.78|3943.78|3943.78|3943.78|3943.78|0
1656596640000|2022-06-30 13:44:00|3943.97|3943.97|3943.66|3943.66|3943.97|3943.97|3943.66|3943.66|0
1656596650000|2022-06-30 13:44:10|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|3944.28|0
1656596660000|2022-06-30 13:44:20|3944.22|3944.22|3945.37|3945.37|3945.37|3945.37|3944.14|3944.14|0
1656596680000|2022-06-30 13:44:40|3945.99|3945.99|3946.03|3946.03|3946.03|3946.03|3945.99|3945.99|0
1656596690000|2022-06-30 13:44:50|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|0
1656596700000|2022-06-30 13:45:00|3946.26|3946.26|3947.57|3947.57|3947.57|3947.57|3946.26|3946.26|0
1656596710000|2022-06-30 13:45:10|3947.61|3947.61|3948.12|3948.12|3948.14|3948.14|3947.61|3947.61|0
1656596730000|2022-06-30 13:45:30|3948.74|3948.74|3948.09|3948.09|3948.74|3948.74|3948.09|3948.09|0
1656596740000|2022-06-30 13:45:40|3947.78|3947.78|3947.45|3947.45|3947.78|3947.78|3947.45|3947.45|0
1656596750000|2022-06-30 13:45:50|3947.36|3947.36|3945.51|3945.51|3947.36|3947.36|3945.51|3945.51|0
1656596760000|2022-06-30 13:46:00|3945.42|3945.42|3943.86|3943.86|3945.42|3945.42|3943.86|3943.86|0
1656596770000|2022-06-30 13:46:10|3943.72|3943.72|3943.66|3943.66|3943.72|3943.72|3943.64|3943.64|0
1656596780000|2022-06-30 13:46:20|3943.97|3943.97|3944.01|3944.01|3944.01|3944.01|3943.97|3943.97|0
1656596800000|2022-06-30 13:46:40|3944.04|3944.04|3944.66|3944.66|3944.66|3944.66|3944.04|3944.04|0
1656596810000|2022-06-30 13:46:50|3944.84|3944.84|3945.15|3945.15|3945.15|3945.15|3944.84|3944.84|0
1656596820000|2022-06-30 13:47:00|3945.23|3945.23|3946.25|3946.25|3946.56|3946.56|3945.23|3945.23|0
1656596830000|2022-06-30 13:47:10|3946.27|3946.27|3945.63|3945.63|3946.27|3946.27|3945.57|3945.57|0
1656596840000|2022-06-30 13:47:20|3946.25|3946.25|3946.56|3946.56|3946.56|3946.56|3946.25|3946.25|0
1656596850000|2022-06-30 13:47:30|3946.68|3946.68|3946.95|3946.95|3946.95|3946.95|3946.64|3946.64|0
1656596860000|2022-06-30 13:47:40|3947.88|3947.88|3947.26|3947.26|3947.88|3947.88|3947.26|3947.26|0
1656596870000|2022-06-30 13:47:50|3947.31|3947.31|3946.13|3946.13|3947.37|3947.37|3946.13|3946.13|0
1656596880000|2022-06-30 13:48:00|3946.05|3946.05|3945.07|3945.07|3946.05|3946.05|3945.07|3945.07|0
1656596890000|2022-06-30 13:48:10|3945.27|3945.27|3945.37|3945.37|3945.37|3945.37|3945.23|3945.23|0
1656596900000|2022-06-30 13:48:20|3945.33|3945.33|3944.71|3944.71|3945.33|3945.33|3944.4|3944.4|0
1656596910000|2022-06-30 13:48:30|3944.67|3944.67|3944.71|3944.71|3944.71|3944.71|3944.67|3944.67|0
1656596920000|2022-06-30 13:48:40|3944.8|3944.8|3944.84|3944.84|3944.84|3944.84|3944.76|3944.76|0
1656596930000|2022-06-30 13:48:50|3944.22|3944.22|3944.53|3944.53|3944.53|3944.53|3944.22|3944.22|0
1656596940000|2022-06-30 13:49:00|3945.15|3945.15|3947.44|3947.44|3947.44|3947.44|3945.15|3945.15|0
1656596950000|2022-06-30 13:49:10|3947.41|3947.41|3947.17|3947.17|3947.41|3947.41|3946.55|3946.55|0
1656596970000|2022-06-30 13:49:30|3947.2|3947.2|3947.24|3947.24|3947.24|3947.24|3947.14|3947.14|0
1656596980000|2022-06-30 13:49:40|3947.2|3947.2|3947.24|3947.24|3947.24|3947.24|3947.2|3947.2|0
1656596990000|2022-06-30 13:49:50|3947.55|3947.55|3947.54|3947.54|3948.09|3948.09|3947.54|3947.54|0
1656597000000|2022-06-30 13:50:00|3947.57|3947.57|3947.59|3947.59|3947.59|3947.59|3947.57|3947.57|0
1656597010000|2022-06-30 13:50:10|3947.51|3947.51|3946.95|3946.95|3947.51|3947.51|3946.89|3946.89|0
1656597020000|2022-06-30 13:50:20|3946.92|3946.92|3946.59|3946.59|3946.92|3946.92|3946.59|3946.59|0
1656597030000|2022-06-30 13:50:30|3946.09|3946.09|3945.98|3945.98|3946.09|3946.09|3945.94|3945.94|0
1656597040000|2022-06-30 13:50:40|3946.01|3946.01|3945.39|3945.39|3946.01|3946.01|3945.39|3945.39|0
1656597050000|2022-06-30 13:50:50|3945.02|3945.02|3944.94|3944.94|3945.02|3945.02|3944.94|3944.94|0
1656597060000|2022-06-30 13:51:00|3945.12|3945.12|3945.1|3945.1|3945.4|3945.4|3945.1|3945.1|0
1656597070000|2022-06-30 13:51:10|3945.4|3945.4|3945.77|3945.77|3945.77|3945.77|3945.4|3945.4|0
1656597080000|2022-06-30 13:51:20|3945.8|3945.8|3945.74|3945.74|3945.8|3945.8|3945.74|3945.74|0
1656597090000|2022-06-30 13:51:30|3946.05|3946.05|3946.09|3946.09|3946.09|3946.09|3946.05|3946.05|0
1656597100000|2022-06-30 13:51:40|3945.78|3945.78|3945.81|3945.81|3945.81|3945.81|3945.78|3945.78|0
1656597110000|2022-06-30 13:51:50|3945.77|3945.77|3945.18|3945.18|3945.85|3945.85|3945.18|3945.18|0
1656597120000|2022-06-30 13:52:00|3945.49|3945.49|3946.29|3946.29|3946.48|3946.48|3945.46|3945.46|0
1656597130000|2022-06-30 13:52:10|3946.48|3946.48|3946.63|3946.63|3946.81|3946.81|3946.48|3946.48|0
1656597140000|2022-06-30 13:52:20|3946.94|3946.94|3947.87|3947.87|3947.87|3947.87|3946.94|3946.94|0
1656597150000|2022-06-30 13:52:30|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|3947.81|0
1656597160000|2022-06-30 13:52:40|3948.12|3948.12|3948.74|3948.74|3948.74|3948.74|3948.12|3948.12|0
1656597170000|2022-06-30 13:52:50|3949.36|3949.36|3949.07|3949.07|3949.36|3949.36|3949.04|3949.04|0
1656597180000|2022-06-30 13:53:00|3949.12|3949.12|3949.15|3949.15|3949.15|3949.15|3949.12|3949.12|0
1656597190000|2022-06-30 13:53:10|3949.46|3949.46|3949.46|3949.46|3949.46|3949.46|3949.46|3949.46|0
1656597200000|2022-06-30 13:53:20|3949.15|3949.15|3949.21|3949.21|3949.21|3949.21|3949.15|3949.15|0
1656597210000|2022-06-30 13:53:30|3949.32|3949.32|3949.54|3949.54|3949.66|3949.66|3948.73|3948.73|0
1656597220000|2022-06-30 13:53:40|3949.46|3949.46|3949.25|3949.25|3949.46|3949.46|3949.17|3949.17|0
1656597230000|2022-06-30 13:53:50|3949.07|3949.07|3948.15|3948.15|3949.07|3949.07|3948.14|3948.14|0
1656597240000|2022-06-30 13:54:00|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|3947.23|0
1656597250000|2022-06-30 13:54:10|3947.04|3947.04|3947.97|3947.97|3947.97|3947.97|3947.04|3947.04|0
1656597260000|2022-06-30 13:54:20|3947.99|3947.99|3948.23|3948.23|3948.23|3948.23|3947.99|3947.99|0
1656597270000|2022-06-30 13:54:30|3947.31|3947.31|3947.91|3947.91|3947.91|3947.91|3947.31|3947.31|0
1656597290000|2022-06-30 13:54:50|3947.6|3947.6|3947.6|3947.6|3947.6|3947.6|3947.6|3947.6|0
1656597300000|2022-06-30 13:55:00|3947.91|3947.91|3948.53|3948.53|3948.53|3948.53|3947.91|3947.91|0
1656597310000|2022-06-30 13:55:10|3947.91|3947.91|3948.84|3948.84|3948.84|3948.84|3947.91|3947.91|0
1656597320000|2022-06-30 13:55:20|3948.22|3948.22|3946.65|3946.65|3948.22|3948.22|3946.65|3946.65|0
1656597330000|2022-06-30 13:55:30|3946.03|3946.03|3946|3946|3946.03|3946.03|3945.38|3945.38|0
1656597350000|2022-06-30 13:55:50|3946.31|3946.31|3946.62|3946.62|3946.62|3946.62|3946.31|3946.31|0
1656597370000|2022-06-30 13:56:10|3946.59|3946.59|3945.3|3945.3|3946.59|3946.59|3945.3|3945.3|0
1656597380000|2022-06-30 13:56:20|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.81|3944.81|0
1656597400000|2022-06-30 13:56:40|3945.3|3945.3|3945.43|3945.43|3945.43|3945.43|3945.3|3945.3|0
1656597410000|2022-06-30 13:56:50|3945.37|3945.37|3945.06|3945.06|3945.37|3945.37|3945.06|3945.06|0
1656597420000|2022-06-30 13:57:00|3944.88|3944.88|3945.5|3945.5|3945.5|3945.5|3944.26|3944.26|0
1656597430000|2022-06-30 13:57:10|3946.12|3946.12|3947.04|3947.04|3947.07|3947.07|3946.12|3946.12|0
1656597450000|2022-06-30 13:57:30|3947.43|3947.43|3947.55|3947.55|3947.74|3947.74|3947.43|3947.43|0
1656597470000|2022-06-30 13:57:50|3946.94|3946.94|3946.75|3946.75|3946.94|3946.94|3946.75|3946.75|0
1656597500000|2022-06-30 13:58:20|3947.03|3947.03|3947.03|3947.03|3947.03|3947.03|3947.03|3947.03|0
1656597510000|2022-06-30 13:58:30|3946.72|3946.72|3946.75|3946.75|3947.03|3947.03|3946.72|3946.72|0
1656597520000|2022-06-30 13:58:40|3946.44|3946.44|3945.13|3945.13|3946.44|3946.44|3945.13|3945.13|0
1656597530000|2022-06-30 13:58:50|3944.82|3944.82|3944.76|3944.76|3944.82|3944.82|3944.45|3944.45|0
1656597540000|2022-06-30 13:59:00|3943.83|3943.83|3942.9|3942.9|3943.83|3943.83|3942.9|3942.9|0
1656597550000|2022-06-30 13:59:10|3942.88|3942.88|3942.88|3942.88|3943.19|3943.19|3942.88|3942.88|0
1656597560000|2022-06-30 13:59:20|3942.57|3942.57|3942.17|3942.17|3942.57|3942.57|3942.17|3942.17|0
1656597570000|2022-06-30 13:59:30|3942.15|3942.15|3942.58|3942.58|3942.58|3942.58|3941.96|3941.96|0
1656597580000|2022-06-30 13:59:40|3942.89|3942.89|3943.82|3943.82|3943.82|3943.82|3942.89|3942.89|0
1656597590000|2022-06-30 13:59:50|3943.64|3943.64|3943.47|3943.47|3943.82|3943.82|3943.47|3943.47|0
1656597600000|2022-06-30 14:00:00|3943.44|3943.44|3943.07|3943.07|3943.63|3943.63|3942.98|3942.98|0
1656597610000|2022-06-30 14:00:10|3943.12|3943.12|3942.94|3942.94|3943.12|3943.12|3942.39|3942.39|0
1656597620000|2022-06-30 14:00:20|3943.56|3943.56|3943.68|3943.68|3943.87|3943.87|3943.56|3943.56|0
1656597630000|2022-06-30 14:00:30|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|0
1656597650000|2022-06-30 14:00:50|3942.76|3942.76|3942.73|3942.73|3942.76|3942.76|3942.73|3942.73|0
1656597660000|2022-06-30 14:01:00|3942.11|3942.11|3942.14|3942.14|3942.14|3942.14|3942.11|3942.11|0
1656597670000|2022-06-30 14:01:10|3942.11|3942.11|3942.27|3942.27|3942.27|3942.27|3942.08|3942.08|0
1656597680000|2022-06-30 14:01:20|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|0
1656597690000|2022-06-30 14:01:30|3942.27|3942.27|3942.57|3942.57|3942.57|3942.57|3942.27|3942.27|0
1656597700000|2022-06-30 14:01:40|3942.27|3942.27|3941.96|3941.96|3942.27|3942.27|3941.96|3941.96|0
1656597710000|2022-06-30 14:01:50|3941.9|3941.9|3940.04|3940.04|3941.9|3941.9|3940.04|3940.04|0
1656597720000|2022-06-30 14:02:00|3940|3940|3939.87|3939.87|3940|3940|3939.38|3939.38|0
1656597730000|2022-06-30 14:02:10|3939.22|3939.22|3938.83|3938.83|3939.22|3939.22|3938.83|3938.83|0
1656597740000|2022-06-30 14:02:20|3939.44|3939.44|3939.13|3939.13|3939.44|3939.44|3939.13|3939.13|0
1656597760000|2022-06-30 14:02:40|3938.52|3938.52|3938.54|3938.54|3938.54|3938.54|3938.46|3938.46|0
1656597770000|2022-06-30 14:02:50|3938.36|3938.36|3937.43|3937.43|3938.36|3938.36|3937.12|3937.12|0
1656597780000|2022-06-30 14:03:00|3937.41|3937.41|3937.41|3937.41|3937.41|3937.41|3937.41|3937.41|0
1656597790000|2022-06-30 14:03:10|3937.45|3937.45|3937.14|3937.14|3937.45|3937.45|3937.14|3937.14|0
1656597800000|2022-06-30 14:03:20|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|0
1656597810000|2022-06-30 14:03:30|3937.3|3937.3|3937.3|3937.3|3937.3|3937.3|3937.3|3937.3|0
1656597820000|2022-06-30 14:03:40|3936.37|3936.37|3936.65|3936.65|3936.68|3936.68|3936.37|3936.37|0
1656597830000|2022-06-30 14:03:50|3936.04|3936.04|3935.81|3935.81|3936.04|3936.04|3935.73|3935.73|0
1656597840000|2022-06-30 14:04:00|3935.84|3935.84|3936.15|3936.15|3936.15|3936.15|3935.84|3935.84|0
1656597850000|2022-06-30 14:04:10|3936.12|3936.12|3937.02|3937.02|3937.02|3937.02|3936.12|3936.12|0
1656597860000|2022-06-30 14:04:20|3937|3937|3936.66|3936.66|3937|3937|3936.66|3936.66|0
1656597870000|2022-06-30 14:04:30|3935.73|3935.73|3935.14|3935.14|3935.73|3935.73|3935.11|3935.11|0
1656597880000|2022-06-30 14:04:40|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|0
1656597890000|2022-06-30 14:04:50|3935.14|3935.14|3934.79|3934.79|3935.14|3935.14|3934.79|3934.79|0
1656597900000|2022-06-30 14:05:00|3934.7|3934.7|3934.73|3934.73|3934.73|3934.73|3934.42|3934.42|0
1656597910000|2022-06-30 14:05:10|3935.04|3935.04|3935.01|3935.01|3935.04|3935.04|3935.01|3935.01|0
1656597920000|2022-06-30 14:05:20|3934.96|3934.96|3934.94|3934.94|3934.96|3934.96|3934.94|3934.94|0
1656597930000|2022-06-30 14:05:30|3935.87|3935.87|3935.87|3935.87|3935.95|3935.95|3935.56|3935.56|0
1656597940000|2022-06-30 14:05:40|3935.85|3935.85|3935.82|3935.82|3935.87|3935.87|3935.82|3935.82|0
1656597950000|2022-06-30 14:05:50|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|0
1656597960000|2022-06-30 14:06:00|3936.97|3936.97|3937.46|3937.46|3937.46|3937.46|3936.97|3936.97|0
1656597970000|2022-06-30 14:06:10|3938.04|3938.04|3938.04|3938.04|3938.04|3938.04|3938.04|3938.04|0
1656597980000|2022-06-30 14:06:20|3937.98|3937.98|3938.62|3938.62|3938.62|3938.62|3937.87|3937.87|0
1656597990000|2022-06-30 14:06:30|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|3937.69|0
1656598000000|2022-06-30 14:06:40|3938|3938|3937.13|3937.13|3938.42|3938.42|3937.13|3937.13|0
1656598010000|2022-06-30 14:06:50|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|0
1656598020000|2022-06-30 14:07:00|3938.24|3938.24|3939.21|3939.21|3939.21|3939.21|3938.24|3938.24|0
1656598030000|2022-06-30 14:07:10|3939.23|3939.23|3939.23|3939.23|3939.23|3939.23|3939.23|3939.23|0
1656598040000|2022-06-30 14:07:20|3938.31|3938.31|3939.06|3939.06|3939.06|3939.06|3938.27|3938.27|0
1656598050000|2022-06-30 14:07:30|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|0
1656598060000|2022-06-30 14:07:40|3938.44|3938.44|3938.1|3938.1|3938.44|3938.44|3937.99|3937.99|0
1656598070000|2022-06-30 14:07:50|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|0
1656598080000|2022-06-30 14:08:00|3937.6|3937.6|3937.66|3937.66|3937.88|3937.88|3937.26|3937.26|0
1656598090000|2022-06-30 14:08:10|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|3937.68|0
1656598100000|2022-06-30 14:08:20|3937.38|3937.38|3937.38|3937.38|3937.38|3937.38|3937.38|3937.38|0
1656598110000|2022-06-30 14:08:30|3937.68|3937.68|3937.87|3937.87|3937.87|3937.87|3937.68|3937.68|0
1656598120000|2022-06-30 14:08:40|3938.8|3938.8|3938.98|3938.98|3938.98|3938.98|3938.8|3938.8|0
1656598140000|2022-06-30 14:09:00|3939.29|3939.29|3940|3940|3940|3940|3939.29|3939.29|0
1656598160000|2022-06-30 14:09:20|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|0
1656598170000|2022-06-30 14:09:30|3940|3940|3939.92|3939.92|3940|3940|3939.92|3939.92|0
1656598180000|2022-06-30 14:09:40|3940.54|3940.54|3940.66|3940.66|3940.66|3940.66|3940.54|3940.54|0
1656598190000|2022-06-30 14:09:50|3940.85|3940.85|3940.85|3940.85|3940.85|3940.85|3940.85|3940.85|0
1656598200000|2022-06-30 14:10:00|3941.16|3941.16|3940.85|3940.85|3941.16|3941.16|3940.85|3940.85|0
1656598220000|2022-06-30 14:10:20|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|0
1656598230000|2022-06-30 14:10:30|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|0
1656598240000|2022-06-30 14:10:40|3941.45|3941.45|3940.83|3940.83|3941.45|3941.45|3940.83|3940.83|0
1656598260000|2022-06-30 14:11:00|3940.52|3940.52|3940.52|3940.52|3940.52|3940.52|3940.52|3940.52|0
1656598270000|2022-06-30 14:11:10|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|3939.91|0
1656598280000|2022-06-30 14:11:20|3939.99|3939.99|3940.43|3940.43|3940.43|3940.43|3939.99|3939.99|0
1656598290000|2022-06-30 14:11:30|3939.95|3939.95|3940.89|3940.89|3940.95|3940.95|3939.9|3939.9|0
1656598310000|2022-06-30 14:11:50|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|3940.84|0
1656598320000|2022-06-30 14:12:00|3940.22|3940.22|3940.2|3940.2|3940.25|3940.25|3940.11|3940.11|0
1656598330000|2022-06-30 14:12:10|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|0
1656598350000|2022-06-30 14:12:30|3940.26|3940.26|3940.27|3940.27|3940.27|3940.27|3940.26|3940.26|0
1656598390000|2022-06-30 14:13:10|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|0
1656598420000|2022-06-30 14:13:40|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|0
1656598440000|2022-06-30 14:14:00|3941.13|3941.13|3940.82|3940.82|3941.13|3941.13|3940.82|3940.82|0
1656598460000|2022-06-30 14:14:20|3939.96|3939.96|3940.27|3940.27|3940.27|3940.27|3939.96|3939.96|0
1656598470000|2022-06-30 14:14:30|3939.34|3939.34|3939.96|3939.96|3939.96|3939.96|3939.34|3939.34|0
1656598490000|2022-06-30 14:14:50|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|0
1656598500000|2022-06-30 14:15:00|3941.28|3941.28|3940.14|3940.14|3941.28|3941.28|3940.14|3940.14|0
1656598520000|2022-06-30 14:15:20|3940.45|3940.45|3940.4|3940.4|3940.45|3940.45|3940.4|3940.4|0
1656598530000|2022-06-30 14:15:30|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|0
1656598540000|2022-06-30 14:15:40|3939.78|3939.78|3940.04|3940.04|3940.09|3940.09|3939.47|3939.47|0
1656598550000|2022-06-30 14:15:50|3940.34|3940.34|3941.58|3941.58|3941.58|3941.58|3940.34|3940.34|0
1656598560000|2022-06-30 14:16:00|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|3940.65|0
1656598580000|2022-06-30 14:16:20|3940.74|3940.74|3941.7|3941.7|3941.75|3941.75|3940.74|3940.74|0
1656598600000|2022-06-30 14:16:40|3941.68|3941.68|3941.68|3941.68|3941.68|3941.68|3941.68|3941.68|0
1656598610000|2022-06-30 14:16:50|3941.65|3941.65|3941.65|3941.65|3941.65|3941.65|3941.65|3941.65|0
1656598630000|2022-06-30 14:17:10|3941.83|3941.83|3941.83|3941.83|3941.83|3941.83|3941.83|3941.83|0
1656598640000|2022-06-30 14:17:20|3941.89|3941.89|3942.2|3942.2|3942.2|3942.2|3941.89|3941.89|0
1656598650000|2022-06-30 14:17:30|3942.38|3942.38|3942.13|3942.13|3942.38|3942.38|3942.07|3942.07|0
1656598660000|2022-06-30 14:17:40|3941.94|3941.94|3941.02|3941.02|3941.94|3941.94|3941.02|3941.02|0
1656598670000|2022-06-30 14:17:50|3940.97|3940.97|3941.28|3941.28|3941.28|3941.28|3940.97|3940.97|0
1656598680000|2022-06-30 14:18:00|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|0
1656598690000|2022-06-30 14:18:10|3941.56|3941.56|3941.9|3941.9|3941.9|3941.9|3941.56|3941.56|0
1656598700000|2022-06-30 14:18:20|3941.59|3941.59|3941.28|3941.28|3941.59|3941.59|3941.28|3941.28|0
1656598710000|2022-06-30 14:18:30|3940.97|3940.97|3941.28|3941.28|3941.28|3941.28|3940.66|3940.66|0
1656598720000|2022-06-30 14:18:40|3941.33|3941.33|3941.08|3941.08|3941.38|3941.38|3941.08|3941.08|0
1656598730000|2022-06-30 14:18:50|3940.77|3940.77|3940.12|3940.12|3940.77|3940.77|3940.12|3940.12|0
1656598740000|2022-06-30 14:19:00|3940.1|3940.1|3939.48|3939.48|3940.1|3940.1|3939.48|3939.48|0
1656598750000|2022-06-30 14:19:10|3939.44|3939.44|3939.75|3939.75|3939.75|3939.75|3939.44|3939.44|0
1656598760000|2022-06-30 14:19:20|3940.06|3940.06|3940.09|3940.09|3940.09|3940.09|3940.06|3940.06|0
1656598770000|2022-06-30 14:19:30|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1656598780000|2022-06-30 14:19:40|3939.86|3939.86|3939.83|3939.83|3939.86|3939.86|3939.83|3939.83|0
1656598790000|2022-06-30 14:19:50|3939.21|3939.21|3938.68|3938.68|3939.52|3939.52|3938.68|3938.68|0
1656598800000|2022-06-30 14:20:00|3938.31|3938.31|3938.03|3938.03|3938.31|3938.31|3938.03|3938.03|0
1656598810000|2022-06-30 14:20:10|3938.06|3938.06|3937.13|3937.13|3938.06|3938.06|3937.13|3937.13|0
1656598830000|2022-06-30 14:20:30|3936.82|3936.82|3936.65|3936.65|3936.82|3936.82|3936.65|3936.65|0
1656598840000|2022-06-30 14:20:40|3936.59|3936.59|3937.27|3937.27|3937.27|3937.27|3936.59|3936.59|0
1656598850000|2022-06-30 14:20:50|3937.45|3937.45|3936.89|3936.89|3937.51|3937.51|3936.58|3936.58|0
1656598860000|2022-06-30 14:21:00|3937.2|3937.2|3938.21|3938.21|3938.21|3938.21|3937.2|3937.2|0
1656598880000|2022-06-30 14:21:20|3937.9|3937.9|3937.87|3937.87|3937.9|3937.9|3937.87|3937.87|0
1656598890000|2022-06-30 14:21:30|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|0
1656598900000|2022-06-30 14:21:40|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|0
1656598910000|2022-06-30 14:21:50|3937.84|3937.84|3937.81|3937.81|3937.84|3937.84|3937.81|3937.81|0
1656598920000|2022-06-30 14:22:00|3938.43|3938.43|3938.07|3938.07|3938.69|3938.69|3938.07|3938.07|0
1656598940000|2022-06-30 14:22:20|3938.69|3938.69|3939|3939|3939|3939|3938.69|3938.69|0
1656598950000|2022-06-30 14:22:30|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|0
1656598960000|2022-06-30 14:22:40|3939.06|3939.06|3939.1|3939.1|3939.1|3939.1|3939.06|3939.06|0
1656598970000|2022-06-30 14:22:50|3938.79|3938.79|3939.1|3939.1|3939.1|3939.1|3938.79|3938.79|0
1656598980000|2022-06-30 14:23:00|3938.79|3938.79|3938.48|3938.48|3938.79|3938.79|3938.48|3938.48|0
1656598990000|2022-06-30 14:23:10|3938.17|3938.17|3937.88|3937.88|3938.5|3938.5|3937.88|3937.88|0
1656599000000|2022-06-30 14:23:20|3937.79|3937.79|3937.43|3937.43|3937.79|3937.79|3937.4|3937.4|0
1656599010000|2022-06-30 14:23:30|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|3937.74|0
1656599020000|2022-06-30 14:23:40|3938.05|3938.05|3938.95|3938.95|3938.95|3938.95|3938.02|3938.02|0
1656599030000|2022-06-30 14:23:50|3938.99|3938.99|3938.69|3938.69|3938.99|3938.99|3938.69|3938.69|0
1656599040000|2022-06-30 14:24:00|3938.66|3938.66|3938.66|3938.66|3938.66|3938.66|3938.66|3938.66|0
1656599060000|2022-06-30 14:24:20|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|0
1656599070000|2022-06-30 14:24:30|3938.67|3938.67|3939.01|3939.01|3939.01|3939.01|3938.67|3938.67|0
1656599080000|2022-06-30 14:24:40|3938.7|3938.7|3938.39|3938.39|3938.7|3938.7|3938.39|3938.39|0
1656599090000|2022-06-30 14:24:50|3938.42|3938.42|3938.95|3938.95|3939.01|3939.01|3938.39|3938.39|0
1656599100000|2022-06-30 14:25:00|3938.93|3938.93|3938.59|3938.59|3938.93|3938.93|3938.59|3938.59|0
1656599110000|2022-06-30 14:25:10|3938.62|3938.62|3938.31|3938.31|3938.62|3938.62|3938.31|3938.31|0
1656599130000|2022-06-30 14:25:30|3938.62|3938.62|3939.08|3939.08|3939.11|3939.11|3938.62|3938.62|0
1656599140000|2022-06-30 14:25:40|3939.16|3939.16|3939.78|3939.78|3939.78|3939.78|3939.16|3939.16|0
1656599150000|2022-06-30 14:25:50|3939.47|3939.47|3938.59|3938.59|3939.47|3939.47|3938.59|3938.59|0
1656599160000|2022-06-30 14:26:00|3939.21|3939.21|3939.36|3939.36|3939.36|3939.36|3939.18|3939.18|0
1656599170000|2022-06-30 14:26:10|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|3939.54|0
1656599190000|2022-06-30 14:26:30|3939.57|3939.57|3939.83|3939.83|3939.88|3939.88|3939.57|3939.57|0
1656599200000|2022-06-30 14:26:40|3939.8|3939.8|3940.11|3940.11|3940.11|3940.11|3939.8|3939.8|0
1656599210000|2022-06-30 14:26:50|3939.8|3939.8|3939.41|3939.41|3939.8|3939.8|3939.41|3939.41|0
1656599220000|2022-06-30 14:27:00|3939.1|3939.1|3938.48|3938.48|3939.41|3939.41|3938.48|3938.48|0
1656599230000|2022-06-30 14:27:10|3938.45|3938.45|3938.89|3938.89|3938.89|3938.89|3938.27|3938.27|0
1656599240000|2022-06-30 14:27:20|3938.58|3938.58|3938.32|3938.32|3938.63|3938.63|3938.32|3938.32|0
1656599260000|2022-06-30 14:27:40|3938.3|3938.3|3937.37|3937.37|3938.3|3938.3|3937.37|3937.37|0
1656599270000|2022-06-30 14:27:50|3937.24|3937.24|3937.24|3937.24|3937.24|3937.24|3937.24|3937.24|0
1656599280000|2022-06-30 14:28:00|3936.62|3936.62|3937.43|3937.43|3937.43|3937.43|3936.5|3936.5|0
1656599290000|2022-06-30 14:28:10|3937.73|3937.73|3938.07|3938.07|3938.07|3938.07|3937.73|3937.73|0
1656599300000|2022-06-30 14:28:20|3938.13|3938.13|3938.16|3938.16|3938.18|3938.18|3938.13|3938.13|0
1656599320000|2022-06-30 14:28:40|3938.47|3938.47|3937.89|3937.89|3938.49|3938.49|3937.89|3937.89|0
1656599330000|2022-06-30 14:28:50|3938.2|3938.2|3939.62|3939.62|3939.62|3939.62|3938.2|3938.2|0
1656599340000|2022-06-30 14:29:00|3939.93|3939.93|3940.35|3940.35|3940.35|3940.35|3939.93|3939.93|0
1656599350000|2022-06-30 14:29:10|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|0
1656599360000|2022-06-30 14:29:20|3939.96|3939.96|3939.96|3939.96|3939.96|3939.96|3939.96|3939.96|0
1656599370000|2022-06-30 14:29:30|3939.65|3939.65|3939.09|3939.09|3939.65|3939.65|3939.09|3939.09|0
1656599380000|2022-06-30 14:29:40|3938.47|3938.47|3938.62|3938.62|3938.78|3938.78|3938.47|3938.47|0
1656599390000|2022-06-30 14:29:50|3938.93|3938.93|3939.27|3939.27|3939.27|3939.27|3938.93|3938.93|0
1656599400000|2022-06-30 14:30:00|3938.96|3938.96|3939.76|3939.76|3939.76|3939.76|3938.96|3938.96|0
1656599410000|2022-06-30 14:30:10|3940.72|3940.72|3941.27|3941.27|3941.27|3941.27|3940.69|3940.69|0
1656599420000|2022-06-30 14:30:20|3941.58|3941.58|3942.57|3942.57|3942.6|3942.6|3941.58|3941.58|0
1656599430000|2022-06-30 14:30:30|3942.6|3942.6|3944.41|3944.41|3944.41|3944.41|3942.6|3942.6|0
1656599440000|2022-06-30 14:30:40|3944.11|3944.11|3943.54|3943.54|3944.11|3944.11|3943.18|3943.18|0
1656599450000|2022-06-30 14:30:50|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|0
1656599460000|2022-06-30 14:31:00|3945.71|3945.71|3945.93|3945.93|3945.93|3945.93|3945.71|3945.71|0
1656599470000|2022-06-30 14:31:10|3945.89|3945.89|3945.85|3945.85|3945.89|3945.89|3945.85|3945.85|0
1656599480000|2022-06-30 14:31:20|3945.89|3945.89|3946.69|3946.69|3946.69|3946.69|3945.89|3945.89|0
1656599490000|2022-06-30 14:31:30|3946.38|3946.38|3946.07|3946.07|3946.38|3946.38|3946.07|3946.07|0
1656599500000|2022-06-30 14:31:40|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|0
1656599510000|2022-06-30 14:31:50|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|0
1656599520000|2022-06-30 14:32:00|3946.41|3946.41|3946.46|3946.46|3946.46|3946.46|3946.41|3946.41|0
1656599530000|2022-06-30 14:32:10|3946.15|3946.15|3946.52|3946.52|3946.52|3946.52|3946.15|3946.15|0
1656599540000|2022-06-30 14:32:20|3946.83|3946.83|3946.87|3946.87|3946.87|3946.87|3946.83|3946.83|0
1656599550000|2022-06-30 14:32:30|3947.05|3947.05|3947.07|3947.07|3947.07|3947.07|3947.05|3947.05|0
1656599560000|2022-06-30 14:32:40|3947.69|3947.69|3947.38|3947.38|3948|3948|3947.38|3947.38|0
1656599570000|2022-06-30 14:32:50|3947.36|3947.36|3947.36|3947.36|3947.36|3947.36|3947.36|3947.36|0
1656599580000|2022-06-30 14:33:00|3947.4|3947.4|3947.09|3947.09|3947.4|3947.4|3947.09|3947.09|0
1656599590000|2022-06-30 14:33:10|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|3947.29|0
1656599600000|2022-06-30 14:33:20|3947.31|3947.31|3947.13|3947.13|3947.31|3947.31|3947.13|3947.13|0
1656599610000|2022-06-30 14:33:30|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|0
1656599670000|2022-06-30 14:34:30|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|0
1656599680000|2022-06-30 14:34:40|3949.92|3949.92|3950.51|3950.51|3950.51|3950.51|3949.92|3949.92|0
1656599700000|2022-06-30 14:35:00|3950.48|3950.48|3950.42|3950.42|3950.48|3950.48|3950.42|3950.42|0
1656599710000|2022-06-30 14:35:10|3950.4|3950.4|3950.71|3950.71|3950.71|3950.71|3950.4|3950.4|0
1656599730000|2022-06-30 14:35:30|3950.4|3950.4|3950.76|3950.76|3950.76|3950.76|3950.4|3950.4|0
1656599740000|2022-06-30 14:35:40|3950.45|3950.45|3950.14|3950.14|3950.45|3950.45|3950.14|3950.14|0
1656599750000|2022-06-30 14:35:50|3950.17|3950.17|3950.31|3950.31|3950.31|3950.31|3950.17|3950.17|0
1656599760000|2022-06-30 14:36:00|3950.62|3950.62|3951.73|3951.73|3951.73|3951.73|3950.62|3950.62|0
1656599770000|2022-06-30 14:36:10|3951.82|3951.82|3951.82|3951.82|3951.86|3951.86|3951.82|3951.82|0
1656599780000|2022-06-30 14:36:20|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1656599790000|2022-06-30 14:36:30|3952.62|3952.62|3952.72|3952.72|3952.8|3952.8|3952.62|3952.62|0
1656599800000|2022-06-30 14:36:40|3952.8|3952.8|3954.07|3954.07|3954.07|3954.07|3952.8|3952.8|0
1656599810000|2022-06-30 14:36:50|3954.69|3954.69|3955.07|3955.07|3955.07|3955.07|3954.69|3954.69|0
1656599820000|2022-06-30 14:37:00|3955.37|3955.37|3955.56|3955.56|3955.74|3955.74|3955.37|3955.37|0
1656599830000|2022-06-30 14:37:10|3955.87|3955.87|3956.02|3956.02|3956.05|3956.05|3955.87|3955.87|0
1656599840000|2022-06-30 14:37:20|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|0
1656599850000|2022-06-30 14:37:30|3955.83|3955.83|3955.88|3955.88|3955.88|3955.88|3955.83|3955.83|0
1656599860000|2022-06-30 14:37:40|3955.57|3955.57|3955.66|3955.66|3955.66|3955.66|3955.57|3955.57|0
1656599870000|2022-06-30 14:37:50|3955.84|3955.84|3956.21|3956.21|3956.21|3956.21|3955.84|3955.84|0
1656599880000|2022-06-30 14:38:00|3956.82|3956.82|3957.16|3957.16|3957.44|3957.44|3956.82|3956.82|0
1656599890000|2022-06-30 14:38:10|3956.85|3956.85|3956.85|3956.85|3956.85|3956.85|3956.54|3956.54|0
1656599900000|2022-06-30 14:38:20|3956.88|3956.88|3957.01|3957.01|3957.01|3957.01|3956.88|3956.88|0
1656599920000|2022-06-30 14:38:40|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|3957.38|0
1656599930000|2022-06-30 14:38:50|3957.19|3957.19|3956.46|3956.46|3957.19|3957.19|3956.46|3956.46|0
1656599940000|2022-06-30 14:39:00|3956.15|3956.15|3956.1|3956.1|3956.15|3956.15|3956.07|3956.07|0
1656599950000|2022-06-30 14:39:10|3956.4|3956.4|3956.4|3956.4|3956.4|3956.4|3956.4|3956.4|0
1656599960000|2022-06-30 14:39:20|3956.43|3956.43|3956.49|3956.49|3956.49|3956.49|3956.43|3956.43|0
1656599980000|2022-06-30 14:39:40|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|0
1656599990000|2022-06-30 14:39:50|3956.46|3956.46|3956.43|3956.43|3956.77|3956.77|3956.43|3956.43|0
1656600010000|2022-06-30 14:40:10|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|0
1656600020000|2022-06-30 14:40:20|3955.94|3955.94|3956.98|3956.98|3956.98|3956.98|3955.94|3955.94|0
1656600030000|2022-06-30 14:40:30|3956.96|3956.96|3957.01|3957.01|3957.01|3957.01|3956.95|3956.95|0
1656600040000|2022-06-30 14:40:40|3956.7|3956.7|3957.84|3957.84|3957.84|3957.84|3956.7|3956.7|0
1656600050000|2022-06-30 14:40:50|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|0
1656600060000|2022-06-30 14:41:00|3957|3957|3957.5|3957.5|3957.64|3957.64|3956.69|3956.69|0
1656600070000|2022-06-30 14:41:10|3957.64|3957.64|3957.92|3957.92|3957.92|3957.92|3957.61|3957.61|0
1656600080000|2022-06-30 14:41:20|3957.97|3957.97|3958.15|3958.15|3958.15|3958.15|3957.97|3957.97|0
1656600100000|2022-06-30 14:41:40|3958.09|3958.09|3958.04|3958.04|3958.09|3958.09|3958.04|3958.04|0
1656600110000|2022-06-30 14:41:50|3958.06|3958.06|3958.19|3958.19|3958.19|3958.19|3957.98|3957.98|0
1656600120000|2022-06-30 14:42:00|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|3958.16|0
1656600130000|2022-06-30 14:42:10|3958.47|3958.47|3959.05|3959.05|3959.09|3959.09|3958.47|3958.47|0
1656600140000|2022-06-30 14:42:20|3958.74|3958.74|3958.74|3958.74|3958.74|3958.74|3958.74|3958.74|0
1656600160000|2022-06-30 14:42:40|3958.72|3958.72|3959.03|3959.03|3959.03|3959.03|3958.72|3958.72|0
1656600170000|2022-06-30 14:42:50|3958.89|3958.89|3958.89|3958.89|3958.89|3958.89|3958.86|3958.86|0
1656600180000|2022-06-30 14:43:00|3959.82|3959.82|3960.36|3960.36|3960.36|3960.36|3959.82|3959.82|0
1656600190000|2022-06-30 14:43:10|3960.67|3960.67|3960.42|3960.42|3960.67|3960.67|3960.36|3960.36|0
1656600200000|2022-06-30 14:43:20|3960.46|3960.46|3960.65|3960.65|3960.65|3960.65|3960.46|3960.46|0
1656600220000|2022-06-30 14:43:40|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|0
1656600240000|2022-06-30 14:44:00|3960.3|3960.3|3960.32|3960.32|3960.32|3960.32|3960.3|3960.3|0
1656600250000|2022-06-30 14:44:10|3960.63|3960.63|3960.97|3960.97|3960.97|3960.97|3960.63|3960.63|0
1656600260000|2022-06-30 14:44:20|3961.28|3961.28|3962.14|3962.14|3962.14|3962.14|3961.28|3961.28|0
1656600270000|2022-06-30 14:44:30|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|3962.76|0
1656600280000|2022-06-30 14:44:40|3962.45|3962.45|3962.14|3962.14|3962.45|3962.45|3962.14|3962.14|0
1656600290000|2022-06-30 14:44:50|3961.93|3961.93|3962.14|3962.14|3962.14|3962.14|3961.93|3961.93|0
1656600300000|2022-06-30 14:45:00|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|0
1656600320000|2022-06-30 14:45:20|3962.16|3962.16|3962.2|3962.2|3962.2|3962.2|3962.16|3962.16|0
1656600340000|2022-06-30 14:45:40|3963.13|3963.13|3963.13|3963.13|3963.13|3963.13|3963.13|3963.13|0
1656600360000|2022-06-30 14:46:00|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|0
1656600370000|2022-06-30 14:46:10|3963.34|3963.34|3963.37|3963.37|3963.37|3963.37|3963.34|3963.34|0
1656600380000|2022-06-30 14:46:20|3963.34|3963.34|3963.51|3963.51|3963.65|3963.65|3963.34|3963.34|0
1656600390000|2022-06-30 14:46:30|3963.82|3963.82|3963.81|3963.81|3963.82|3963.82|3963.81|3963.81|0
1656600400000|2022-06-30 14:46:40|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|0
1656600410000|2022-06-30 14:46:50|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|0
1656600430000|2022-06-30 14:47:10|3963.57|3963.57|3963.76|3963.76|3963.76|3963.76|3963.57|3963.57|0
1656600440000|2022-06-30 14:47:20|3964.12|3964.12|3964.12|3964.12|3964.43|3964.43|3964.12|3964.12|0
1656600450000|2022-06-30 14:47:30|3964.09|3964.09|3964.51|3964.51|3964.51|3964.51|3964.09|3964.09|0
1656600460000|2022-06-30 14:47:40|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|0
1656600470000|2022-06-30 14:47:50|3964.75|3964.75|3964.44|3964.44|3964.75|3964.75|3964.44|3964.44|0
1656600490000|2022-06-30 14:48:10|3965.39|3965.39|3965.75|3965.75|3965.75|3965.75|3965.39|3965.39|0
1656600500000|2022-06-30 14:48:20|3965.38|3965.38|3964.89|3964.89|3965.38|3965.38|3964.89|3964.89|0
1656600520000|2022-06-30 14:48:40|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|0
1656600530000|2022-06-30 14:48:50|3964.55|3964.55|3964.29|3964.29|3964.55|3964.55|3964.22|3964.22|0
1656600550000|2022-06-30 14:49:10|3964.59|3964.59|3964.29|3964.29|3964.59|3964.59|3964.29|3964.29|0
1656600560000|2022-06-30 14:49:20|3964.37|3964.37|3964.38|3964.38|3964.4|3964.4|3964.37|3964.37|0
1656600570000|2022-06-30 14:49:30|3964.69|3964.69|3965.05|3965.05|3965.05|3965.05|3964.69|3964.69|0
1656600590000|2022-06-30 14:49:50|3964.75|3964.75|3965.56|3965.56|3965.59|3965.59|3964.7|3964.7|0
1656600600000|2022-06-30 14:50:00|3965.48|3965.48|3965.64|3965.64|3965.66|3965.66|3965.35|3965.35|0
1656600610000|2022-06-30 14:50:10|3965.82|3965.82|3965.85|3965.85|3965.85|3965.85|3965.82|3965.82|0
1656600620000|2022-06-30 14:50:20|3966.16|3966.16|3966.34|3966.34|3966.34|3966.34|3966.16|3966.16|0
1656600630000|2022-06-30 14:50:30|3966.16|3966.16|3966.11|3966.11|3966.16|3966.16|3966.11|3966.11|0
1656600640000|2022-06-30 14:50:40|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|3966.06|0
1656600650000|2022-06-30 14:50:50|3965.64|3965.64|3965.55|3965.55|3965.64|3965.64|3965.25|3965.25|0
1656600660000|2022-06-30 14:51:00|3965.58|3965.58|3965.78|3965.78|3965.78|3965.78|3965.47|3965.47|0
1656600670000|2022-06-30 14:51:10|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|0
1656600680000|2022-06-30 14:51:20|3966.13|3966.13|3966.07|3966.07|3966.13|3966.13|3966.05|3966.05|0
1656600690000|2022-06-30 14:51:30|3966.08|3966.08|3965.72|3965.72|3966.08|3966.08|3965.72|3965.72|0
1656600700000|2022-06-30 14:51:40|3965.41|3965.41|3966.1|3966.1|3966.1|3966.1|3965.41|3965.41|0
1656600710000|2022-06-30 14:51:50|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|0
1656600720000|2022-06-30 14:52:00|3966.43|3966.43|3966.27|3966.27|3966.48|3966.48|3966.17|3966.17|0
1656600730000|2022-06-30 14:52:10|3966.45|3966.45|3966.56|3966.56|3966.56|3966.56|3966.45|3966.45|0
1656600740000|2022-06-30 14:52:20|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|0
1656600760000|2022-06-30 14:52:40|3966.04|3966.04|3966.08|3966.08|3966.08|3966.08|3966.04|3966.04|0
1656600770000|2022-06-30 14:52:50|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|3966.39|0
1656600790000|2022-06-30 14:53:10|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|0
1656600800000|2022-06-30 14:53:20|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|0
1656600820000|2022-06-30 14:53:40|3966.68|3966.68|3966.73|3966.73|3966.73|3966.73|3966.68|3966.68|0
1656600830000|2022-06-30 14:53:50|3967.03|3967.03|3967.61|3967.61|3967.61|3967.61|3967.03|3967.03|0
1656600840000|2022-06-30 14:54:00|3967.3|3967.3|3966.8|3966.8|3967.3|3967.3|3966.8|3966.8|0
1656600860000|2022-06-30 14:54:20|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|0
1656600870000|2022-06-30 14:54:30|3966.74|3966.74|3967.05|3967.05|3967.05|3967.05|3966.74|3966.74|0
1656600880000|2022-06-30 14:54:40|3966.99|3966.99|3966.77|3966.77|3966.99|3966.99|3966.77|3966.77|0
1656600890000|2022-06-30 14:54:50|3966.76|3966.76|3966.76|3966.76|3966.76|3966.76|3966.76|3966.76|0
1656600900000|2022-06-30 14:55:00|3966.67|3966.67|3967.12|3967.12|3967.12|3967.12|3966.67|3966.67|0
1656600910000|2022-06-30 14:55:10|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|0
1656600920000|2022-06-30 14:55:20|3966.86|3966.86|3967.04|3967.04|3967.04|3967.04|3966.86|3966.86|0
1656600940000|2022-06-30 14:55:40|3967.01|3967.01|3967.01|3967.01|3967.01|3967.01|3967.01|3967.01|0
1656600950000|2022-06-30 14:55:50|3966.7|3966.7|3967.1|3967.1|3967.1|3967.1|3966.7|3966.7|0
1656600960000|2022-06-30 14:56:00|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|0
1656600970000|2022-06-30 14:56:10|3967.69|3967.69|3968.05|3968.05|3968.05|3968.05|3967.38|3967.38|0
1656600980000|2022-06-30 14:56:20|3969.29|3969.29|3968.98|3968.98|3969.29|3969.29|3968.98|3968.98|0
1656600990000|2022-06-30 14:56:30|3969.29|3969.29|3970.03|3970.03|3970.03|3970.03|3969.29|3969.29|0
1656601000000|2022-06-30 14:56:40|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1656601010000|2022-06-30 14:56:50|3968.79|3968.79|3970.65|3970.65|3970.65|3970.65|3968.79|3968.79|0
1656601020000|2022-06-30 14:57:00|3970.34|3970.34|3970.34|3970.34|3970.34|3970.34|3970.34|3970.34|0
1656601040000|2022-06-30 14:57:20|3969.72|3969.72|3970.31|3970.31|3970.31|3970.31|3969.69|3969.69|0
1656601060000|2022-06-30 14:57:40|3970.62|3970.62|3971.55|3971.55|3971.55|3971.55|3970.62|3970.62|0
1656601070000|2022-06-30 14:57:50|3971.63|3971.63|3973.18|3973.18|3973.18|3973.18|3971.63|3971.63|0
1656601080000|2022-06-30 14:58:00|3973.49|3973.49|3974.9|3974.9|3974.95|3974.95|3973.49|3973.49|0
1656601090000|2022-06-30 14:58:10|3974.28|3974.28|3974.28|3974.28|3974.28|3974.28|3974.28|3974.28|0
1656601100000|2022-06-30 14:58:20|3974.31|3974.31|3974.31|3974.31|3974.31|3974.31|3974.31|3974.31|0
1656601110000|2022-06-30 14:58:30|3974.92|3974.92|3974.61|3974.61|3974.92|3974.92|3974.61|3974.61|0
1656601120000|2022-06-30 14:58:40|3974.31|3974.31|3974.35|3974.35|3974.38|3974.38|3974.31|3974.31|0
1656601130000|2022-06-30 14:58:50|3974.97|3974.97|3975.27|3975.27|3975.27|3975.27|3974.97|3974.97|0
1656601140000|2022-06-30 14:59:00|3974.04|3974.04|3973.11|3973.11|3974.35|3974.35|3973.11|3973.11|0
1656601150000|2022-06-30 14:59:10|3972.8|3972.8|3973.73|3973.73|3973.73|3973.73|3972.8|3972.8|0
1656601160000|2022-06-30 14:59:20|3973.75|3973.75|3973.57|3973.57|3973.75|3973.75|3973.26|3973.26|0
1656601170000|2022-06-30 14:59:30|3973.88|3973.88|3973.88|3973.88|3974.68|3974.68|3973.88|3973.88|0
1656601180000|2022-06-30 14:59:40|3974.19|3974.19|3973.85|3973.85|3974.19|3974.19|3973.85|3973.85|0
1656601190000|2022-06-30 14:59:50|3973.71|3973.71|3974.47|3974.47|3974.66|3974.66|3973.67|3973.67|0
1656601200000|2022-06-30 15:00:00|3973.55|3973.55|3973.44|3973.44|3974.22|3974.22|3973.41|3973.41|0
1656601210000|2022-06-30 15:00:10|3973.74|3973.74|3973.13|3973.13|3973.74|3973.74|3973.13|3973.13|0
1656601220000|2022-06-30 15:00:20|3973.18|3973.18|3973.6|3973.6|3973.85|3973.85|3973.18|3973.18|0
1656601230000|2022-06-30 15:00:30|3973.29|3973.29|3973.23|3973.23|3973.29|3973.29|3973.23|3973.23|0
1656601240000|2022-06-30 15:00:40|3973.18|3973.18|3973.7|3973.7|3973.7|3973.7|3973.18|3973.18|0
1656601250000|2022-06-30 15:00:50|3973.88|3973.88|3975.12|3975.12|3975.43|3975.43|3973.88|3973.88|0
1656601260000|2022-06-30 15:01:00|3974.81|3974.81|3974.25|3974.25|3975.12|3975.12|3974.25|3974.25|0
1656601270000|2022-06-30 15:01:10|3973.94|3973.94|3972.52|3972.52|3973.94|3973.94|3972.52|3972.52|0
1656601280000|2022-06-30 15:01:20|3971.59|3971.59|3971.28|3971.28|3971.9|3971.9|3971.28|3971.28|0
1656601290000|2022-06-30 15:01:30|3970.97|3970.97|3971.59|3971.59|3971.9|3971.9|3970.97|3970.97|0
1656601300000|2022-06-30 15:01:40|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|0
1656601310000|2022-06-30 15:01:50|3972.52|3972.52|3972.21|3972.21|3972.52|3972.52|3972.21|3972.21|0
1656601320000|2022-06-30 15:02:00|3972.18|3972.18|3971.17|3971.17|3972.18|3972.18|3971.17|3971.17|0
1656601330000|2022-06-30 15:02:10|3971.14|3971.14|3970.86|3970.86|3971.14|3971.14|3970.86|3970.86|0
1656601340000|2022-06-30 15:02:20|3971.17|3971.17|3971.48|3971.48|3971.48|3971.48|3971.17|3971.17|0
1656601350000|2022-06-30 15:02:30|3971.17|3971.17|3970.06|3970.06|3971.17|3971.17|3970.06|3970.06|0
1656601360000|2022-06-30 15:02:40|3970.03|3970.03|3969.68|3969.68|3970.42|3970.42|3969.5|3969.5|0
1656601370000|2022-06-30 15:02:50|3969.99|3969.99|3970.24|3970.24|3970.24|3970.24|3969.62|3969.62|0
1656601380000|2022-06-30 15:03:00|3970.17|3970.17|3970.42|3970.42|3970.73|3970.73|3970.17|3970.17|0
1656601400000|2022-06-30 15:03:20|3970.73|3970.73|3971.01|3971.01|3971.04|3971.04|3970.73|3970.73|0
1656601410000|2022-06-30 15:03:30|3970.39|3970.39|3969.16|3969.16|3970.39|3970.39|3969.16|3969.16|0
1656601420000|2022-06-30 15:03:40|3968.85|3968.85|3968.48|3968.48|3969.16|3969.16|3968.48|3968.48|0
1656601430000|2022-06-30 15:03:50|3968.66|3968.66|3968.61|3968.61|3968.66|3968.66|3968.61|3968.61|0
1656601440000|2022-06-30 15:04:00|3967.68|3967.68|3968.42|3968.42|3968.42|3968.42|3967.5|3967.5|0
1656601450000|2022-06-30 15:04:10|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|3969.04|0
1656601460000|2022-06-30 15:04:20|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|0
1656601470000|2022-06-30 15:04:30|3969.27|3969.27|3969.89|3969.89|3969.89|3969.89|3969.27|3969.27|0
1656601480000|2022-06-30 15:04:40|3969.91|3969.91|3969.25|3969.25|3969.91|3969.91|3969.25|3969.25|0
1656601500000|2022-06-30 15:05:00|3969.56|3969.56|3970.52|3970.52|3970.52|3970.52|3969.56|3969.56|0
1656601510000|2022-06-30 15:05:10|3970.21|3970.21|3970.23|3970.23|3970.23|3970.23|3970.21|3970.21|0
1656601520000|2022-06-30 15:05:20|3970.29|3970.29|3969.65|3969.65|3970.29|3970.29|3968.41|3968.41|0
1656601530000|2022-06-30 15:05:30|3968.41|3968.41|3967.25|3967.25|3968.41|3968.41|3967.22|3967.22|0
1656601540000|2022-06-30 15:05:40|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|0
1656601550000|2022-06-30 15:05:50|3967.41|3967.41|3967.01|3967.01|3967.72|3967.72|3967.01|3967.01|0
1656601560000|2022-06-30 15:06:00|3967.32|3967.32|3967.69|3967.69|3967.69|3967.69|3967.32|3967.32|0
1656601570000|2022-06-30 15:06:10|3967.87|3967.87|3967.91|3967.91|3967.91|3967.91|3967.87|3967.87|0
1656601580000|2022-06-30 15:06:20|3967.29|3967.29|3967.38|3967.38|3967.38|3967.38|3967.29|3967.29|0
1656601600000|2022-06-30 15:06:40|3967.46|3967.46|3967.49|3967.49|3967.49|3967.49|3967.46|3967.46|0
1656601610000|2022-06-30 15:06:50|3967.8|3967.8|3967.8|3967.8|3967.8|3967.8|3967.8|3967.8|0
1656601630000|2022-06-30 15:07:10|3967.82|3967.82|3967.88|3967.88|3968.06|3968.06|3967.82|3967.82|0
1656601640000|2022-06-30 15:07:20|3967.9|3967.9|3967.9|3967.9|3967.9|3967.9|3967.9|3967.9|0
1656601650000|2022-06-30 15:07:30|3968.09|3968.09|3968.06|3968.06|3968.09|3968.09|3968.06|3968.06|0
1656601660000|2022-06-30 15:07:40|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.44|3967.44|0
1656601690000|2022-06-30 15:08:10|3967.44|3967.44|3967.53|3967.53|3967.53|3967.53|3967.44|3967.44|0
1656601700000|2022-06-30 15:08:20|3967.61|3967.61|3967.7|3967.7|3967.7|3967.7|3967.61|3967.61|0
1656601710000|2022-06-30 15:08:30|3967.39|3967.39|3967.22|3967.22|3967.39|3967.39|3967.16|3967.16|0
1656601720000|2022-06-30 15:08:40|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|0
1656601740000|2022-06-30 15:09:00|3968.15|3968.15|3968.33|3968.33|3968.33|3968.33|3968.15|3968.15|0
1656601760000|2022-06-30 15:09:20|3968.24|3968.24|3968.44|3968.44|3968.44|3968.44|3968.24|3968.24|0
1656601770000|2022-06-30 15:09:30|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|3968.41|0
1656601780000|2022-06-30 15:09:40|3968.39|3968.39|3968.72|3968.72|3969.01|3969.01|3968.39|3968.39|0
1656601790000|2022-06-30 15:09:50|3968.75|3968.75|3968.68|3968.68|3968.75|3968.75|3968.68|3968.68|0
1656601800000|2022-06-30 15:10:00|3968.73|3968.73|3968.42|3968.42|3968.73|3968.73|3968.42|3968.42|0
1656601810000|2022-06-30 15:10:10|3968.73|3968.73|3969.22|3969.22|3969.4|3969.4|3968.73|3968.73|0
1656601820000|2022-06-30 15:10:20|3969.25|3969.25|3969.25|3969.25|3969.25|3969.25|3969.25|3969.25|0
1656601830000|2022-06-30 15:10:30|3969.3|3969.3|3969.38|3969.38|3969.38|3969.38|3969.3|3969.3|0
1656601850000|2022-06-30 15:10:50|3969.4|3969.4|3969.4|3969.4|3969.4|3969.4|3969.4|3969.4|0
1656601860000|2022-06-30 15:11:00|3969.38|3969.38|3968.55|3968.55|3969.41|3969.41|3968.36|3968.36|0
1656601870000|2022-06-30 15:11:10|3968.58|3968.58|3968.84|3968.84|3968.84|3968.84|3968.53|3968.53|0
1656601880000|2022-06-30 15:11:20|3968.53|3968.53|3968.86|3968.86|3968.86|3968.86|3968.53|3968.53|0
1656601890000|2022-06-30 15:11:30|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|3968.92|0
1656601900000|2022-06-30 15:11:40|3969.23|3969.23|3968.64|3968.64|3969.25|3969.25|3968.64|3968.64|0
1656601910000|2022-06-30 15:11:50|3968.95|3968.95|3968.97|3968.97|3968.97|3968.97|3968.95|3968.95|0
1656601920000|2022-06-30 15:12:00|3969.02|3969.02|3969.37|3969.37|3969.37|3969.37|3969.02|3969.02|0
1656601930000|2022-06-30 15:12:10|3969.34|3969.34|3969.55|3969.55|3969.55|3969.55|3969.34|3969.34|0
1656601940000|2022-06-30 15:12:20|3970.17|3970.17|3970.91|3970.91|3970.91|3970.91|3970.17|3970.17|0
1656601950000|2022-06-30 15:12:30|3971.19|3971.19|3971.01|3971.01|3971.68|3971.68|3971.01|3971.01|0
1656601960000|2022-06-30 15:12:40|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|3970.7|0
1656601980000|2022-06-30 15:13:00|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|0
1656601990000|2022-06-30 15:13:10|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|0
1656602000000|2022-06-30 15:13:20|3970.18|3970.18|3970.24|3970.24|3970.24|3970.24|3970.13|3970.13|0
1656602010000|2022-06-30 15:13:30|3970.55|3970.55|3970.59|3970.59|3970.59|3970.59|3970.55|3970.55|0
1656602020000|2022-06-30 15:13:40|3970.77|3970.77|3971.74|3971.74|3971.74|3971.74|3970.77|3970.77|0
1656602030000|2022-06-30 15:13:50|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|0
1656602040000|2022-06-30 15:14:00|3972.08|3972.08|3972.05|3972.05|3972.08|3972.08|3972.05|3972.05|0
1656602050000|2022-06-30 15:14:10|3971.44|3971.44|3970.87|3970.87|3971.44|3971.44|3970.82|3970.82|0
1656602060000|2022-06-30 15:14:20|3971.23|3971.23|3971.19|3971.19|3971.23|3971.23|3971.19|3971.19|0
1656602070000|2022-06-30 15:14:30|3971.5|3971.5|3971.32|3971.32|3971.5|3971.5|3971.13|3971.13|0
1656602100000|2022-06-30 15:15:00|3971.29|3971.29|3970.3|3970.3|3971.29|3971.29|3970.18|3970.18|0
1656602110000|2022-06-30 15:15:10|3969.68|3969.68|3969.09|3969.09|3969.71|3969.71|3969.07|3969.07|0
1656602120000|2022-06-30 15:15:20|3968.79|3968.79|3968.43|3968.43|3968.97|3968.97|3968.43|3968.43|0
1656602130000|2022-06-30 15:15:30|3968.38|3968.38|3968.65|3968.65|3968.69|3968.69|3968.38|3968.38|0
1656602140000|2022-06-30 15:15:40|3968.34|3968.34|3967.74|3967.74|3968.36|3968.36|3967.74|3967.74|0
1656602150000|2022-06-30 15:15:50|3968.05|3968.05|3967.74|3967.74|3968.05|3968.05|3967.74|3967.74|0
1656602160000|2022-06-30 15:16:00|3967.43|3967.43|3967.43|3967.43|3967.74|3967.74|3967.43|3967.43|0
1656602170000|2022-06-30 15:16:10|3967.74|3967.74|3967.74|3967.74|3967.74|3967.74|3967.74|3967.74|0
1656602180000|2022-06-30 15:16:20|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|3967.43|0
1656602200000|2022-06-30 15:16:40|3967.74|3967.74|3967.4|3967.4|3967.74|3967.74|3967.4|3967.4|0
1656602210000|2022-06-30 15:16:50|3967.09|3967.09|3967.57|3967.57|3967.57|3967.57|3967.09|3967.09|0
1656602220000|2022-06-30 15:17:00|3967.6|3967.6|3967.91|3967.91|3967.91|3967.91|3967.6|3967.6|0
1656602230000|2022-06-30 15:17:10|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|0
1656602240000|2022-06-30 15:17:20|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|0
1656602250000|2022-06-30 15:17:30|3967.71|3967.71|3968.33|3968.33|3968.33|3968.33|3967.71|3967.71|0
1656602260000|2022-06-30 15:17:40|3968.3|3968.3|3968.31|3968.31|3968.31|3968.31|3968.3|3968.3|0
1656602270000|2022-06-30 15:17:50|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|3968.28|0
1656602280000|2022-06-30 15:18:00|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|0
1656602290000|2022-06-30 15:18:10|3968.03|3968.03|3966.48|3966.48|3968.03|3968.03|3966.48|3966.48|0
1656602300000|2022-06-30 15:18:20|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|0
1656602310000|2022-06-30 15:18:30|3965.86|3965.86|3965.55|3965.55|3965.86|3965.86|3965.55|3965.55|0
1656602320000|2022-06-30 15:18:40|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|0
1656602330000|2022-06-30 15:18:50|3965.65|3965.65|3965.74|3965.74|3965.74|3965.74|3965.65|3965.65|0
1656602340000|2022-06-30 15:19:00|3965.73|3965.73|3965.31|3965.31|3965.73|3965.73|3965.31|3965.31|0
1656602350000|2022-06-30 15:19:10|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|0
1656602360000|2022-06-30 15:19:20|3965.35|3965.35|3965.07|3965.07|3965.35|3965.35|3965.04|3965.04|0
1656602370000|2022-06-30 15:19:30|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|0
1656602380000|2022-06-30 15:19:40|3965.21|3965.21|3964.9|3964.9|3965.21|3965.21|3964.9|3964.9|0
1656602390000|2022-06-30 15:19:50|3964.89|3964.89|3964.59|3964.59|3964.89|3964.89|3964.59|3964.59|0
1656602400000|2022-06-30 15:20:00|3964.28|3964.28|3965.64|3965.64|3965.82|3965.82|3964.22|3964.22|0
1656602410000|2022-06-30 15:20:10|3966.88|3966.88|3966.9|3966.9|3966.9|3966.9|3966.88|3966.88|0
1656602420000|2022-06-30 15:20:20|3966.93|3966.93|3966.7|3966.7|3966.93|3966.93|3965.75|3965.75|0
1656602430000|2022-06-30 15:20:30|3966.39|3966.39|3966.55|3966.55|3966.58|3966.58|3966.39|3966.39|0
1656602440000|2022-06-30 15:20:40|3965.93|3965.93|3965.89|3965.89|3965.93|3965.93|3965.89|3965.89|0
1656602450000|2022-06-30 15:20:50|3965.7|3965.7|3965.4|3965.4|3965.7|3965.7|3965.09|3965.09|0
1656602460000|2022-06-30 15:21:00|3965.09|3965.09|3964.75|3964.75|3965.09|3965.09|3964.72|3964.72|0
1656602470000|2022-06-30 15:21:10|3964.44|3964.44|3964.47|3964.47|3964.47|3964.47|3964.44|3964.44|0
1656602480000|2022-06-30 15:21:20|3964.16|3964.16|3965.09|3965.09|3965.09|3965.09|3963.85|3963.85|0
1656602490000|2022-06-30 15:21:30|3965.39|3965.39|3965.34|3965.34|3965.39|3965.39|3965.34|3965.34|0
1656602500000|2022-06-30 15:21:40|3965.03|3965.03|3964.47|3964.47|3965.03|3965.03|3964.47|3964.47|0
1656602510000|2022-06-30 15:21:50|3964.28|3964.28|3963.93|3963.93|3964.28|3964.28|3963.93|3963.93|0
1656602520000|2022-06-30 15:22:00|3963.62|3963.62|3964.56|3964.56|3964.56|3964.56|3963.62|3963.62|0
1656602530000|2022-06-30 15:22:10|3964.59|3964.59|3964.62|3964.62|3964.62|3964.62|3964.59|3964.59|0
1656602540000|2022-06-30 15:22:20|3964.96|3964.96|3965.32|3965.32|3965.32|3965.32|3964.96|3964.96|0
1656602550000|2022-06-30 15:22:30|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|0
1656602560000|2022-06-30 15:22:40|3965.59|3965.59|3966.52|3966.52|3966.52|3966.52|3965.59|3965.59|0
1656602570000|2022-06-30 15:22:50|3964.66|3964.66|3964.51|3964.51|3964.66|3964.66|3964.32|3964.32|0
1656602580000|2022-06-30 15:23:00|3964.48|3964.48|3964.17|3964.17|3964.48|3964.48|3964.17|3964.17|0
1656602590000|2022-06-30 15:23:10|3964.21|3964.21|3964.21|3964.21|3964.52|3964.52|3964.21|3964.21|0
1656602610000|2022-06-30 15:23:30|3963.9|3963.9|3963.88|3963.88|3963.9|3963.9|3963.88|3963.88|0
1656602620000|2022-06-30 15:23:40|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|0
1656602630000|2022-06-30 15:23:50|3963.85|3963.85|3965.53|3965.53|3965.53|3965.53|3963.85|3963.85|0
1656602640000|2022-06-30 15:24:00|3965.58|3965.58|3965.58|3965.58|3965.58|3965.58|3965.58|3965.58|0
1656602650000|2022-06-30 15:24:10|3965.27|3965.27|3965.25|3965.25|3965.27|3965.27|3965.25|3965.25|0
1656602660000|2022-06-30 15:24:20|3964.94|3964.94|3964.94|3964.94|3964.94|3964.94|3964.94|3964.94|0
1656602670000|2022-06-30 15:24:30|3964.75|3964.75|3964.51|3964.51|3964.75|3964.75|3964.51|3964.51|0
1656602690000|2022-06-30 15:24:50|3964.49|3964.49|3965.68|3965.68|3965.99|3965.99|3964.49|3964.49|0
1656602700000|2022-06-30 15:25:00|3965.99|3965.99|3965.81|3965.81|3965.99|3965.99|3965.81|3965.81|0
1656602710000|2022-06-30 15:25:10|3965.87|3965.87|3966.48|3966.48|3966.48|3966.48|3965.87|3965.87|0
1656602720000|2022-06-30 15:25:20|3966.51|3966.51|3966.82|3966.82|3966.82|3966.82|3966.51|3966.51|0
1656602730000|2022-06-30 15:25:30|3967.01|3967.01|3967.62|3967.62|3967.62|3967.62|3967.01|3967.01|0
1656602750000|2022-06-30 15:25:50|3968.24|3968.24|3968.01|3968.01|3968.38|3968.38|3968.01|3968.01|0
1656602760000|2022-06-30 15:26:00|3968.32|3968.32|3968.63|3968.63|3968.63|3968.63|3968.32|3968.32|0
1656602780000|2022-06-30 15:26:20|3968.6|3968.6|3969.26|3969.26|3969.26|3969.26|3968.6|3968.6|0
1656602790000|2022-06-30 15:26:30|3969.57|3969.57|3969.88|3969.88|3969.88|3969.88|3969.57|3969.57|0
1656602800000|2022-06-30 15:26:40|3970.19|3970.19|3970.2|3970.2|3970.2|3970.2|3970.19|3970.19|0
1656602810000|2022-06-30 15:26:50|3970.26|3970.26|3970.26|3970.26|3970.26|3970.26|3970.26|3970.26|0
1656602820000|2022-06-30 15:27:00|3970.23|3970.23|3970.97|3970.97|3970.97|3970.97|3970.23|3970.23|0
1656602830000|2022-06-30 15:27:10|3971.02|3971.02|3971.31|3971.31|3971.33|3971.33|3971.02|3971.02|0
1656602840000|2022-06-30 15:27:20|3971.36|3971.36|3971.42|3971.42|3971.42|3971.42|3971.36|3971.36|0
1656602850000|2022-06-30 15:27:30|3971.73|3971.73|3972.33|3972.33|3972.63|3972.63|3971.73|3971.73|0
1656602860000|2022-06-30 15:27:40|3972.36|3972.36|3972.85|3972.85|3972.85|3972.85|3972.36|3972.36|0
1656602870000|2022-06-30 15:27:50|3973.16|3973.16|3974.01|3974.01|3974.01|3974.01|3973.13|3973.13|0
1656602880000|2022-06-30 15:28:00|3974.04|3974.04|3973.11|3973.11|3974.04|3974.04|3973.11|3973.11|0
1656602890000|2022-06-30 15:28:10|3973.09|3973.09|3973.14|3973.14|3973.14|3973.14|3973.09|3973.09|0
1656602910000|2022-06-30 15:28:30|3972.83|3972.83|3972.55|3972.55|3972.83|3972.83|3972.52|3972.52|0
1656602920000|2022-06-30 15:28:40|3972.59|3972.59|3971.47|3971.47|3972.71|3972.71|3971.47|3971.47|0
1656602930000|2022-06-30 15:28:50|3971.45|3971.45|3971.74|3971.74|3971.78|3971.78|3971.45|3971.45|0
1656602940000|2022-06-30 15:29:00|3971.37|3971.37|3972.03|3972.03|3972.03|3972.03|3971.37|3971.37|0
1656602950000|2022-06-30 15:29:10|3972.34|3972.34|3972.16|3972.16|3972.98|3972.98|3972.03|3972.03|0
1656602960000|2022-06-30 15:29:20|3972.07|3972.07|3970.4|3970.4|3972.07|3972.07|3970.4|3970.4|0
1656602970000|2022-06-30 15:29:30|3970.09|3970.09|3967.2|3967.2|3970.09|3970.09|3967.2|3967.2|0
1656602980000|2022-06-30 15:29:40|3967.16|3967.16|3966.69|3966.69|3968.39|3968.39|3966.23|3966.23|0
1656602990000|2022-06-30 15:29:50|3967.62|3967.62|3965.27|3965.27|3968.24|3968.24|3965.27|3965.27|0
1656659700000|2022-07-01 07:15:00|3971.91|3971.91|3969.77|3969.77|3972.82|3972.82|3969.77|3969.77|0
1656659720000|2022-07-01 07:15:20|3970.39|3970.39|3971.98|3971.98|3971.98|3971.98|3970.39|3970.39|0
1656659730000|2022-07-01 07:15:30|3971.67|3971.67|3971.67|3971.67|3971.75|3971.75|3971.67|3971.67|0
1656659740000|2022-07-01 07:15:40|3971.58|3971.58|3970.65|3970.65|3971.58|3971.58|3970.65|3970.65|0
1656659750000|2022-07-01 07:15:50|3970.63|3970.63|3971.24|3971.24|3971.24|3971.24|3970.63|3970.63|0
1656659760000|2022-07-01 07:16:00|3971.3|3971.3|3970.68|3970.68|3971.3|3971.3|3970.68|3970.68|0
1656659770000|2022-07-01 07:16:10|3971.61|3971.61|3972.47|3972.47|3972.47|3972.47|3971.55|3971.55|0
1656659780000|2022-07-01 07:16:20|3972.16|3972.16|3974.55|3974.55|3974.55|3974.55|3972.16|3972.16|0
1656659790000|2022-07-01 07:16:30|3974.6|3974.6|3973.06|3973.06|3974.6|3974.6|3973.06|3973.06|0
1656659800000|2022-07-01 07:16:40|3973.14|3973.14|3972.52|3972.52|3973.14|3973.14|3972.52|3972.52|0
1656659810000|2022-07-01 07:16:50|3972.58|3972.58|3973.15|3973.15|3973.15|3973.15|3972.22|3972.22|0
1656659820000|2022-07-01 07:17:00|3973.46|3973.46|3975.39|3975.39|3975.39|3975.39|3973.46|3973.46|0
1656659840000|2022-07-01 07:17:20|3973.53|3973.53|3970.41|3970.41|3973.53|3973.53|3970.41|3970.41|0
1656659850000|2022-07-01 07:17:30|3969.79|3969.79|3970.41|3970.41|3970.41|3970.41|3969.79|3969.79|0
1656659860000|2022-07-01 07:17:40|3971.03|3971.03|3971.51|3971.51|3972.38|3972.38|3970.75|3970.75|0
1656659870000|2022-07-01 07:17:50|3971.53|3971.53|3970.86|3970.86|3971.53|3971.53|3970.86|3970.86|0
1656659880000|2022-07-01 07:18:00|3971.48|3971.48|3971.39|3971.39|3971.48|3971.48|3971.39|3971.39|0
1656659890000|2022-07-01 07:18:10|3971.28|3971.28|3971.25|3971.25|3971.31|3971.31|3971.25|3971.25|0
1656659900000|2022-07-01 07:18:20|3971.56|3971.56|3971.25|3971.25|3971.56|3971.56|3971.25|3971.25|0
1656659910000|2022-07-01 07:18:30|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|0
1656659920000|2022-07-01 07:18:40|3970.63|3970.63|3970.89|3970.89|3971.56|3971.56|3970.63|3970.63|0
1656659930000|2022-07-01 07:18:50|3970.58|3970.58|3970.52|3970.52|3970.58|3970.58|3970.52|3970.52|0
1656659940000|2022-07-01 07:19:00|3970.61|3970.61|3970.55|3970.55|3970.61|3970.61|3970.55|3970.55|0
1656659950000|2022-07-01 07:19:10|3970.61|3970.61|3970.73|3970.73|3970.73|3970.73|3970.61|3970.61|0
1656659960000|2022-07-01 07:19:20|3970.79|3970.79|3970.84|3970.84|3970.84|3970.84|3970.79|3970.79|0
1656659970000|2022-07-01 07:19:30|3970.53|3970.53|3971.15|3971.15|3971.15|3971.15|3970.53|3970.53|0
1656659980000|2022-07-01 07:19:40|3971.95|3971.95|3974.77|3974.77|3974.77|3974.77|3971.95|3971.95|0
1656659990000|2022-07-01 07:19:50|3974.71|3974.71|3974.81|3974.81|3974.81|3974.81|3974.5|3974.5|0
1656660000000|2022-07-01 07:20:00|3974.19|3974.19|3973.39|3973.39|3974.19|3974.19|3973.39|3973.39|0
1656660010000|2022-07-01 07:20:10|3973.51|3973.51|3972.16|3972.16|3973.51|3973.51|3972.16|3972.16|0
1656660020000|2022-07-01 07:20:20|3971.54|3971.54|3972.44|3972.44|3972.47|3972.47|3971.54|3971.54|0
1656660040000|2022-07-01 07:20:40|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|0
1656660050000|2022-07-01 07:20:50|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|0
1656660060000|2022-07-01 07:21:00|3971.56|3971.56|3970.63|3970.63|3971.56|3971.56|3970.63|3970.63|0
1656660070000|2022-07-01 07:21:10|3970.57|3970.57|3971.68|3971.68|3971.68|3971.68|3970.57|3970.57|0
1656660080000|2022-07-01 07:21:20|3971.99|3971.99|3972.3|3972.3|3972.3|3972.3|3971.99|3971.99|0
1656660090000|2022-07-01 07:21:30|3972.61|3972.61|3973.23|3973.23|3973.23|3973.23|3972.61|3972.61|0
1656660110000|2022-07-01 07:21:50|3973.85|3973.85|3974.77|3974.77|3974.77|3974.77|3973.85|3973.85|0
1656660120000|2022-07-01 07:22:00|3974.82|3974.82|3976.5|3976.5|3976.5|3976.5|3974.82|3974.82|0
1656660130000|2022-07-01 07:22:10|3976.59|3976.59|3975.91|3975.91|3976.67|3976.67|3975.74|3975.74|0
1656660150000|2022-07-01 07:22:30|3975.29|3975.29|3975.34|3975.34|3975.34|3975.34|3975.29|3975.29|0
1656660160000|2022-07-01 07:22:40|3974.72|3974.72|3974.72|3974.72|3974.72|3974.72|3974.72|3974.72|0
1656660170000|2022-07-01 07:22:50|3973.48|3973.48|3973.97|3973.97|3973.97|3973.97|3973.48|3973.48|0
1656660180000|2022-07-01 07:23:00|3974.16|3974.16|3973.54|3973.54|3974.46|3974.46|3972.92|3972.92|0
1656660190000|2022-07-01 07:23:10|3972.3|3972.3|3972.3|3972.3|3972.3|3972.3|3972.3|3972.3|0
1656660200000|2022-07-01 07:23:20|3972.92|3972.92|3972.43|3972.43|3973.05|3973.05|3972.43|3972.43|0
1656660210000|2022-07-01 07:23:30|3972.42|3972.42|3971.79|3971.79|3972.42|3972.42|3971.79|3971.79|0
1656660220000|2022-07-01 07:23:40|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|0
1656660230000|2022-07-01 07:23:50|3972.54|3972.54|3971.6|3971.6|3972.65|3972.65|3971.47|3971.47|0
1656660240000|2022-07-01 07:24:00|3971.74|3971.74|3972.24|3972.24|3972.27|3972.27|3971.65|3971.65|0
1656660250000|2022-07-01 07:24:10|3972.06|3972.06|3973.92|3973.92|3973.92|3973.92|3972.06|3972.06|0
1656660260000|2022-07-01 07:24:20|3973.75|3973.75|3973.77|3973.77|3973.77|3973.77|3973.75|3973.75|0
1656660270000|2022-07-01 07:24:30|3973.47|3973.47|3974.08|3974.08|3974.08|3974.08|3973.47|3973.47|0
1656660280000|2022-07-01 07:24:40|3973.47|3973.47|3972.23|3972.23|3973.47|3973.47|3972.23|3972.23|0
1656660290000|2022-07-01 07:24:50|3972.25|3972.25|3972.07|3972.07|3972.25|3972.25|3972.07|3972.07|0
1656660300000|2022-07-01 07:25:00|3972.19|3972.19|3972.71|3972.71|3973.34|3973.34|3972.09|3972.09|0
1656660310000|2022-07-01 07:25:10|3973.02|3973.02|3973.08|3973.08|3973.22|3973.22|3972.89|3972.89|0
1656660320000|2022-07-01 07:25:20|3975.24|3975.24|3975.41|3975.41|3975.41|3975.41|3975.24|3975.24|0
1656660330000|2022-07-01 07:25:30|3975.1|3975.1|3977.32|3977.32|3977.32|3977.32|3975.1|3975.1|0
1656660340000|2022-07-01 07:25:40|3977.42|3977.42|3974.89|3974.89|3977.42|3977.42|3974.89|3974.89|0
1656660350000|2022-07-01 07:25:50|3974.9|3974.9|3974.59|3974.59|3974.9|3974.9|3974.59|3974.59|0
1656660360000|2022-07-01 07:26:00|3974.56|3974.56|3974.56|3974.56|3974.56|3974.56|3974.56|3974.56|0
1656660370000|2022-07-01 07:26:10|3974.54|3974.54|3974.04|3974.04|3974.54|3974.54|3974.04|3974.04|0
1656660380000|2022-07-01 07:26:20|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|0
1656660390000|2022-07-01 07:26:30|3973.37|3973.37|3973.42|3973.42|3973.42|3973.42|3973.37|3973.37|0
1656660400000|2022-07-01 07:26:40|3974.66|3974.66|3974.97|3974.97|3974.97|3974.97|3974.35|3974.35|0
1656660420000|2022-07-01 07:27:00|3974.88|3974.88|3975.5|3975.5|3975.5|3975.5|3974.88|3974.88|0
1656660430000|2022-07-01 07:27:10|3975.81|3975.81|3975.53|3975.53|3975.81|3975.81|3975.19|3975.19|0
1656660440000|2022-07-01 07:27:20|3976.46|3976.46|3977.19|3977.19|3977.55|3977.55|3976.46|3976.46|0
1656660450000|2022-07-01 07:27:30|3976.26|3976.26|3978.09|3978.09|3978.09|3978.09|3976.26|3976.26|0
1656660460000|2022-07-01 07:27:40|3978.21|3978.21|3980.38|3980.38|3980.38|3980.38|3978.21|3978.21|0
1656660470000|2022-07-01 07:27:50|3980.69|3980.69|3980.5|3980.5|3981|3981|3980.5|3980.5|0
1656660480000|2022-07-01 07:28:00|3980.67|3980.67|3979|3979|3980.67|3980.67|3978.63|3978.63|0
1656660490000|2022-07-01 07:28:10|3979.31|3979.31|3979.34|3979.34|3979.34|3979.34|3979.31|3979.31|0
1656660500000|2022-07-01 07:28:20|3978.72|3978.72|3978.68|3978.68|3978.72|3978.72|3978.68|3978.68|0
1656660510000|2022-07-01 07:28:30|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|0
1656660520000|2022-07-01 07:28:40|3979.63|3979.63|3978.71|3978.71|3979.63|3979.63|3978.71|3978.71|0
1656660530000|2022-07-01 07:28:50|3978.09|3978.09|3978.09|3978.09|3978.09|3978.09|3978.09|3978.09|0
1656660540000|2022-07-01 07:29:00|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|0
1656660550000|2022-07-01 07:29:10|3979.01|3979.01|3978.51|3978.51|3979.01|3979.01|3978.4|3978.4|0
1656660560000|2022-07-01 07:29:20|3978.82|3978.82|3978.82|3978.82|3978.82|3978.82|3978.82|3978.82|0
1656660580000|2022-07-01 07:29:40|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|0
1656660600000|2022-07-01 07:30:00|3978.94|3978.94|3979.8|3979.8|3979.85|3979.85|3978.94|3978.94|0
1656660610000|2022-07-01 07:30:10|3979.78|3979.78|3983.68|3983.68|3983.68|3983.68|3979.78|3979.78|0
1656660620000|2022-07-01 07:30:20|3983.66|3983.66|3984.17|3984.17|3984.17|3984.17|3983.04|3983.04|0
1656660630000|2022-07-01 07:30:30|3983.56|3983.56|3982.99|3982.99|3983.61|3983.61|3982.99|3982.99|0
1656660640000|2022-07-01 07:30:40|3983.61|3983.61|3984.83|3984.83|3984.83|3984.83|3983.61|3983.61|0
1656660650000|2022-07-01 07:30:50|3984.75|3984.75|3985|3985|3985.62|3985.62|3984.69|3984.69|0
1656660660000|2022-07-01 07:31:00|3984.97|3984.97|3985.1|3985.1|3985.1|3985.1|3984.97|3984.97|0
1656660670000|2022-07-01 07:31:10|3985.06|3985.06|3985.03|3985.03|3985.06|3985.06|3985.01|3985.01|0
1656660680000|2022-07-01 07:31:20|3984.41|3984.41|3985.03|3985.03|3985.03|3985.03|3984.41|3984.41|0
1656660690000|2022-07-01 07:31:30|3986.89|3986.89|3987.2|3987.2|3987.2|3987.2|3986.89|3986.89|0
1656660700000|2022-07-01 07:31:40|3988.43|3988.43|3987.51|3987.51|3988.74|3988.74|3987.51|3987.51|0
1656660710000|2022-07-01 07:31:50|3987.59|3987.59|3988.39|3988.39|3988.45|3988.45|3987.59|3987.59|0
1656660720000|2022-07-01 07:32:00|3988.21|3988.21|3988.57|3988.57|3988.57|3988.57|3988.21|3988.21|0
1656660730000|2022-07-01 07:32:10|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|3989.19|0
1656660740000|2022-07-01 07:32:20|3989.5|3989.5|3990.73|3990.73|3990.73|3990.73|3989.5|3989.5|0
1656660750000|2022-07-01 07:32:30|3990.68|3990.68|3990.31|3990.31|3990.68|3990.68|3990.28|3990.28|0
1656660760000|2022-07-01 07:32:40|3990|3990|3989.69|3989.69|3990.31|3990.31|3989.69|3989.69|0
1656660770000|2022-07-01 07:32:50|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|3990.09|0
1656660780000|2022-07-01 07:33:00|3990.4|3990.4|3991.32|3991.32|3991.32|3991.32|3990.4|3990.4|0
1656660790000|2022-07-01 07:33:10|3990.09|3990.09|3986.75|3986.75|3990.09|3990.09|3986.75|3986.75|0
1656660800000|2022-07-01 07:33:20|3986.89|3986.89|3986.89|3986.89|3986.89|3986.89|3986.89|3986.89|0
1656660810000|2022-07-01 07:33:30|3986.87|3986.87|3987.79|3987.79|3987.79|3987.79|3986.87|3986.87|0
1656660830000|2022-07-01 07:33:50|3987.91|3987.91|3988.09|3988.09|3988.09|3988.09|3987.91|3987.91|0
1656660840000|2022-07-01 07:34:00|3988.22|3988.22|3988.22|3988.22|3988.22|3988.22|3988.22|3988.22|0
1656660860000|2022-07-01 07:34:20|3988.19|3988.19|3988.02|3988.02|3988.33|3988.33|3988.02|3988.02|0
1656660870000|2022-07-01 07:34:30|3988.21|3988.21|3988.82|3988.82|3988.82|3988.82|3988.21|3988.21|0
1656660880000|2022-07-01 07:34:40|3988.94|3988.94|3988.56|3988.56|3988.99|3988.99|3988.37|3988.37|0
1656660890000|2022-07-01 07:34:50|3988.6|3988.6|3989.03|3989.03|3989.34|3989.34|3988.6|3988.6|0
1656660900000|2022-07-01 07:35:00|3989.08|3989.08|3989.11|3989.11|3989.11|3989.11|3989.08|3989.08|0
1656660910000|2022-07-01 07:35:10|3988.49|3988.49|3988.14|3988.14|3988.49|3988.49|3988.14|3988.14|0
1656660920000|2022-07-01 07:35:20|3988.11|3988.11|3987.9|3987.9|3988.14|3988.14|3987.9|3987.9|0
1656660930000|2022-07-01 07:35:30|3987.98|3987.98|3984.36|3984.36|3987.98|3987.98|3984.36|3984.36|0
1656660940000|2022-07-01 07:35:40|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|0
1656660950000|2022-07-01 07:35:50|3984.26|3984.26|3986.88|3986.88|3986.88|3986.88|3984.26|3984.26|0
1656660960000|2022-07-01 07:36:00|3986.76|3986.76|3986.74|3986.74|3986.76|3986.76|3986.74|3986.74|0
1656660980000|2022-07-01 07:36:20|3987.35|3987.35|3986.72|3986.72|3987.41|3987.41|3986.72|3986.72|0
1656661000000|2022-07-01 07:36:40|3986.69|3986.69|3987.43|3987.43|3987.43|3987.43|3986.51|3986.51|0
1656661020000|2022-07-01 07:37:00|3988.42|3988.42|3988.53|3988.53|3988.53|3988.53|3988.42|3988.42|0
1656661030000|2022-07-01 07:37:10|3988.5|3988.5|3988.33|3988.33|3988.5|3988.5|3988.33|3988.33|0
1656661040000|2022-07-01 07:37:20|3989.25|3989.25|3989.25|3989.25|3989.3|3989.3|3989.25|3989.25|0
1656661050000|2022-07-01 07:37:30|3989.39|3989.39|3989.89|3989.89|3989.89|3989.89|3989.39|3989.39|0
1656661060000|2022-07-01 07:37:40|3990.2|3990.2|3990.43|3990.43|3990.43|3990.43|3990.2|3990.2|0
1656661070000|2022-07-01 07:37:50|3990.45|3990.45|3989.23|3989.23|3990.45|3990.45|3989.23|3989.23|0
1656661080000|2022-07-01 07:38:00|3989.28|3989.28|3989.25|3989.25|3989.28|3989.28|3989.2|3989.2|0
1656661090000|2022-07-01 07:38:10|3989.26|3989.26|3989.82|3989.82|3989.87|3989.87|3989.25|3989.25|0
1656661100000|2022-07-01 07:38:20|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|0
1656661110000|2022-07-01 07:38:30|3989.48|3989.48|3988.86|3988.86|3989.48|3989.48|3988.86|3988.86|0
1656661120000|2022-07-01 07:38:40|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|0
1656661140000|2022-07-01 07:39:00|3989.56|3989.56|3989.25|3989.25|3989.56|3989.56|3989.25|3989.25|0
1656661150000|2022-07-01 07:39:10|3989.23|3989.23|3989.23|3989.23|3989.23|3989.23|3989.23|3989.23|0
1656661160000|2022-07-01 07:39:20|3989.24|3989.24|3988.4|3988.4|3989.57|3989.57|3988.4|3988.4|0
1656661170000|2022-07-01 07:39:30|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|0
1656661180000|2022-07-01 07:39:40|3988.45|3988.45|3986.29|3986.29|3988.45|3988.45|3986.29|3986.29|0
1656661200000|2022-07-01 07:40:00|3986.31|3986.31|3985.35|3985.35|3986.31|3986.31|3985.35|3985.35|0
1656661210000|2022-07-01 07:40:10|3985.04|3985.04|3985.23|3985.23|3985.23|3985.23|3984.86|3984.86|0
1656661230000|2022-07-01 07:40:30|3985.17|3985.17|3985.17|3985.17|3985.17|3985.17|3985.17|3985.17|0
1656661240000|2022-07-01 07:40:40|3985.16|3985.16|3985.14|3985.14|3985.16|3985.16|3985.13|3985.13|0
1656661250000|2022-07-01 07:40:50|3985.12|3985.12|3985.35|3985.35|3985.36|3985.36|3985.12|3985.12|0
1656661270000|2022-07-01 07:41:10|3984.73|3984.73|3985.73|3985.73|3985.74|3985.74|3984.73|3984.73|0
1656661280000|2022-07-01 07:41:20|3985.84|3985.84|3985.76|3985.76|3985.84|3985.84|3985.76|3985.76|0
1656661290000|2022-07-01 07:41:30|3985.79|3985.79|3986.22|3986.22|3986.25|3986.25|3985.79|3985.79|0
1656661300000|2022-07-01 07:41:40|3986.18|3986.18|3986.14|3986.14|3986.18|3986.18|3986.14|3986.14|0
1656661310000|2022-07-01 07:41:50|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|0
1656661320000|2022-07-01 07:42:00|3986.48|3986.48|3986.48|3986.48|3986.48|3986.48|3986.48|3986.48|0
1656661340000|2022-07-01 07:42:20|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|3988.02|0
1656661350000|2022-07-01 07:42:30|3987.66|3987.66|3985.37|3985.37|3987.84|3987.84|3985.37|3985.37|0
1656661370000|2022-07-01 07:42:50|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|0
1656661390000|2022-07-01 07:43:10|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|0
1656661400000|2022-07-01 07:43:20|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|3985.55|0
1656661410000|2022-07-01 07:43:30|3985.63|3985.63|3985.77|3985.77|3985.77|3985.77|3985.63|3985.63|0
1656661430000|2022-07-01 07:43:50|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|3984.85|0
1656661440000|2022-07-01 07:44:00|3984.71|3984.71|3984.79|3984.79|3984.85|3984.85|3984.71|3984.71|0
1656661450000|2022-07-01 07:44:10|3985.41|3985.41|3984.73|3984.73|3985.41|3985.41|3984.73|3984.73|0
1656661460000|2022-07-01 07:44:20|3983.5|3983.5|3983.19|3983.19|3983.5|3983.5|3982.57|3982.57|0
1656661470000|2022-07-01 07:44:30|3983.14|3983.14|3982.87|3982.87|3983.16|3983.16|3982.87|3982.87|0
1656661480000|2022-07-01 07:44:40|3981.94|3981.94|3980.83|3980.83|3981.94|3981.94|3980.83|3980.83|0
1656661490000|2022-07-01 07:44:50|3981.14|3981.14|3981.15|3981.15|3981.15|3981.15|3981.14|3981.14|0
1656661500000|2022-07-01 07:45:00|3981.23|3981.23|3979.8|3979.8|3981.44|3981.44|3979.56|3979.56|0
1656661510000|2022-07-01 07:45:10|3979.18|3979.18|3979.18|3979.18|3979.18|3979.18|3979.18|3979.18|0
1656661520000|2022-07-01 07:45:20|3979.23|3979.23|3979.05|3979.05|3979.28|3979.28|3978.97|3978.97|0
1656661530000|2022-07-01 07:45:30|3979.08|3979.08|3977.97|3977.97|3979.08|3979.08|3977.97|3977.97|0
1656661540000|2022-07-01 07:45:40|3978.05|3978.05|3978.05|3978.05|3978.05|3978.05|3978.05|3978.05|0
1656661550000|2022-07-01 07:45:50|3978|3978|3977.94|3977.94|3978|3978|3977.64|3977.64|0
1656661560000|2022-07-01 07:46:00|3977.64|3977.64|3977.33|3977.33|3977.94|3977.94|3977.33|3977.33|0
1656661580000|2022-07-01 07:46:20|3977.64|3977.64|3977.46|3977.46|3978.08|3978.08|3977.46|3977.46|0
1656661590000|2022-07-01 07:46:30|3977.15|3977.15|3977.2|3977.2|3977.2|3977.2|3977.15|3977.15|0
1656661600000|2022-07-01 07:46:40|3976.89|3976.89|3976.89|3976.89|3976.97|3976.97|3976.58|3976.58|0
1656661610000|2022-07-01 07:46:50|3976.86|3976.86|3975.31|3975.31|3976.86|3976.86|3975.31|3975.31|0
1656661620000|2022-07-01 07:47:00|3975.1|3975.1|3975|3975|3975.1|3975.1|3975|3975|0
1656661630000|2022-07-01 07:47:10|3973.82|3973.82|3973.43|3973.43|3973.82|3973.82|3973.43|3973.43|0
1656661640000|2022-07-01 07:47:20|3973.46|3973.46|3973.46|3973.46|3973.49|3973.49|3973.46|3973.46|0
1656661650000|2022-07-01 07:47:30|3973.77|3973.77|3972.84|3972.84|3974.08|3974.08|3972.84|3972.84|0
1656661670000|2022-07-01 07:47:50|3972.92|3972.92|3972.92|3972.92|3972.92|3972.92|3972.92|3972.92|0
1656661680000|2022-07-01 07:48:00|3973.23|3973.23|3974.51|3974.51|3975.13|3975.13|3973.23|3973.23|0
1656661690000|2022-07-01 07:48:10|3975.75|3975.75|3975.75|3975.75|3975.75|3975.75|3975.75|3975.75|0
1656661700000|2022-07-01 07:48:20|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|0
1656661710000|2022-07-01 07:48:30|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|0
1656661730000|2022-07-01 07:48:50|3975.61|3975.61|3975.58|3975.58|3975.61|3975.61|3975.58|3975.58|0
1656661740000|2022-07-01 07:49:00|3974.65|3974.65|3974.34|3974.34|3974.65|3974.65|3974.34|3974.34|0
1656661750000|2022-07-01 07:49:10|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|0
1656661760000|2022-07-01 07:49:20|3974.84|3974.84|3976.94|3976.94|3977|3977|3974.84|3974.84|0
1656661780000|2022-07-01 07:49:40|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|0
1656661790000|2022-07-01 07:49:50|3976.04|3976.04|3975.71|3975.71|3976.04|3976.04|3975.71|3975.71|0
1656661800000|2022-07-01 07:50:00|3974.47|3974.47|3975.09|3975.09|3975.09|3975.09|3974.47|3974.47|0
1656661820000|2022-07-01 07:50:20|3975.4|3975.4|3975.4|3975.4|3975.4|3975.4|3975.4|3975.4|0
1656661830000|2022-07-01 07:50:30|3975.45|3975.45|3974.22|3974.22|3975.76|3975.76|3973.91|3973.91|0
1656661850000|2022-07-01 07:50:50|3974.16|3974.16|3973.71|3973.71|3974.78|3974.78|3973.71|3973.71|0
1656661860000|2022-07-01 07:51:00|3973.4|3973.4|3974.1|3974.1|3974.1|3974.1|3973.18|3973.18|0
1656661880000|2022-07-01 07:51:20|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|0
1656661900000|2022-07-01 07:51:40|3974.12|3974.12|3974.16|3974.16|3974.16|3974.16|3974.12|3974.12|0
1656661910000|2022-07-01 07:51:50|3974.47|3974.47|3975.27|3975.27|3975.27|3975.27|3974.47|3974.47|0
1656661920000|2022-07-01 07:52:00|3975.35|3975.35|3975.24|3975.24|3975.38|3975.38|3975.2|3975.2|0
1656661930000|2022-07-01 07:52:10|3975.21|3975.21|3975.19|3975.19|3975.21|3975.21|3975.19|3975.19|0
1656661950000|2022-07-01 07:52:30|3975.5|3975.5|3974.88|3974.88|3975.5|3975.5|3974.88|3974.88|0
1656661960000|2022-07-01 07:52:40|3975.08|3975.08|3975.08|3975.08|3975.08|3975.08|3975.08|3975.08|0
1656661970000|2022-07-01 07:52:50|3973.84|3973.84|3973.53|3973.53|3974.15|3974.15|3973.53|3973.53|0
1656661980000|2022-07-01 07:53:00|3973.22|3973.22|3972.91|3972.91|3973.22|3973.22|3972.91|3972.91|0
1656661990000|2022-07-01 07:53:10|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|3972.83|0
1656662000000|2022-07-01 07:53:20|3972.52|3972.52|3973.14|3973.14|3973.14|3973.14|3972.52|3972.52|0
1656662010000|2022-07-01 07:53:30|3973.28|3973.28|3973.28|3973.28|3973.28|3973.28|3973.28|3973.28|0
1656662020000|2022-07-01 07:53:40|3973.32|3973.32|3971.77|3971.77|3973.32|3973.32|3971.77|3971.77|0
1656662030000|2022-07-01 07:53:50|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|0
1656662040000|2022-07-01 07:54:00|3971.16|3971.16|3971.03|3971.03|3971.65|3971.65|3971.03|3971.03|0
1656662060000|2022-07-01 07:54:20|3971.65|3971.65|3971.03|3971.03|3971.65|3971.65|3971.03|3971.03|0
1656662070000|2022-07-01 07:54:30|3970.85|3970.85|3971.66|3971.66|3971.66|3971.66|3970.85|3970.85|0
1656662080000|2022-07-01 07:54:40|3971.72|3971.72|3971.75|3971.75|3971.75|3971.75|3971.72|3971.72|0
1656662100000|2022-07-01 07:55:00|3972.11|3972.11|3972.16|3972.16|3972.16|3972.16|3972.11|3972.11|0
1656662130000|2022-07-01 07:55:30|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|0
1656662140000|2022-07-01 07:55:40|3972.16|3972.16|3972.24|3972.24|3972.27|3972.27|3972.16|3972.16|0
1656662150000|2022-07-01 07:55:50|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|0
1656662160000|2022-07-01 07:56:00|3972.86|3972.86|3971|3971|3972.86|3972.86|3971|3971|0
1656662180000|2022-07-01 07:56:20|3971.09|3971.09|3971.4|3971.4|3971.4|3971.4|3971.09|3971.09|0
1656662190000|2022-07-01 07:56:30|3971.09|3971.09|3970.78|3970.78|3971.09|3971.09|3970.78|3970.78|0
1656662220000|2022-07-01 07:57:00|3971.09|3971.09|3972.86|3972.86|3972.94|3972.94|3971.09|3971.09|0
1656662230000|2022-07-01 07:57:10|3975.34|3975.34|3977.75|3977.75|3977.78|3977.78|3975.12|3975.12|0
1656662240000|2022-07-01 07:57:20|3977.73|3977.73|3977.42|3977.42|3977.73|3977.73|3977.42|3977.42|0
1656662250000|2022-07-01 07:57:30|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|3977.11|0
1656662260000|2022-07-01 07:57:40|3976.8|3976.8|3976.8|3976.8|3976.8|3976.8|3976.8|3976.8|0
1656662270000|2022-07-01 07:57:50|3976.82|3976.82|3976.96|3976.96|3976.96|3976.96|3976.82|3976.82|0
1656662290000|2022-07-01 07:58:10|3976.65|3976.65|3976.96|3976.96|3976.96|3976.96|3976.65|3976.65|0
1656662300000|2022-07-01 07:58:20|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|0
1656662310000|2022-07-01 07:58:30|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.41|3977.41|0
1656662320000|2022-07-01 07:58:40|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|0
1656662330000|2022-07-01 07:58:50|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|3978.42|0
1656662340000|2022-07-01 07:59:00|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|0
1656662350000|2022-07-01 07:59:10|3977.1|3977.1|3977.72|3977.72|3977.72|3977.72|3977.1|3977.1|0
1656662380000|2022-07-01 07:59:40|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|3977.1|0
1656662390000|2022-07-01 07:59:50|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|3977.72|0
1656662400000|2022-07-01 08:00:00|3978.03|3978.03|3978.34|3978.34|3978.34|3978.34|3978.03|3978.03|0
1656662410000|2022-07-01 08:00:10|3979.58|3979.58|3980.19|3980.19|3980.19|3980.19|3979.58|3979.58|0
1656662420000|2022-07-01 08:00:20|3980.24|3980.24|3980.55|3980.55|3980.55|3980.55|3980.24|3980.24|0
1656662430000|2022-07-01 08:00:30|3979.93|3979.93|3980.13|3980.13|3980.13|3980.13|3979.93|3979.93|0
1656662440000|2022-07-01 08:00:40|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|0
1656662470000|2022-07-01 08:01:10|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|0
1656662480000|2022-07-01 08:01:20|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|0
1656662490000|2022-07-01 08:01:30|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|3979.57|0
1656662500000|2022-07-01 08:01:40|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|0
1656662510000|2022-07-01 08:01:50|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|3980.16|0
1656662520000|2022-07-01 08:02:00|3980.3|3980.3|3981.23|3981.23|3981.23|3981.23|3979.99|3979.99|0
1656662530000|2022-07-01 08:02:10|3981.2|3981.2|3980.86|3980.86|3981.2|3981.2|3980.81|3980.81|0
1656662560000|2022-07-01 08:02:40|3981.48|3981.48|3982.1|3982.1|3982.1|3982.1|3981.48|3981.48|0
1656662570000|2022-07-01 08:02:50|3982.13|3982.13|3982.02|3982.02|3982.13|3982.13|3982.02|3982.02|0
1656662580000|2022-07-01 08:03:00|3981.65|3981.65|3981.75|3981.75|3981.75|3981.75|3981.44|3981.44|0
1656662590000|2022-07-01 08:03:10|3983.3|3983.3|3983.61|3983.61|3983.61|3983.61|3983.3|3983.3|0
1656662600000|2022-07-01 08:03:20|3983.52|3983.52|3982.99|3982.99|3983.61|3983.61|3982.99|3982.99|0
1656662610000|2022-07-01 08:03:30|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|0
1656662620000|2022-07-01 08:03:40|3982.62|3982.62|3982.54|3982.54|3982.62|3982.62|3982.54|3982.54|0
1656662630000|2022-07-01 08:03:50|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|0
1656662640000|2022-07-01 08:04:00|3982.8|3982.8|3983.39|3983.39|3983.39|3983.39|3982.77|3982.77|0
1656662650000|2022-07-01 08:04:10|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|0
1656662660000|2022-07-01 08:04:20|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|0
1656662670000|2022-07-01 08:04:30|3983.75|3983.75|3983.93|3983.93|3983.93|3983.93|3983.75|3983.75|0
1656662690000|2022-07-01 08:04:50|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|0
1656662700000|2022-07-01 08:05:00|3984.19|3984.19|3983.96|3983.96|3984.19|3984.19|3983.88|3983.88|0
1656662710000|2022-07-01 08:05:10|3984.02|3984.02|3984.08|3984.08|3984.08|3984.08|3984.02|3984.02|0
1656662720000|2022-07-01 08:05:20|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|0
1656662730000|2022-07-01 08:05:30|3983.79|3983.79|3983.48|3983.48|3983.79|3983.79|3983.48|3983.48|0
1656662740000|2022-07-01 08:05:40|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|3984.1|0
1656662750000|2022-07-01 08:05:50|3984.01|3984.01|3983.09|3983.09|3984.01|3984.01|3982.47|3982.47|0
1656662760000|2022-07-01 08:06:00|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|0
1656662770000|2022-07-01 08:06:10|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|0
1656662780000|2022-07-01 08:06:20|3983.82|3983.82|3984|3984|3984|3984|3983.82|3983.82|0
1656662790000|2022-07-01 08:06:30|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|3984.31|0
1656662800000|2022-07-01 08:06:40|3984|3984|3983.36|3983.36|3984|3984|3983.36|3983.36|0
1656662810000|2022-07-01 08:06:50|3983.28|3983.28|3983.01|3983.01|3983.28|3983.28|3983.01|3983.01|0
1656662820000|2022-07-01 08:07:00|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|0
1656662840000|2022-07-01 08:07:20|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|3982.65|0
1656662850000|2022-07-01 08:07:30|3982.47|3982.47|3981.35|3981.35|3982.47|3982.47|3981.35|3981.35|0
1656662860000|2022-07-01 08:07:40|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|3981.97|0
1656662870000|2022-07-01 08:07:50|3982|3982|3982|3982|3982|3982|3982|3982|0
1656662880000|2022-07-01 08:08:00|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|3982.31|0
1656662890000|2022-07-01 08:08:10|3981.38|3981.38|3981.29|3981.29|3981.38|3981.38|3981.15|3981.15|0
1656662910000|2022-07-01 08:08:30|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|3981.24|0
1656662920000|2022-07-01 08:08:40|3981.54|3981.54|3981.64|3981.64|3981.64|3981.64|3981.54|3981.54|0
1656662940000|2022-07-01 08:09:00|3982.57|3982.57|3983.06|3983.06|3983.06|3983.06|3982.49|3982.49|0
1656662950000|2022-07-01 08:09:10|3983.04|3983.04|3983.35|3983.35|3983.66|3983.66|3983.04|3983.04|0
1656662960000|2022-07-01 08:09:20|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|0
1656662970000|2022-07-01 08:09:30|3983.69|3983.69|3984.3|3984.3|3984.3|3984.3|3982.76|3982.76|0
1656662980000|2022-07-01 08:09:40|3985.23|3985.23|3985.99|3985.99|3985.99|3985.99|3985.23|3985.23|0
1656662990000|2022-07-01 08:09:50|3986.61|3986.61|3989.11|3989.11|3989.42|3989.42|3986.61|3986.61|0
1656663000000|2022-07-01 08:10:00|3989.15|3989.15|3989.15|3989.15|3989.15|3989.15|3989.15|3989.15|0
1656663010000|2022-07-01 08:10:10|3989.77|3989.77|3990.39|3990.39|3990.39|3990.39|3989.77|3989.77|0
1656663020000|2022-07-01 08:10:20|3990.7|3990.7|3990.72|3990.72|3990.98|3990.98|3990.05|3990.05|0
1656663030000|2022-07-01 08:10:30|3990.41|3990.41|3990.99|3990.99|3991.05|3991.05|3990.41|3990.41|0
1656663040000|2022-07-01 08:10:40|3990.96|3990.96|3991.99|3991.99|3991.99|3991.99|3990.96|3990.96|0
1656663050000|2022-07-01 08:10:50|3992.07|3992.07|3992.11|3992.11|3992.11|3992.11|3992.07|3992.07|0
1656663060000|2022-07-01 08:11:00|3993.35|3993.35|3991.5|3991.5|3993.35|3993.35|3990.88|3990.88|0
1656663070000|2022-07-01 08:11:10|3991.81|3991.81|3992.42|3992.42|3992.42|3992.42|3991.5|3991.5|0
1656663080000|2022-07-01 08:11:20|3991.81|3991.81|3990.81|3990.81|3991.81|3991.81|3990.81|3990.81|0
1656663090000|2022-07-01 08:11:30|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|0
1656663100000|2022-07-01 08:11:40|3991.84|3991.84|3992.7|3992.7|3992.7|3992.7|3991.84|3991.84|0
1656663110000|2022-07-01 08:11:50|3992.39|3992.39|3991.78|3991.78|3992.39|3992.39|3991.78|3991.78|0
1656663120000|2022-07-01 08:12:00|3991.89|3991.89|3991.93|3991.93|3991.93|3991.93|3991.89|3991.89|0
1656663130000|2022-07-01 08:12:10|3992.07|3992.07|3993.9|3993.9|3993.9|3993.9|3992.04|3992.04|0
1656663140000|2022-07-01 08:12:20|3994.83|3994.83|3994.18|3994.18|3994.91|3994.91|3994.18|3994.18|0
1656663150000|2022-07-01 08:12:30|3993.56|3993.56|3993.56|3993.56|3993.56|3993.56|3993.56|3993.56|0
1656663160000|2022-07-01 08:12:40|3993.87|3993.87|3994.66|3994.66|3994.97|3994.97|3993.87|3993.87|0
1656663170000|2022-07-01 08:12:50|3995.58|3995.58|3995.58|3995.58|3995.58|3995.58|3995.58|3995.58|0
1656663180000|2022-07-01 08:13:00|3995.77|3995.77|3995.86|3995.86|3995.89|3995.89|3995.77|3995.77|0
1656663200000|2022-07-01 08:13:20|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|3995.24|0
1656663210000|2022-07-01 08:13:30|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|0
1656663220000|2022-07-01 08:13:40|3995.66|3995.66|3995.85|3995.85|3995.97|3995.97|3995.66|3995.66|0
1656663230000|2022-07-01 08:13:50|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|0
1656663240000|2022-07-01 08:14:00|3996.77|3996.77|3995.52|3995.52|3996.77|3996.77|3995.52|3995.52|0
1656663250000|2022-07-01 08:14:10|3995.55|3995.55|3995.52|3995.52|3995.55|3995.55|3995.52|3995.52|0
1656663260000|2022-07-01 08:14:20|3995.53|3995.53|3995.84|3995.84|3995.84|3995.84|3995.53|3995.53|0
1656663270000|2022-07-01 08:14:30|3995.22|3995.22|3995.44|3995.44|3995.44|3995.44|3994.29|3994.29|0
1656663280000|2022-07-01 08:14:40|3995.42|3995.42|3995.91|3995.91|3995.91|3995.91|3995.39|3995.39|0
1656663290000|2022-07-01 08:14:50|3994.98|3994.98|3994.67|3994.67|3994.98|3994.98|3994.67|3994.67|0
1656663300000|2022-07-01 08:15:00|3994.71|3994.71|3993.48|3993.48|3994.74|3994.74|3993.48|3993.48|0
1656663310000|2022-07-01 08:15:10|3993.56|3993.56|3993.56|3993.56|3993.56|3993.56|3993.51|3993.51|0
1656663320000|2022-07-01 08:15:20|3993.62|3993.62|3992.71|3992.71|3993.64|3993.64|3992.71|3992.71|0
1656663340000|2022-07-01 08:15:40|3993.33|3993.33|3992.69|3992.69|3993.33|3993.33|3992.69|3992.69|0
1656663350000|2022-07-01 08:15:50|3992.63|3992.63|3992.71|3992.71|3992.71|3992.71|3992.57|3992.57|0
1656663360000|2022-07-01 08:16:00|3992.59|3992.59|3992.55|3992.55|3992.59|3992.59|3992.55|3992.55|0
1656663370000|2022-07-01 08:16:10|3992.57|3992.57|3992.57|3992.57|3992.57|3992.57|3992.57|3992.57|0
1656663380000|2022-07-01 08:16:20|3992.61|3992.61|3992.88|3992.88|3992.88|3992.88|3992.61|3992.61|0
1656663390000|2022-07-01 08:16:30|3992.85|3992.85|3992.85|3992.85|3992.85|3992.85|3992.85|3992.85|0
1656663400000|2022-07-01 08:16:40|3992.82|3992.82|3993.02|3993.02|3993.02|3993.02|3992.23|3992.23|0
1656663410000|2022-07-01 08:16:50|3993.33|3993.33|3993.95|3993.95|3993.95|3993.95|3993.33|3993.33|0
1656663420000|2022-07-01 08:17:00|3993.64|3993.64|3993.64|3993.64|3993.64|3993.64|3993.33|3993.33|0
1656663430000|2022-07-01 08:17:10|3993.95|3993.95|3994.09|3994.09|3994.09|3994.09|3993.95|3993.95|0
1656663440000|2022-07-01 08:17:20|3994.15|3994.15|3993.53|3993.53|3994.76|3994.76|3993.53|3993.53|0
1656663450000|2022-07-01 08:17:30|3993.58|3993.58|3993.58|3993.58|3993.58|3993.58|3993.58|3993.58|0
1656663460000|2022-07-01 08:17:40|3992.96|3992.96|3992.66|3992.66|3992.96|3992.96|3992.66|3992.66|0
1656663480000|2022-07-01 08:18:00|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|0
1656663500000|2022-07-01 08:18:20|3992.81|3992.81|3992.81|3992.81|3992.81|3992.81|3992.81|3992.81|0
1656663510000|2022-07-01 08:18:30|3990.96|3990.96|3990.73|3990.73|3991.04|3991.04|3990.73|3990.73|0
1656663520000|2022-07-01 08:18:40|3990.12|3990.12|3990.1|3990.1|3990.12|3990.12|3990.1|3990.1|0
1656663540000|2022-07-01 08:19:00|3990.41|3990.41|3990.66|3990.66|3990.66|3990.66|3990.32|3990.32|0
1656663550000|2022-07-01 08:19:10|3990.97|3990.97|3990.76|3990.76|3990.97|3990.97|3990.76|3990.76|0
1656663560000|2022-07-01 08:19:20|3990.73|3990.73|3990.82|3990.82|3990.82|3990.82|3990.73|3990.73|0
1656663580000|2022-07-01 08:19:40|3990.51|3990.51|3990.51|3990.51|3990.51|3990.51|3990.51|3990.51|0
1656663590000|2022-07-01 08:19:50|3990.56|3990.56|3990.56|3990.56|3990.56|3990.56|3990.56|3990.56|0
1656663600000|2022-07-01 08:20:00|3988.71|3988.71|3988.77|3988.77|3988.77|3988.77|3988.71|3988.71|0
1656663610000|2022-07-01 08:20:10|3988.79|3988.79|3989.13|3989.13|3989.13|3989.13|3988.74|3988.74|0
1656663620000|2022-07-01 08:20:20|3987.89|3987.89|3988.43|3988.43|3988.43|3988.43|3987.89|3987.89|0
1656663630000|2022-07-01 08:20:30|3988.48|3988.48|3988.29|3988.29|3988.48|3988.48|3988.29|3988.29|0
1656663670000|2022-07-01 08:21:10|3988.43|3988.43|3988.43|3988.43|3988.43|3988.43|3988.43|3988.43|0
1656663680000|2022-07-01 08:21:20|3988.07|3988.07|3988|3988|3988.07|3988.07|3987.89|3987.89|0
1656663690000|2022-07-01 08:21:30|3988.18|3988.18|3988.31|3988.31|3988.37|3988.37|3988.18|3988.18|0
1656663720000|2022-07-01 08:22:00|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|0
1656663730000|2022-07-01 08:22:10|3988.81|3988.81|3989.12|3989.12|3989.12|3989.12|3988.81|3988.81|0
1656663740000|2022-07-01 08:22:20|3989.31|3989.31|3989.37|3989.37|3989.37|3989.37|3989.31|3989.31|0
1656663750000|2022-07-01 08:22:30|3992.15|3992.15|3991.97|3991.97|3992.15|3992.15|3991.97|3991.97|0
1656663770000|2022-07-01 08:22:50|3992.08|3992.08|3992.01|3992.01|3992.08|3992.08|3992.01|3992.01|0
1656663780000|2022-07-01 08:23:00|3991.98|3991.98|3991.2|3991.2|3991.99|3991.99|3991.2|3991.2|0
1656663790000|2022-07-01 08:23:10|3991.51|3991.51|3991.6|3991.6|3991.6|3991.6|3991.51|3991.51|0
1656663800000|2022-07-01 08:23:20|3991.91|3991.91|3991.91|3991.91|3991.91|3991.91|3991.91|3991.91|0
1656663810000|2022-07-01 08:23:30|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|0
1656663820000|2022-07-01 08:23:40|3991.15|3991.15|3990.95|3990.95|3991.15|3991.15|3990.95|3990.95|0
1656663830000|2022-07-01 08:23:50|3991.57|3991.57|3991.88|3991.88|3991.88|3991.88|3991.57|3991.57|0
1656663840000|2022-07-01 08:24:00|3991.57|3991.57|3991.24|3991.24|3991.57|3991.57|3991.07|3991.07|0
1656663850000|2022-07-01 08:24:10|3991.55|3991.55|3992.52|3992.52|3992.52|3992.52|3991.55|3991.55|0
1656663860000|2022-07-01 08:24:20|3992.21|3992.21|3991.98|3991.98|3992.21|3992.21|3991.9|3991.9|0
1656663880000|2022-07-01 08:24:40|3992.29|3992.29|3992.6|3992.6|3992.6|3992.6|3992.29|3992.29|0
1656663890000|2022-07-01 08:24:50|3993.84|3993.84|3994.09|3994.09|3994.09|3994.09|3993.84|3993.84|0
1656663900000|2022-07-01 08:25:00|3992.55|3992.55|3992.38|3992.38|3992.55|3992.55|3992.38|3992.38|0
1656663910000|2022-07-01 08:25:10|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|0
1656663930000|2022-07-01 08:25:30|3992.24|3992.24|3992.97|3992.97|3992.97|3992.97|3992.24|3992.24|0
1656663940000|2022-07-01 08:25:40|3993|3993|3993.39|3993.39|3993.39|3993.39|3993|3993|0
1656663950000|2022-07-01 08:25:50|3993.7|3993.7|3993.39|3993.39|3993.7|3993.7|3993.39|3993.39|0
1656663960000|2022-07-01 08:26:00|3993.31|3993.31|3993.12|3993.12|3993.31|3993.31|3993.12|3993.12|0
1656663970000|2022-07-01 08:26:10|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|0
1656663980000|2022-07-01 08:26:20|3993.12|3993.12|3993.12|3993.12|3993.12|3993.12|3993.12|3993.12|0
1656664000000|2022-07-01 08:26:40|3992.81|3992.81|3992.79|3992.79|3992.81|3992.81|3992.79|3992.79|0
1656664020000|2022-07-01 08:27:00|3992.97|3992.97|3993.36|3993.36|3993.67|3993.67|3992.97|3992.97|0
1656664030000|2022-07-01 08:27:10|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|0
1656664040000|2022-07-01 08:27:20|3993.13|3993.13|3993.15|3993.15|3993.15|3993.15|3993.13|3993.13|0
1656664050000|2022-07-01 08:27:30|3993.18|3993.18|3993.22|3993.22|3993.23|3993.23|3993.17|3993.17|0
1656664080000|2022-07-01 08:28:00|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|0
1656664090000|2022-07-01 08:28:10|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|3993.22|0
1656664100000|2022-07-01 08:28:20|3993.32|3993.32|3993.39|3993.39|3993.39|3993.39|3993.32|3993.32|0
1656664110000|2022-07-01 08:28:30|3994.01|3994.01|3993.7|3993.7|3994.01|3994.01|3993.7|3993.7|0
1656664120000|2022-07-01 08:28:40|3993.39|3993.39|3993.35|3993.35|3993.39|3993.39|3993.35|3993.35|0
1656664130000|2022-07-01 08:28:50|3993.66|3993.66|3994.28|3994.28|3994.28|3994.28|3993.66|3993.66|0
1656664140000|2022-07-01 08:29:00|3994.59|3994.59|3994.72|3994.72|3994.72|3994.72|3994.54|3994.54|0
1656664150000|2022-07-01 08:29:10|3995.03|3995.03|3995.03|3995.03|3995.03|3995.03|3995.03|3995.03|0
1656664160000|2022-07-01 08:29:20|3995.28|3995.28|3995.28|3995.28|3995.28|3995.28|3995.28|3995.28|0
1656664170000|2022-07-01 08:29:30|3994.92|3994.92|3994.92|3994.92|3994.92|3994.92|3994.92|3994.92|0
1656664180000|2022-07-01 08:29:40|3994.87|3994.87|3994.87|3994.87|3994.87|3994.87|3994.87|3994.87|0
1656664200000|2022-07-01 08:30:00|3995.49|3995.49|3995.8|3995.8|3995.8|3995.8|3995.49|3995.49|0
1656664220000|2022-07-01 08:30:20|3996.11|3996.11|3996.14|3996.14|3996.14|3996.14|3996.11|3996.11|0
1656664230000|2022-07-01 08:30:30|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|0
1656664250000|2022-07-01 08:30:50|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|0
1656664260000|2022-07-01 08:31:00|3997.38|3997.38|3997.35|3997.35|3997.38|3997.38|3997.35|3997.35|0
1656664280000|2022-07-01 08:31:20|3996.42|3996.42|3995.81|3995.81|3996.42|3996.42|3995.81|3995.81|0
1656664290000|2022-07-01 08:31:30|3996.42|3996.42|3996.11|3996.11|3996.42|3996.42|3995.81|3995.81|0
1656664300000|2022-07-01 08:31:40|3996.42|3996.42|3996.73|3996.73|3996.73|3996.73|3996.42|3996.42|0
1656664320000|2022-07-01 08:32:00|3997.04|3997.04|3997.07|3997.07|3997.07|3997.07|3997.04|3997.04|0
1656664330000|2022-07-01 08:32:10|3997.44|3997.44|3996.38|3996.38|3997.44|3997.44|3996.38|3996.38|0
1656664340000|2022-07-01 08:32:20|3996.13|3996.13|3996.07|3996.07|3996.13|3996.13|3995.76|3995.76|0
1656664350000|2022-07-01 08:32:30|3996.13|3996.13|3995.14|3995.14|3996.13|3996.13|3995.14|3995.14|0
1656664360000|2022-07-01 08:32:40|3995.45|3995.45|3995.76|3995.76|3995.76|3995.76|3995.45|3995.45|0
1656664370000|2022-07-01 08:32:50|3995.59|3995.59|3996.83|3996.83|3996.83|3996.83|3995.59|3995.59|0
1656664380000|2022-07-01 08:33:00|3996.8|3996.8|3996.75|3996.75|3996.8|3996.8|3996.72|3996.72|0
1656664400000|2022-07-01 08:33:20|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|0
1656664410000|2022-07-01 08:33:30|3997.08|3997.08|3998.35|3998.35|3998.35|3998.35|3997.08|3997.08|0
1656664420000|2022-07-01 08:33:40|3998.96|3998.96|3999.27|3999.27|3999.27|3999.27|3998.96|3998.96|0
1656664430000|2022-07-01 08:33:50|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|0
1656664440000|2022-07-01 08:34:00|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|0
1656664460000|2022-07-01 08:34:20|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|0
1656664470000|2022-07-01 08:34:30|3998.8|3998.8|3998.8|3998.8|3998.8|3998.8|3998.8|3998.8|0
1656664490000|2022-07-01 08:34:50|3998.6|3998.6|3999.53|3999.53|3999.53|3999.53|3998.6|3998.6|0
1656664500000|2022-07-01 08:35:00|3999.84|3999.84|4000.02|4000.02|4000.02|4000.02|3999.84|3999.84|0
1656664510000|2022-07-01 08:35:10|4000.95|4000.95|4000.95|4000.95|4000.95|4000.95|4000.95|4000.95|0
1656664530000|2022-07-01 08:35:30|3999.71|3999.71|3999.71|3999.71|4000.02|4000.02|3999.71|3999.71|0
1656664540000|2022-07-01 08:35:40|3999.4|3999.4|4000.41|4000.41|4000.41|4000.41|3999.4|3999.4|0
1656664550000|2022-07-01 08:35:50|4000.64|4000.64|4000.64|4000.64|4000.64|4000.64|4000.64|4000.64|0
1656664560000|2022-07-01 08:36:00|4000.61|4000.61|4000.3|4000.3|4000.61|4000.61|4000.3|4000.3|0
1656664570000|2022-07-01 08:36:10|4000.26|4000.26|4000.57|4000.57|4000.57|4000.57|4000.26|4000.26|0
1656664580000|2022-07-01 08:36:20|4000.88|4000.88|4000.57|4000.57|4000.88|4000.88|4000.26|4000.26|0
1656664600000|2022-07-01 08:36:40|4000.27|4000.27|4000.58|4000.58|4000.89|4000.89|4000.27|4000.27|0
1656664620000|2022-07-01 08:37:00|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|0
1656664630000|2022-07-01 08:37:10|4001.9|4001.9|4001.65|4001.65|4001.96|4001.96|4001.65|4001.65|0
1656664640000|2022-07-01 08:37:20|4001.79|4001.79|4001.98|4001.98|4001.98|4001.98|4001.79|4001.79|0
1656664650000|2022-07-01 08:37:30|4002.28|4002.28|4002.3|4002.3|4002.61|4002.61|4002.26|4002.26|0
1656664660000|2022-07-01 08:37:40|4001.99|4001.99|4001.92|4001.92|4002.17|4002.17|4001.86|4001.86|0
1656664670000|2022-07-01 08:37:50|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|0
1656664680000|2022-07-01 08:38:00|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|0
1656664690000|2022-07-01 08:38:10|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|0
1656664700000|2022-07-01 08:38:20|4001.65|4001.65|4000.93|4000.93|4001.65|4001.65|4000.93|4000.93|0
1656664720000|2022-07-01 08:38:40|4000.88|4000.88|4001.06|4001.06|4001.06|4001.06|4000.88|4000.88|0
1656664730000|2022-07-01 08:38:50|4001.24|4001.24|4001.55|4001.55|4001.55|4001.55|4001.24|4001.24|0
1656664740000|2022-07-01 08:39:00|4001.58|4001.58|4001.4|4001.4|4001.58|4001.58|4001.4|4001.4|0
1656664750000|2022-07-01 08:39:10|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|0
1656664760000|2022-07-01 08:39:20|4001.4|4001.4|4000.78|4000.78|4001.4|4001.4|4000.78|4000.78|0
1656664770000|2022-07-01 08:39:30|4000.16|4000.16|4000.16|4000.16|4000.16|4000.16|4000.16|4000.16|0
1656664780000|2022-07-01 08:39:40|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|4000.26|0
1656664800000|2022-07-01 08:40:00|4001.19|4001.19|4001.19|4001.19|4001.19|4001.19|4001.19|4001.19|0
1656664810000|2022-07-01 08:40:10|4001.81|4001.81|4000.43|4000.43|4001.81|4001.81|4000.43|4000.43|0
1656664820000|2022-07-01 08:40:20|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|0
1656664830000|2022-07-01 08:40:30|4000.74|4000.74|4000.12|4000.12|4000.74|4000.74|4000.12|4000.12|0
1656664840000|2022-07-01 08:40:40|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|3999.81|0
1656664860000|2022-07-01 08:41:00|3999.61|3999.61|3999.57|3999.57|3999.65|3999.65|3999.57|3999.57|0
1656664880000|2022-07-01 08:41:20|3998.95|3998.95|3998.99|3998.99|3998.99|3998.99|3998.95|3998.95|0
1656664890000|2022-07-01 08:41:30|3999.18|3999.18|3999.8|3999.8|3999.8|3999.8|3999.18|3999.18|0
1656664900000|2022-07-01 08:41:40|3999.49|3999.49|3999.49|3999.49|3999.49|3999.49|3999.49|3999.49|0
1656664910000|2022-07-01 08:41:50|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|0
1656664950000|2022-07-01 08:42:30|3998.56|3998.56|3999.18|3999.18|3999.18|3999.18|3998.56|3998.56|0
1656664960000|2022-07-01 08:42:40|3999.49|3999.49|3999.49|3999.49|3999.49|3999.49|3999.49|3999.49|0
1656664970000|2022-07-01 08:42:50|3998.87|3998.87|3998.25|3998.25|3998.87|3998.87|3997.63|3997.63|0
1656664980000|2022-07-01 08:43:00|3997.94|3997.94|3997.94|3997.94|3997.94|3997.94|3997.94|3997.94|0
1656665000000|2022-07-01 08:43:20|3998.56|3998.56|3998.71|3998.71|3998.77|3998.77|3998.56|3998.56|0
1656665020000|2022-07-01 08:43:40|3998.66|3998.66|3997.95|3997.95|3998.66|3998.66|3997.95|3997.95|0
1656665030000|2022-07-01 08:43:50|3997.87|3997.87|3998.36|3998.36|3998.36|3998.36|3997.87|3997.87|0
1656665040000|2022-07-01 08:44:00|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|0
1656665050000|2022-07-01 08:44:10|3998.91|3998.91|3998.95|3998.95|3998.95|3998.95|3998.91|3998.91|0
1656665060000|2022-07-01 08:44:20|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|0
1656665070000|2022-07-01 08:44:30|3998.65|3998.65|3998.77|3998.77|3998.77|3998.77|3998.65|3998.65|0
1656665080000|2022-07-01 08:44:40|3998.74|3998.74|3998.74|3998.74|3998.74|3998.74|3998.74|3998.74|0
1656665090000|2022-07-01 08:44:50|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|3998.69|0
1656665100000|2022-07-01 08:45:00|3998.38|3998.38|3995.1|3995.1|3998.38|3998.38|3995.1|3995.1|0
1656665110000|2022-07-01 08:45:10|3995.05|3995.05|3995.67|3995.67|3995.67|3995.67|3995.05|3995.05|0
1656665120000|2022-07-01 08:45:20|3995.86|3995.86|3995.55|3995.55|3995.86|3995.86|3995.55|3995.55|0
1656665140000|2022-07-01 08:45:40|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|0
1656665150000|2022-07-01 08:45:50|3995.52|3995.52|3995.58|3995.58|3995.58|3995.58|3995.52|3995.52|0
1656665160000|2022-07-01 08:46:00|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|3996.19|0
1656665180000|2022-07-01 08:46:20|3996.38|3996.38|3996.69|3996.69|3996.69|3996.69|3996.38|3996.38|0
1656665190000|2022-07-01 08:46:30|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|3996.76|0
1656665200000|2022-07-01 08:46:40|3998|3998|3999.11|3999.11|3999.11|3999.11|3998|3998|0
1656665210000|2022-07-01 08:46:50|3999.29|3999.29|3999.29|3999.29|3999.29|3999.29|3999.29|3999.29|0
1656665220000|2022-07-01 08:47:00|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|0
1656665240000|2022-07-01 08:47:20|4000.53|4000.53|4000.54|4000.54|4000.84|4000.84|4000.53|4000.53|0
1656665250000|2022-07-01 08:47:30|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|0
1656665280000|2022-07-01 08:48:00|4001.59|4001.59|4002.4|4002.4|4002.4|4002.4|4001.59|4001.59|0
1656665290000|2022-07-01 08:48:10|4003.1|4003.1|4003.72|4003.72|4004.03|4004.03|4003.1|4003.1|0
1656665300000|2022-07-01 08:48:20|4003.54|4003.54|4003.56|4003.56|4003.56|4003.56|4003.54|4003.54|0
1656665310000|2022-07-01 08:48:30|4003.37|4003.37|4002.8|4002.8|4003.37|4003.37|4002.8|4002.8|0
1656665320000|2022-07-01 08:48:40|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|0
1656665340000|2022-07-01 08:49:00|4003.11|4003.11|4003.11|4003.11|4003.42|4003.42|4003.11|4003.11|0
1656665350000|2022-07-01 08:49:10|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|4002.8|0
1656665360000|2022-07-01 08:49:20|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|4002.49|0
1656665370000|2022-07-01 08:49:30|4002.18|4002.18|4001.26|4001.26|4002.18|4002.18|4000.95|4000.95|0
1656665390000|2022-07-01 08:49:50|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|0
1656665400000|2022-07-01 08:50:00|4000.95|4000.95|4001.26|4001.26|4001.26|4001.26|4000.95|4000.95|0
1656665410000|2022-07-01 08:50:10|4001.03|4001.03|4001.03|4001.03|4001.03|4001.03|4001.03|4001.03|0
1656665430000|2022-07-01 08:50:30|4001.34|4001.34|4001.06|4001.06|4001.37|4001.37|4001.06|4001.06|0
1656665450000|2022-07-01 08:50:50|4001.04|4001.04|4001.04|4001.04|4001.04|4001.04|4001.04|4001.04|0
1656665470000|2022-07-01 08:51:10|4000.73|4000.73|4000.73|4000.73|4000.73|4000.73|4000.73|4000.73|0
1656665500000|2022-07-01 08:51:40|4000.71|4000.71|4001.02|4001.02|4001.02|4001.02|4000.71|4000.71|0
1656665510000|2022-07-01 08:51:50|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|0
1656665530000|2022-07-01 08:52:10|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|0
1656665550000|2022-07-01 08:52:30|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|0
1656665560000|2022-07-01 08:52:40|4002.14|4002.14|4002.14|4002.14|4002.14|4002.14|4002.14|4002.14|0
1656665570000|2022-07-01 08:52:50|4002.51|4002.51|4002.69|4002.69|4002.69|4002.69|4002.51|4002.51|0
1656665580000|2022-07-01 08:53:00|4002.51|4002.51|4001.87|4001.87|4002.51|4002.51|4001.87|4001.87|0
1656665600000|2022-07-01 08:53:20|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|0
1656665610000|2022-07-01 08:53:30|4001.93|4001.93|4001.89|4001.89|4001.93|4001.93|4001.89|4001.89|0
1656665650000|2022-07-01 08:54:10|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|4001.92|0
1656665670000|2022-07-01 08:54:30|4002.21|4002.21|4003.86|4003.86|4003.86|4003.86|4002.13|4002.13|0
1656665690000|2022-07-01 08:54:50|4003.83|4003.83|4003.86|4003.86|4003.86|4003.86|4003.83|4003.83|0
1656665710000|2022-07-01 08:55:10|4004.17|4004.17|4004.47|4004.47|4004.47|4004.47|4004.17|4004.17|0
1656665720000|2022-07-01 08:55:20|4004.45|4004.45|4004.45|4004.45|4004.45|4004.45|4004.45|4004.45|0
1656665730000|2022-07-01 08:55:30|4003.21|4003.21|4004.76|4004.76|4004.76|4004.76|4003.21|4003.21|0
1656665740000|2022-07-01 08:55:40|4005.07|4005.07|4005.09|4005.09|4005.09|4005.09|4005.07|4005.07|0
1656665750000|2022-07-01 08:55:50|4003.24|4003.24|4004.17|4004.17|4004.17|4004.17|4003.24|4003.24|0
1656665760000|2022-07-01 08:56:00|4004.78|4004.78|4005.4|4005.4|4005.4|4005.4|4004.78|4004.78|0
1656665780000|2022-07-01 08:56:20|4005.29|4005.29|4005.25|4005.25|4005.29|4005.29|4005.25|4005.25|0
1656665790000|2022-07-01 08:56:30|4005.56|4005.56|4005.56|4005.56|4005.56|4005.56|4005.56|4005.56|0
1656665800000|2022-07-01 08:56:40|4005.42|4005.42|4006.03|4006.03|4006.03|4006.03|4005.42|4005.42|0
1656665820000|2022-07-01 08:57:00|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|0
1656665840000|2022-07-01 08:57:20|4006.37|4006.37|4007.3|4007.3|4007.3|4007.3|4006.37|4006.37|0
1656665870000|2022-07-01 08:57:50|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|0
1656665880000|2022-07-01 08:58:00|4007.3|4007.3|4007.61|4007.61|4007.61|4007.61|4007.3|4007.3|0
1656665890000|2022-07-01 08:58:10|4007.64|4007.64|4007.64|4007.64|4007.66|4007.66|4007.64|4007.64|0
1656665900000|2022-07-01 08:58:20|4009.18|4009.18|4009.8|4009.8|4009.8|4009.8|4009.18|4009.18|0
1656665930000|2022-07-01 08:58:50|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|4010.11|0
1656665950000|2022-07-01 08:59:10|4010.42|4010.42|4010.13|4010.13|4010.42|4010.42|4010.11|4010.11|0
1656665970000|2022-07-01 08:59:30|4010.32|4010.32|4010.99|4010.99|4010.99|4010.99|4010.32|4010.32|0
1656665990000|2022-07-01 08:59:50|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|0
1656666000000|2022-07-01 09:00:00|4010.02|4010.02|4011.26|4011.26|4011.26|4011.26|4010.02|4010.02|0
1656666010000|2022-07-01 09:00:10|4011.28|4011.28|4010.67|4010.67|4011.28|4011.28|4010.67|4010.67|0
1656666020000|2022-07-01 09:00:20|4010.71|4010.71|4011.1|4011.1|4011.1|4011.1|4010.71|4010.71|0
1656666030000|2022-07-01 09:00:30|4011.41|4011.41|4011.38|4011.38|4011.41|4011.41|4011.38|4011.38|0
1656666040000|2022-07-01 09:00:40|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|0
1656666050000|2022-07-01 09:00:50|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|4011.14|0
1656666060000|2022-07-01 09:01:00|4010.77|4010.77|4010.44|4010.44|4010.77|4010.77|4010.44|4010.44|0
1656666070000|2022-07-01 09:01:10|4010.41|4010.41|4010.1|4010.1|4010.41|4010.41|4010.1|4010.1|0
1656666080000|2022-07-01 09:01:20|4009.74|4009.74|4009.78|4009.78|4009.78|4009.78|4009.74|4009.74|0
1656666090000|2022-07-01 09:01:30|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|0
1656666100000|2022-07-01 09:01:40|4009.51|4009.51|4009.56|4009.56|4009.56|4009.56|4009.51|4009.51|0
1656666120000|2022-07-01 09:02:00|4009.64|4009.64|4010.14|4010.14|4010.14|4010.14|4009.64|4009.64|0
1656666130000|2022-07-01 09:02:10|4010.33|4010.33|4009.93|4009.93|4010.6|4010.6|4009.93|4009.93|0
1656666140000|2022-07-01 09:02:20|4009.92|4009.92|4010.81|4010.81|4010.81|4010.81|4009.92|4009.92|0
1656666150000|2022-07-01 09:02:30|4010.19|4010.19|4009.91|4009.91|4010.19|4010.19|4009.88|4009.88|0
1656666160000|2022-07-01 09:02:40|4009.8|4009.8|4009.71|4009.71|4009.83|4009.83|4009.71|4009.71|0
1656666170000|2022-07-01 09:02:50|4009.4|4009.4|4009.98|4009.98|4010.06|4010.06|4009.4|4009.4|0
1656666190000|2022-07-01 09:03:10|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|0
1656666200000|2022-07-01 09:03:20|4009.65|4009.65|4010.27|4010.27|4010.27|4010.27|4009.65|4009.65|0
1656666210000|2022-07-01 09:03:30|4009.9|4009.9|4009.59|4009.59|4009.9|4009.9|4009.59|4009.59|0
1656666240000|2022-07-01 09:04:00|4009.41|4009.41|4009.3|4009.3|4009.41|4009.41|4009.3|4009.3|0
1656666250000|2022-07-01 09:04:10|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|4009.34|0
1656666260000|2022-07-01 09:04:20|4009.03|4009.03|4009.28|4009.28|4009.28|4009.28|4009.03|4009.03|0
1656666280000|2022-07-01 09:04:40|4009.9|4009.9|4010.6|4010.6|4010.6|4010.6|4009.9|4009.9|0
1656666290000|2022-07-01 09:04:50|4010.91|4010.91|4010.91|4010.91|4010.91|4010.91|4010.91|4010.91|0
1656666310000|2022-07-01 09:05:10|4010.6|4010.6|4008.48|4008.48|4010.6|4010.6|4008.48|4008.48|0
1656666330000|2022-07-01 09:05:30|4009.1|4009.1|4008.46|4008.46|4009.1|4009.1|4008.15|4008.15|0
1656666340000|2022-07-01 09:05:40|4008.64|4008.64|4008.95|4008.95|4008.95|4008.95|4008.64|4008.64|0
1656666350000|2022-07-01 09:05:50|4008.64|4008.64|4010.61|4010.61|4011.23|4011.23|4008.64|4008.64|0
1656666360000|2022-07-01 09:06:00|4010.58|4010.58|4010.55|4010.55|4010.58|4010.58|4010.55|4010.55|0
1656666380000|2022-07-01 09:06:20|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|4010.58|0
1656666390000|2022-07-01 09:06:30|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|4010.89|0
1656666410000|2022-07-01 09:06:50|4010.83|4010.83|4010.52|4010.52|4010.83|4010.83|4010.52|4010.52|0
1656666440000|2022-07-01 09:07:20|4010.5|4010.5|4010.81|4010.81|4010.81|4010.81|4010.5|4010.5|0
1656666450000|2022-07-01 09:07:30|4011.12|4011.12|4011.12|4011.12|4011.12|4011.12|4011.12|4011.12|0
1656666490000|2022-07-01 09:08:10|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|0
1656666500000|2022-07-01 09:08:20|4011.78|4011.78|4012.48|4012.48|4012.48|4012.48|4011.78|4011.78|0
1656666510000|2022-07-01 09:08:30|4012.17|4012.17|4011.58|4011.58|4012.17|4012.17|4011.55|4011.55|0
1656666520000|2022-07-01 09:08:40|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|0
1656666540000|2022-07-01 09:09:00|4011.58|4011.58|4011.52|4011.52|4011.72|4011.72|4011.52|4011.52|0
1656666550000|2022-07-01 09:09:10|4011.58|4011.58|4011.63|4011.63|4011.63|4011.63|4011.58|4011.58|0
1656666560000|2022-07-01 09:09:20|4011.6|4011.6|4011.79|4011.79|4011.79|4011.79|4011.6|4011.6|0
1656666570000|2022-07-01 09:09:30|4011.7|4011.7|4012.8|4012.8|4012.8|4012.8|4011.56|4011.56|0
1656666590000|2022-07-01 09:09:50|4012.74|4012.74|4013.36|4013.36|4013.36|4013.36|4012.74|4012.74|0
1656666600000|2022-07-01 09:10:00|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|4013.05|0
1656666610000|2022-07-01 09:10:10|4013.1|4013.1|4013.12|4013.12|4013.12|4013.12|4013.1|4013.1|0
1656666630000|2022-07-01 09:10:30|4013.31|4013.31|4014.38|4014.38|4014.38|4014.38|4013.31|4013.31|0
1656666640000|2022-07-01 09:10:40|4014.99|4014.99|4014.69|4014.69|4014.99|4014.99|4014.69|4014.69|0
1656666650000|2022-07-01 09:10:50|4014.73|4014.73|4014.73|4014.73|4014.73|4014.73|4014.73|4014.73|0
1656666660000|2022-07-01 09:11:00|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|4014.75|0
1656666670000|2022-07-01 09:11:10|4014.98|4014.98|4014.08|4014.08|4014.98|4014.98|4014.05|4014.05|0
1656666680000|2022-07-01 09:11:20|4014.22|4014.22|4014.38|4014.38|4014.38|4014.38|4014.19|4014.19|0
1656666690000|2022-07-01 09:11:30|4014.5|4014.5|4014.46|4014.46|4014.5|4014.5|4014.46|4014.46|0
1656666700000|2022-07-01 09:11:40|4014.47|4014.47|4013.25|4013.25|4014.47|4014.47|4013.23|4013.23|0
1656666710000|2022-07-01 09:11:50|4014.24|4014.24|4013.74|4013.74|4014.36|4014.36|4013.74|4013.74|0
1656666720000|2022-07-01 09:12:00|4013.43|4013.43|4013.75|4013.75|4013.75|4013.75|4012.94|4012.94|0
1656666740000|2022-07-01 09:12:20|4013.44|4013.44|4013.23|4013.23|4013.44|4013.44|4013.23|4013.23|0
1656666750000|2022-07-01 09:12:30|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|0
1656666770000|2022-07-01 09:12:50|4012.61|4012.61|4012.5|4012.5|4012.61|4012.61|4012.5|4012.5|0
1656666800000|2022-07-01 09:13:20|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|0
1656666840000|2022-07-01 09:14:00|4012.63|4012.63|4012.63|4012.63|4012.63|4012.63|4012.63|4012.63|0
1656666850000|2022-07-01 09:14:10|4012.35|4012.35|4012.21|4012.21|4012.35|4012.35|4012.21|4012.21|0
1656666880000|2022-07-01 09:14:40|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|0
1656666890000|2022-07-01 09:14:50|4012.8|4012.8|4012.8|4012.8|4012.8|4012.8|4012.8|4012.8|0
1656666920000|2022-07-01 09:15:20|4012.98|4012.98|4012.98|4012.98|4012.98|4012.98|4012.98|4012.98|0
1656666930000|2022-07-01 09:15:30|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|4012.67|0
1656666940000|2022-07-01 09:15:40|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|4012.05|0
1656666950000|2022-07-01 09:15:50|4012.36|4012.36|4012.56|4012.56|4012.56|4012.56|4012.36|4012.36|0
1656666990000|2022-07-01 09:16:30|4012.87|4012.87|4013.48|4013.48|4013.48|4013.48|4012.87|4012.87|0
1656667020000|2022-07-01 09:17:00|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|0
1656667040000|2022-07-01 09:17:20|4013.06|4013.06|4013.68|4013.68|4013.68|4013.68|4013.06|4013.06|0
1656667060000|2022-07-01 09:17:40|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|0
1656667070000|2022-07-01 09:17:50|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1656667100000|2022-07-01 09:18:20|4013.41|4013.41|4014.65|4014.65|4014.65|4014.65|4013.41|4013.41|0
1656667110000|2022-07-01 09:18:30|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|4014.96|0
1656667120000|2022-07-01 09:18:40|4015.27|4015.27|4015.58|4015.58|4015.58|4015.58|4015.27|4015.27|0
1656667190000|2022-07-01 09:19:50|4015.8|4015.8|4016.73|4016.73|4016.73|4016.73|4015.8|4015.8|0
1656667200000|2022-07-01 09:20:00|4017.04|4017.04|4017.27|4017.27|4017.27|4017.27|4017.04|4017.04|0
1656667210000|2022-07-01 09:20:10|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|4017.57|0
1656667220000|2022-07-01 09:20:20|4017.53|4017.53|4017.22|4017.22|4017.53|4017.53|4017.22|4017.22|0
1656667230000|2022-07-01 09:20:30|4015.68|4015.68|4013.64|4013.64|4015.68|4015.68|4013.64|4013.64|0
1656667240000|2022-07-01 09:20:40|4013.53|4013.53|4012.6|4012.6|4013.53|4013.53|4012.29|4012.29|0
1656667250000|2022-07-01 09:20:50|4011.98|4011.98|4012.02|4012.02|4012.02|4012.02|4011.98|4011.98|0
1656667260000|2022-07-01 09:21:00|4011.97|4011.97|4011.84|4011.84|4011.97|4011.97|4011.84|4011.84|0
1656667270000|2022-07-01 09:21:10|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|0
1656667280000|2022-07-01 09:21:20|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|4011.84|0
1656667300000|2022-07-01 09:21:40|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|0
1656667310000|2022-07-01 09:21:50|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|4011.82|0
1656667320000|2022-07-01 09:22:00|4012.44|4012.44|4011.82|4011.82|4012.44|4012.44|4011.51|4011.51|0
1656667330000|2022-07-01 09:22:10|4012.13|4012.13|4012.75|4012.75|4012.75|4012.75|4012.13|4012.13|0
1656667350000|2022-07-01 09:22:30|4012.56|4012.56|4012.93|4012.93|4012.93|4012.93|4012.56|4012.56|0
1656667370000|2022-07-01 09:22:50|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|0
1656667390000|2022-07-01 09:23:10|4013.86|4013.86|4013.86|4013.86|4013.86|4013.86|4013.86|4013.86|0
1656667420000|2022-07-01 09:23:40|4014.17|4014.17|4014.42|4014.42|4014.48|4014.48|4014.17|4014.17|0
1656667430000|2022-07-01 09:23:50|4014.44|4014.44|4014.75|4014.75|4014.75|4014.75|4014.44|4014.44|0
1656667440000|2022-07-01 09:24:00|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|0
1656667470000|2022-07-01 09:24:30|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|0
1656667490000|2022-07-01 09:24:50|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|0
1656667530000|2022-07-01 09:25:30|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|0
1656667540000|2022-07-01 09:25:40|4011.94|4011.94|4010.4|4010.4|4011.94|4011.94|4010.4|4010.4|0
1656667550000|2022-07-01 09:25:50|4009.16|4009.16|4008.85|4008.85|4009.16|4009.16|4008.85|4008.85|0
1656667560000|2022-07-01 09:26:00|4008.71|4008.71|4008.4|4008.4|4008.71|4008.71|4008.4|4008.4|0
1656667570000|2022-07-01 09:26:10|4008.32|4008.32|4008.35|4008.35|4008.35|4008.35|4008.32|4008.32|0
1656667580000|2022-07-01 09:26:20|4008.4|4008.4|4009.02|4009.02|4009.02|4009.02|4008.4|4008.4|0
1656667600000|2022-07-01 09:26:40|4009|4009|4008.97|4008.97|4009|4009|4008.97|4008.97|0
1656667620000|2022-07-01 09:27:00|4008.83|4008.83|4008.83|4008.83|4008.83|4008.83|4008.83|4008.83|0
1656667630000|2022-07-01 09:27:10|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|0
1656667680000|2022-07-01 09:28:00|4008.75|4008.75|4008.75|4008.75|4008.75|4008.75|4008.75|4008.75|0
1656667700000|2022-07-01 09:28:20|4008.57|4008.57|4008.57|4008.57|4008.57|4008.57|4008.57|4008.57|0
1656667710000|2022-07-01 09:28:30|4008.51|4008.51|4008.46|4008.46|4008.51|4008.51|4008.46|4008.46|0
1656667720000|2022-07-01 09:28:40|4008.25|4008.25|4008.29|4008.29|4008.29|4008.29|4008.25|4008.25|0
1656667740000|2022-07-01 09:29:00|4009.22|4009.22|4009.29|4009.29|4009.29|4009.29|4009.22|4009.22|0
1656667770000|2022-07-01 09:29:30|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1656667780000|2022-07-01 09:29:40|4009.16|4009.16|4008.51|4008.51|4009.16|4009.16|4007.28|4007.28|0
1656667790000|2022-07-01 09:29:50|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|0
1656667800000|2022-07-01 09:30:00|4009.11|4009.11|4010.04|4010.04|4010.04|4010.04|4009.11|4009.11|0
1656667820000|2022-07-01 09:30:20|4009.92|4009.92|4009.74|4009.74|4009.92|4009.92|4009.74|4009.74|0
1656667830000|2022-07-01 09:30:30|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|0
1656667840000|2022-07-01 09:30:40|4008.19|4008.19|4008.81|4008.81|4008.81|4008.81|4007.88|4007.88|0
1656667850000|2022-07-01 09:30:50|4008.78|4008.78|4008.78|4008.78|4008.78|4008.78|4008.78|4008.78|0
1656667860000|2022-07-01 09:31:00|4008.81|4008.81|4008.85|4008.85|4008.85|4008.85|4008.81|4008.81|0
1656667890000|2022-07-01 09:31:30|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|4008.24|0
1656667910000|2022-07-01 09:31:50|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|0
1656667920000|2022-07-01 09:32:00|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|0
1656667930000|2022-07-01 09:32:10|4008.78|4008.78|4008.58|4008.58|4008.78|4008.78|4008.47|4008.47|0
1656667950000|2022-07-01 09:32:30|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|0
1656667960000|2022-07-01 09:32:40|4008.52|4008.52|4009.48|4009.48|4009.48|4009.48|4008.52|4008.52|0
1656667980000|2022-07-01 09:33:00|4009.5|4009.5|4009.46|4009.46|4009.5|4009.5|4009.46|4009.46|0
1656667990000|2022-07-01 09:33:10|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|0
1656668020000|2022-07-01 09:33:40|4009.17|4009.17|4009.79|4009.79|4009.79|4009.79|4009.17|4009.17|0
1656668030000|2022-07-01 09:33:50|4009.76|4009.76|4009.68|4009.68|4009.76|4009.76|4009.68|4009.68|0
1656668050000|2022-07-01 09:34:10|4009.06|4009.06|4009.06|4009.06|4009.06|4009.06|4009.06|4009.06|0
1656668070000|2022-07-01 09:34:30|4009.68|4009.68|4009.37|4009.37|4009.68|4009.68|4009.37|4009.37|0
1656668100000|2022-07-01 09:35:00|4009.06|4009.06|4009.03|4009.03|4009.06|4009.06|4009.03|4009.03|0
1656668120000|2022-07-01 09:35:20|4009.34|4009.34|4008.85|4008.85|4009.34|4009.34|4008.85|4008.85|0
1656668160000|2022-07-01 09:36:00|4008.54|4008.54|4008.54|4008.54|4008.54|4008.54|4008.54|4008.54|0
1656668220000|2022-07-01 09:37:00|4008.4|4008.4|4009.02|4009.02|4009.02|4009.02|4008.4|4008.4|0
1656668250000|2022-07-01 09:37:30|4008.09|4008.09|4009.02|4009.02|4009.02|4009.02|4007.47|4007.47|0
1656668270000|2022-07-01 09:37:50|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|0
1656668280000|2022-07-01 09:38:00|4009.13|4009.13|4008.51|4008.51|4009.13|4009.13|4008.2|4008.2|0
1656668300000|2022-07-01 09:38:20|4009.13|4009.13|4009.44|4009.44|4009.44|4009.44|4009.13|4009.13|0
1656668320000|2022-07-01 09:38:40|4009.13|4009.13|4010.06|4010.06|4010.06|4010.06|4009.13|4009.13|0
1656668330000|2022-07-01 09:38:50|4010.12|4010.12|4010.12|4010.12|4010.12|4010.12|4010.12|4010.12|0
1656668340000|2022-07-01 09:39:00|4010.48|4010.48|4010.57|4010.57|4010.57|4010.57|4010.48|4010.48|0
1656668360000|2022-07-01 09:39:20|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|0
1656668380000|2022-07-01 09:39:40|4010.26|4010.26|4010.26|4010.26|4010.26|4010.26|4010.26|4010.26|0
1656668390000|2022-07-01 09:39:50|4010.88|4010.88|4010.26|4010.26|4010.88|4010.88|4010.26|4010.26|0
1656668410000|2022-07-01 09:40:10|4010.07|4010.07|4010.02|4010.02|4010.07|4010.07|4010.02|4010.02|0
1656668420000|2022-07-01 09:40:20|4010|4010|4008.79|4008.79|4010.58|4010.58|4008.79|4008.79|0
1656668430000|2022-07-01 09:40:30|4008.75|4008.75|4008.4|4008.4|4008.75|4008.75|4008.4|4008.4|0
1656668450000|2022-07-01 09:40:50|4008.09|4008.09|4007.84|4007.84|4008.09|4008.09|4007.84|4007.84|0
1656668460000|2022-07-01 09:41:00|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|4007.88|0
1656668470000|2022-07-01 09:41:10|4007.86|4007.86|4007.46|4007.46|4007.86|4007.86|4007.46|4007.46|0
1656668500000|2022-07-01 09:41:40|4007.77|4007.77|4007.77|4007.77|4007.77|4007.77|4007.77|4007.77|0
1656668530000|2022-07-01 09:42:10|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|4009.01|0
1656668540000|2022-07-01 09:42:20|4009.12|4009.12|4010.05|4010.05|4010.05|4010.05|4009.12|4009.12|0
1656668560000|2022-07-01 09:42:40|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|4010.67|0
1656668570000|2022-07-01 09:42:50|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|0
1656668580000|2022-07-01 09:43:00|4010.67|4010.67|4011.2|4011.2|4011.2|4011.2|4010.58|4010.58|0
1656668590000|2022-07-01 09:43:10|4011.14|4011.14|4011.14|4011.14|4011.2|4011.2|4011.14|4011.14|0
1656668600000|2022-07-01 09:43:20|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|0
1656668650000|2022-07-01 09:44:10|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1656668660000|2022-07-01 09:44:20|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|0
1656668680000|2022-07-01 09:44:40|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1656668690000|2022-07-01 09:44:50|4010.84|4010.84|4010.22|4010.22|4010.84|4010.84|4009.91|4009.91|0
1656668700000|2022-07-01 09:45:00|4010.53|4010.53|4011.15|4011.15|4011.15|4011.15|4010.53|4010.53|0
1656668710000|2022-07-01 09:45:10|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|4010.84|0
1656668720000|2022-07-01 09:45:20|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|0
1656668740000|2022-07-01 09:45:40|4012.38|4012.38|4012.07|4012.07|4012.69|4012.69|4012.07|4012.07|0
1656668810000|2022-07-01 09:46:50|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|4011.85|0
1656668830000|2022-07-01 09:47:10|4011.82|4011.82|4012|4012|4012|4012|4011.82|4011.82|0
1656668850000|2022-07-01 09:47:30|4012.31|4012.31|4012|4012|4012.31|4012.31|4012|4012|0
1656668880000|2022-07-01 09:48:00|4011.86|4011.86|4010.63|4010.63|4011.86|4011.86|4010.01|4010.01|0
1656668910000|2022-07-01 09:48:30|4010.81|4010.81|4013.9|4013.9|4014.52|4014.52|4010.81|4010.81|0
1656668930000|2022-07-01 09:48:50|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|4013.93|0
1656668940000|2022-07-01 09:49:00|4013.62|4013.62|4013|4013|4013.62|4013.62|4013|4013|0
1656668950000|2022-07-01 09:49:10|4012.38|4012.38|4012.5|4012.5|4012.55|4012.55|4012.38|4012.38|0
1656668960000|2022-07-01 09:49:20|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|0
1656668980000|2022-07-01 09:49:40|4012.52|4012.52|4012.52|4012.52|4012.52|4012.52|4012.52|4012.52|0
1656668990000|2022-07-01 09:49:50|4011.9|4011.9|4012.35|4012.35|4012.35|4012.35|4011.9|4011.9|0
1656669020000|2022-07-01 09:50:20|4011.73|4011.73|4013.28|4013.28|4013.28|4013.28|4011.73|4011.73|0
1656669050000|2022-07-01 09:50:50|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|0
1656669060000|2022-07-01 09:51:00|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|0
1656669070000|2022-07-01 09:51:10|4013.22|4013.22|4013.84|4013.84|4013.84|4013.84|4013.22|4013.22|0
1656669090000|2022-07-01 09:51:30|4014.15|4014.15|4013.97|4013.97|4014.15|4014.15|4013.97|4013.97|0
1656669110000|2022-07-01 09:51:50|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|4013.83|0
1656669130000|2022-07-01 09:52:10|4013.21|4013.21|4012.9|4012.9|4013.21|4013.21|4012.59|4012.59|0
1656669140000|2022-07-01 09:52:20|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|0
1656669170000|2022-07-01 09:52:50|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|4012.57|0
1656669230000|2022-07-01 09:53:50|4013.18|4013.18|4014.22|4014.22|4014.22|4014.22|4013.18|4013.18|0
1656669250000|2022-07-01 09:54:10|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|0
1656669290000|2022-07-01 09:54:50|4013.92|4013.92|4014.53|4014.53|4014.53|4014.53|4013.92|4013.92|0
1656669300000|2022-07-01 09:55:00|4014.67|4014.67|4014.31|4014.31|4014.67|4014.67|4014.31|4014.31|0
1656669320000|2022-07-01 09:55:20|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|0
1656669330000|2022-07-01 09:55:30|4014.55|4014.55|4014.51|4014.51|4014.55|4014.55|4014.51|4014.51|0
1656669340000|2022-07-01 09:55:40|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|0
1656669370000|2022-07-01 09:56:10|4013.89|4013.89|4013.83|4013.83|4013.92|4013.92|4013.83|4013.83|0
1656669400000|2022-07-01 09:56:40|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|0
1656669430000|2022-07-01 09:57:10|4013.96|4013.96|4013.77|4013.77|4013.96|4013.96|4013.77|4013.77|0
1656669440000|2022-07-01 09:57:20|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|0
1656669450000|2022-07-01 09:57:30|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|4012.45|0
1656669480000|2022-07-01 09:58:00|4013.38|4013.38|4013.38|4013.38|4013.38|4013.38|4013.38|4013.38|0
1656669510000|2022-07-01 09:58:30|4013.32|4013.32|4013.63|4013.63|4013.63|4013.63|4013.32|4013.32|0
1656669520000|2022-07-01 09:58:40|4013.58|4013.58|4013.58|4013.58|4013.58|4013.58|4013.58|4013.58|0
1656669530000|2022-07-01 09:58:50|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|0
1656669540000|2022-07-01 09:59:00|4013.47|4013.47|4013.47|4013.47|4013.47|4013.47|4013.47|4013.47|0
1656669550000|2022-07-01 09:59:10|4013.42|4013.42|4013.11|4013.11|4013.42|4013.42|4013.11|4013.11|0
1656669560000|2022-07-01 09:59:20|4012.8|4012.8|4013.11|4013.11|4013.11|4013.11|4012.8|4012.8|0
1656669570000|2022-07-01 09:59:30|4013.22|4013.22|4013.5|4013.5|4013.53|4013.53|4013.22|4013.22|0
1656669580000|2022-07-01 09:59:40|4013.59|4013.59|4013.63|4013.63|4013.63|4013.63|4013.59|4013.59|0
1656669590000|2022-07-01 09:59:50|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|4014.25|0
1656669600000|2022-07-01 10:00:00|4014.56|4014.56|4013.94|4013.94|4014.56|4014.56|4013.94|4013.94|0
1656669610000|2022-07-01 10:00:10|4014.04|4014.04|4013.54|4013.54|4014.04|4014.04|4013.54|4013.54|0
1656669620000|2022-07-01 10:00:20|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|0
1656669640000|2022-07-01 10:00:40|4013.54|4013.54|4013.5|4013.5|4013.54|4013.54|4013.5|4013.5|0
1656669660000|2022-07-01 10:01:00|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|0
1656669670000|2022-07-01 10:01:10|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|0
1656669700000|2022-07-01 10:01:40|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|4012.88|0
1656669710000|2022-07-01 10:01:50|4012.58|4012.58|4012.08|4012.08|4012.88|4012.88|4012.08|4012.08|0
1656669720000|2022-07-01 10:02:00|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|4011.75|4011.75|0
1656669730000|2022-07-01 10:02:10|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|4012.08|0
1656669740000|2022-07-01 10:02:20|4012.7|4012.7|4012.59|4012.59|4012.7|4012.7|4012.59|4012.59|0
1656669750000|2022-07-01 10:02:30|4012.61|4012.61|4012.61|4012.61|4012.61|4012.61|4012.61|4012.61|0
1656669760000|2022-07-01 10:02:40|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|0
1656669780000|2022-07-01 10:03:00|4012.95|4012.95|4012.95|4012.95|4012.95|4012.95|4012.95|4012.95|0
1656669810000|2022-07-01 10:03:30|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|4012.9|0
1656669840000|2022-07-01 10:04:00|4013.83|4013.83|4014.14|4014.14|4014.45|4014.45|4013.83|4013.83|0
1656669860000|2022-07-01 10:04:20|4014.45|4014.45|4013.81|4013.81|4014.45|4014.45|4013.81|4013.81|0
1656669900000|2022-07-01 10:05:00|4014.12|4014.12|4014.74|4014.74|4014.74|4014.74|4014.12|4014.12|0
1656669910000|2022-07-01 10:05:10|4015.36|4015.36|4016.16|4016.16|4016.16|4016.16|4015.36|4015.36|0
1656669920000|2022-07-01 10:05:20|4015.85|4015.85|4016.47|4016.47|4016.47|4016.47|4015.85|4015.85|0
1656669930000|2022-07-01 10:05:30|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|0
1656669940000|2022-07-01 10:05:40|4015.85|4015.85|4016.55|4016.55|4016.55|4016.55|4015.63|4015.63|0
1656669950000|2022-07-01 10:05:50|4016.86|4016.86|4016.99|4016.99|4017.18|4017.18|4016.86|4016.86|0
1656669960000|2022-07-01 10:06:00|4016.96|4016.96|4016.56|4016.56|4016.96|4016.96|4016.56|4016.56|0
1656669970000|2022-07-01 10:06:10|4016.62|4016.62|4017.3|4017.3|4017.6|4017.6|4016.62|4016.62|0
1656669990000|2022-07-01 10:06:30|4017.32|4017.32|4017.34|4017.34|4017.34|4017.34|4017.32|4017.32|0
1656670030000|2022-07-01 10:07:10|4017.37|4017.37|4016.75|4016.75|4017.37|4017.37|4016.75|4016.75|0
1656670040000|2022-07-01 10:07:20|4016.57|4016.57|4016.57|4016.57|4016.57|4016.57|4016.57|4016.57|0
1656670050000|2022-07-01 10:07:30|4016.26|4016.26|4015.95|4015.95|4016.26|4016.26|4015.95|4015.95|0
1656670080000|2022-07-01 10:08:00|4015.81|4015.81|4015.73|4015.73|4015.81|4015.81|4015.73|4015.73|0
1656670090000|2022-07-01 10:08:10|4015.7|4015.7|4015.39|4015.39|4015.7|4015.7|4015.39|4015.39|0
1656670100000|2022-07-01 10:08:20|4015.09|4015.09|4015.09|4015.09|4015.09|4015.09|4015.09|4015.09|0
1656670110000|2022-07-01 10:08:30|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|0
1656670120000|2022-07-01 10:08:40|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|4015.34|0
1656670130000|2022-07-01 10:08:50|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|0
1656670140000|2022-07-01 10:09:00|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|4015.96|0
1656670160000|2022-07-01 10:09:20|4015.65|4015.65|4015.29|4015.29|4015.68|4015.68|4015.29|4015.29|0
1656670170000|2022-07-01 10:09:30|4014.98|4014.98|4015.9|4015.9|4015.9|4015.9|4014.67|4014.67|0
1656670180000|2022-07-01 10:09:40|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|0
1656670190000|2022-07-01 10:09:50|4015.33|4015.33|4015.35|4015.35|4015.38|4015.38|4015.33|4015.33|0
1656670200000|2022-07-01 10:10:00|4015.66|4015.66|4015.35|4015.35|4015.66|4015.66|4015.35|4015.35|0
1656670210000|2022-07-01 10:10:10|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|0
1656670220000|2022-07-01 10:10:20|4015.35|4015.35|4015.35|4015.35|4015.35|4015.35|4015.35|4015.35|0
1656670230000|2022-07-01 10:10:30|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|0
1656670250000|2022-07-01 10:10:50|4015.8|4015.8|4015.49|4015.49|4015.8|4015.8|4015.49|4015.49|0
1656670260000|2022-07-01 10:11:00|4015.31|4015.31|4015.35|4015.35|4015.35|4015.35|4015.31|4015.31|0
1656670270000|2022-07-01 10:11:10|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|0
1656670280000|2022-07-01 10:11:20|4015.35|4015.35|4015.35|4015.35|4015.35|4015.35|4015.04|4015.04|0
1656670290000|2022-07-01 10:11:30|4015.97|4015.97|4016.28|4016.28|4016.28|4016.28|4015.97|4015.97|0
1656670300000|2022-07-01 10:11:40|4016.36|4016.36|4016.36|4016.36|4016.36|4016.36|4016.36|4016.36|0
1656670310000|2022-07-01 10:11:50|4016.67|4016.67|4017.29|4017.29|4017.29|4017.29|4016.67|4016.67|0
1656670320000|2022-07-01 10:12:00|4017.6|4017.6|4018.47|4018.47|4018.47|4018.47|4017.6|4017.6|0
1656670340000|2022-07-01 10:12:20|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|0
1656670360000|2022-07-01 10:12:40|4018.11|4018.11|4018.42|4018.42|4018.42|4018.42|4018.11|4018.11|0
1656670390000|2022-07-01 10:13:10|4018.44|4018.44|4019.12|4019.12|4019.12|4019.12|4018.44|4018.44|0
1656670410000|2022-07-01 10:13:30|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|0
1656670420000|2022-07-01 10:13:40|4018.72|4018.72|4017|4017|4018.72|4018.72|4017|4017|0
1656670490000|2022-07-01 10:14:50|4017.3|4017.3|4017|4017|4017.3|4017.3|4017|4017|0
1656670500000|2022-07-01 10:15:00|4017.61|4017.61|4018.57|4018.57|4019.16|4019.16|4017.61|4017.61|0
1656670510000|2022-07-01 10:15:10|4018.34|4018.34|4018.02|4018.02|4018.34|4018.34|4018.02|4018.02|0
1656670520000|2022-07-01 10:15:20|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|0
1656670530000|2022-07-01 10:15:30|4017.99|4017.99|4018.02|4018.02|4018.02|4018.02|4017.97|4017.97|0
1656670550000|2022-07-01 10:15:50|4018.13|4018.13|4018.49|4018.49|4018.49|4018.49|4018.13|4018.13|0
1656670560000|2022-07-01 10:16:00|4018.18|4018.18|4017.87|4017.87|4018.18|4018.18|4017.87|4017.87|0
1656670570000|2022-07-01 10:16:10|4017.25|4017.25|4017.25|4017.25|4017.25|4017.25|4017.25|4017.25|0
1656670590000|2022-07-01 10:16:30|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|0
1656670620000|2022-07-01 10:17:00|4017.94|4017.94|4018.44|4018.44|4018.44|4018.44|4017.94|4017.94|0
1656670630000|2022-07-01 10:17:10|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|0
1656670650000|2022-07-01 10:17:30|4019.06|4019.06|4019|4019|4019.06|4019.06|4019|4019|0
1656670660000|2022-07-01 10:17:40|4018.38|4018.38|4016.84|4016.84|4018.38|4018.38|4016.84|4016.84|0
1656670670000|2022-07-01 10:17:50|4016.53|4016.53|4016.84|4016.84|4016.84|4016.84|4016.22|4016.22|0
1656670720000|2022-07-01 10:18:40|4017.15|4017.15|4017.15|4017.15|4017.15|4017.15|4017.15|4017.15|0
1656670730000|2022-07-01 10:18:50|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|0
1656670770000|2022-07-01 10:19:30|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|4017.76|0
1656670780000|2022-07-01 10:19:40|4018.1|4018.1|4017.22|4017.22|4018.1|4018.1|4017.22|4017.22|0
1656670790000|2022-07-01 10:19:50|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|0
1656670800000|2022-07-01 10:20:00|4017.12|4017.12|4017.01|4017.01|4017.12|4017.12|4017.01|4017.01|0
1656670840000|2022-07-01 10:20:40|4016.39|4016.39|4016.08|4016.08|4016.39|4016.39|4016.08|4016.08|0
1656670850000|2022-07-01 10:20:50|4016.11|4016.11|4016.42|4016.42|4016.42|4016.42|4016.11|4016.11|0
1656670860000|2022-07-01 10:21:00|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|0
1656670870000|2022-07-01 10:21:10|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|0
1656670880000|2022-07-01 10:21:20|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|4016.6|0
1656670890000|2022-07-01 10:21:30|4016.51|4016.51|4016.82|4016.82|4016.82|4016.82|4016.51|4016.51|0
1656670930000|2022-07-01 10:22:10|4017.13|4017.13|4017.13|4017.13|4017.13|4017.13|4017.13|4017.13|0
1656670940000|2022-07-01 10:22:20|4017.75|4017.75|4017.13|4017.13|4017.75|4017.75|4017.13|4017.13|0
1656670960000|2022-07-01 10:22:40|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|0
1656670990000|2022-07-01 10:23:10|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|0
1656671010000|2022-07-01 10:23:30|4017.56|4017.56|4017.25|4017.25|4017.56|4017.56|4017.25|4017.25|0
1656671020000|2022-07-01 10:23:40|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|0
1656671030000|2022-07-01 10:23:50|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|0
1656671050000|2022-07-01 10:24:10|4017.27|4017.27|4017.89|4017.89|4017.89|4017.89|4017.27|4017.27|0
1656671090000|2022-07-01 10:24:50|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|0
1656671100000|2022-07-01 10:25:00|4018.82|4018.82|4018.82|4018.82|4018.82|4018.82|4018.82|4018.82|0
1656671110000|2022-07-01 10:25:10|4019.13|4019.13|4019.44|4019.44|4019.44|4019.44|4019.13|4019.13|0
1656671120000|2022-07-01 10:25:20|4019.13|4019.13|4018.82|4018.82|4019.13|4019.13|4018.82|4018.82|0
1656671140000|2022-07-01 10:25:40|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|0
1656671150000|2022-07-01 10:25:50|4018.2|4018.2|4017.88|4017.88|4018.2|4018.2|4017.24|4017.24|0
1656671160000|2022-07-01 10:26:00|4017.9|4017.9|4019.14|4019.14|4019.14|4019.14|4017.9|4017.9|0
1656671170000|2022-07-01 10:26:10|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|4019.23|0
1656671180000|2022-07-01 10:26:20|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|4019.53|0
1656671190000|2022-07-01 10:26:30|4019.84|4019.84|4019.84|4019.84|4019.84|4019.84|4019.84|4019.84|0
1656671230000|2022-07-01 10:27:10|4020.15|4020.15|4019.84|4019.84|4020.15|4020.15|4019.84|4019.84|0
1656671240000|2022-07-01 10:27:20|4019.82|4019.82|4019.84|4019.84|4019.84|4019.84|4019.82|4019.82|0
1656671250000|2022-07-01 10:27:30|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|4019.82|0
1656671260000|2022-07-01 10:27:40|4019.51|4019.51|4019.51|4019.51|4019.51|4019.51|4019.51|4019.51|0
1656671270000|2022-07-01 10:27:50|4019.52|4019.52|4019.52|4019.52|4019.52|4019.52|4019.52|4019.52|0
1656671290000|2022-07-01 10:28:10|4019.83|4019.83|4019.01|4019.01|4019.83|4019.83|4018.99|4018.99|0
1656671300000|2022-07-01 10:28:20|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|4018.39|0
1656671310000|2022-07-01 10:28:30|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|4018.08|0
1656671320000|2022-07-01 10:28:40|4017.15|4017.15|4017.51|4017.51|4017.51|4017.51|4017.15|4017.15|0
1656671330000|2022-07-01 10:28:50|4017.2|4017.2|4017.2|4017.2|4017.2|4017.2|4017.2|4017.2|0
1656671340000|2022-07-01 10:29:00|4017.51|4017.51|4017.81|4017.81|4017.81|4017.81|4017.51|4017.51|0
1656671350000|2022-07-01 10:29:10|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|0
1656671390000|2022-07-01 10:29:50|4018.01|4018.01|4017.67|4017.67|4018.01|4018.01|4017.67|4017.67|0
1656671400000|2022-07-01 10:30:00|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|0
1656671410000|2022-07-01 10:30:10|4017.42|4017.42|4017.42|4017.42|4017.42|4017.42|4017.42|4017.42|0
1656671460000|2022-07-01 10:31:00|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|4017.73|0
1656671520000|2022-07-01 10:32:00|4017.93|4017.93|4017.34|4017.34|4017.96|4017.96|4017.34|4017.34|0
1656671530000|2022-07-01 10:32:10|4017.03|4017.03|4017.12|4017.12|4017.49|4017.49|4016.84|4016.84|0
1656671540000|2022-07-01 10:32:20|4016.94|4016.94|4016.57|4016.57|4016.94|4016.94|4016.57|4016.57|0
1656671560000|2022-07-01 10:32:40|4016.61|4016.61|4017.54|4017.54|4017.54|4017.54|4016.61|4016.61|0
1656671570000|2022-07-01 10:32:50|4017.49|4017.49|4016.87|4016.87|4017.49|4017.49|4016.87|4016.87|0
1656671580000|2022-07-01 10:33:00|4017.05|4017.05|4017.05|4017.05|4017.05|4017.05|4017.05|4017.05|0
1656671590000|2022-07-01 10:33:10|4016.74|4016.74|4016.4|4016.4|4016.74|4016.74|4016.4|4016.4|0
1656671600000|2022-07-01 10:33:20|4015.79|4015.79|4015.54|4015.54|4015.79|4015.79|4015.54|4015.54|0
1656671610000|2022-07-01 10:33:30|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|0
1656671620000|2022-07-01 10:33:40|4015.85|4015.85|4015.85|4015.85|4015.85|4015.85|4015.85|4015.85|0
1656671640000|2022-07-01 10:34:00|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|4016.16|0
1656671650000|2022-07-01 10:34:10|4015.23|4015.23|4013.69|4013.69|4015.23|4015.23|4013.69|4013.69|0
1656671680000|2022-07-01 10:34:40|4013.38|4013.38|4013.38|4013.38|4013.69|4013.69|4013.07|4013.07|0
1656671690000|2022-07-01 10:34:50|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|4013.07|0
1656671720000|2022-07-01 10:35:20|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|4012.96|0
1656671740000|2022-07-01 10:35:40|4012.34|4012.34|4011.1|4011.1|4012.34|4012.34|4011.1|4011.1|0
1656671750000|2022-07-01 10:35:50|4010.79|4010.79|4011.1|4011.1|4011.1|4011.1|4010.79|4010.79|0
1656671760000|2022-07-01 10:36:00|4010.79|4010.79|4010.48|4010.48|4011.41|4011.41|4010.48|4010.48|0
1656671770000|2022-07-01 10:36:10|4010.43|4010.43|4010.43|4010.43|4010.43|4010.43|4010.43|4010.43|0
1656671780000|2022-07-01 10:36:20|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|0
1656671790000|2022-07-01 10:36:30|4009.73|4009.73|4009.73|4009.73|4009.73|4009.73|4009.73|4009.73|0
1656671800000|2022-07-01 10:36:40|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|0
1656671810000|2022-07-01 10:36:50|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|0
1656671820000|2022-07-01 10:37:00|4009.68|4009.68|4010.21|4010.21|4010.3|4010.3|4009.68|4009.68|0
1656671830000|2022-07-01 10:37:10|4009.9|4009.9|4010.03|4010.03|4010.21|4010.21|4009.72|4009.72|0
1656671840000|2022-07-01 10:37:20|4009.99|4009.99|4010.6|4010.6|4010.6|4010.6|4009.99|4009.99|0
1656671850000|2022-07-01 10:37:30|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|0
1656671870000|2022-07-01 10:37:50|4010.21|4010.21|4010.21|4010.21|4010.21|4010.21|4010.21|4010.21|0
1656671880000|2022-07-01 10:38:00|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|0
1656671890000|2022-07-01 10:38:10|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|0
1656671900000|2022-07-01 10:38:20|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|4009.68|0
1656671920000|2022-07-01 10:38:40|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|4009.99|0
1656671940000|2022-07-01 10:39:00|4008.75|4008.75|4009.03|4009.03|4009.03|4009.03|4008.73|4008.73|0
1656671950000|2022-07-01 10:39:10|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|0
1656671960000|2022-07-01 10:39:20|4008.94|4008.94|4008.32|4008.32|4008.94|4008.94|4008.32|4008.32|0
1656671970000|2022-07-01 10:39:30|4008.63|4008.63|4009.46|4009.46|4009.46|4009.46|4008.63|4008.63|0
1656671990000|2022-07-01 10:39:50|4009.6|4009.6|4009.91|4009.91|4009.91|4009.91|4009.6|4009.6|0
1656672000000|2022-07-01 10:40:00|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|0
1656672010000|2022-07-01 10:40:10|4009.77|4009.77|4009.77|4009.77|4009.77|4009.77|4009.77|4009.77|0
1656672020000|2022-07-01 10:40:20|4009.46|4009.46|4008.69|4008.69|4009.49|4009.49|4008.69|4008.69|0
1656672030000|2022-07-01 10:40:30|4008.07|4008.07|4007.76|4007.76|4008.69|4008.69|4007.76|4007.76|0
1656672040000|2022-07-01 10:40:40|4007.45|4007.45|4006.52|4006.52|4007.45|4007.45|4006.52|4006.52|0
1656672050000|2022-07-01 10:40:50|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|4006.34|0
1656672060000|2022-07-01 10:41:00|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|0
1656672070000|2022-07-01 10:41:10|4006.54|4006.54|4007.46|4007.46|4007.46|4007.46|4006.54|4006.54|0
1656672080000|2022-07-01 10:41:20|4008.08|4008.08|4009.63|4009.63|4009.63|4009.63|4008.08|4008.08|0
1656672100000|2022-07-01 10:41:40|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|0
1656672110000|2022-07-01 10:41:50|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|0
1656672120000|2022-07-01 10:42:00|4008.78|4008.78|4008.75|4008.75|4008.78|4008.78|4008.75|4008.75|0
1656672130000|2022-07-01 10:42:10|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|0
1656672140000|2022-07-01 10:42:20|4008.41|4008.41|4008.41|4008.41|4008.41|4008.41|4008.41|4008.41|0
1656672150000|2022-07-01 10:42:30|4008.1|4008.1|4007.9|4007.9|4008.1|4008.1|4007.9|4007.9|0
1656672170000|2022-07-01 10:42:50|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|0
1656672180000|2022-07-01 10:43:00|4007.73|4007.73|4007.73|4007.73|4007.73|4007.73|4007.73|4007.73|0
1656672190000|2022-07-01 10:43:10|4007.42|4007.42|4006.8|4006.8|4007.42|4007.42|4006.8|4006.8|0
1656672220000|2022-07-01 10:43:40|4006.76|4006.76|4006.84|4006.84|4006.84|4006.84|4006.76|4006.76|0
1656672240000|2022-07-01 10:44:00|4007.15|4007.15|4004.99|4004.99|4007.15|4007.15|4004.99|4004.99|0
1656672250000|2022-07-01 10:44:10|4004.96|4004.96|4005.27|4005.27|4005.27|4005.27|4004.96|4004.96|0
1656672260000|2022-07-01 10:44:20|4005.31|4005.31|4005.35|4005.35|4005.35|4005.35|4005.31|4005.31|0
1656672270000|2022-07-01 10:44:30|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|4005.66|0
1656672290000|2022-07-01 10:44:50|4005.48|4005.48|4005.48|4005.48|4005.48|4005.48|4005.48|4005.48|0
1656672300000|2022-07-01 10:45:00|4005.3|4005.3|4006.22|4006.22|4006.22|4006.22|4004.99|4004.99|0
1656672330000|2022-07-01 10:45:30|4005.61|4005.61|4006.22|4006.22|4006.22|4006.22|4005.61|4005.61|0
1656672340000|2022-07-01 10:45:40|4006.31|4006.31|4005.69|4005.69|4006.31|4006.31|4005.69|4005.69|0
1656672360000|2022-07-01 10:46:00|4006|4006|4006|4006|4006|4006|4006|4006|0
1656672380000|2022-07-01 10:46:20|4006.03|4006.03|4006.03|4006.03|4006.03|4006.03|4006.03|4006.03|0
1656672390000|2022-07-01 10:46:30|4006|4006|4005.33|4005.33|4006|4006|4005.33|4005.33|0
1656672420000|2022-07-01 10:47:00|4005.37|4005.37|4004.76|4004.76|4005.37|4005.37|4004.76|4004.76|0
1656672430000|2022-07-01 10:47:10|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|0
1656672440000|2022-07-01 10:47:20|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|0
1656672450000|2022-07-01 10:47:30|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|0
1656672460000|2022-07-01 10:47:40|4004.52|4004.52|4004.64|4004.64|4004.64|4004.64|4004.02|4004.02|0
1656672480000|2022-07-01 10:48:00|4004.59|4004.59|4004.59|4004.59|4004.59|4004.59|4004.59|4004.59|0
1656672490000|2022-07-01 10:48:10|4004.53|4004.53|4004.53|4004.53|4004.71|4004.71|4004.53|4004.53|0
1656672510000|2022-07-01 10:48:30|4004.33|4004.33|4004.28|4004.28|4004.33|4004.33|4004.28|4004.28|0
1656672530000|2022-07-01 10:48:50|4004.59|4004.59|4004.75|4004.75|4004.75|4004.75|4004.59|4004.59|0
1656672550000|2022-07-01 10:49:10|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|0
1656672560000|2022-07-01 10:49:20|4004.14|4004.14|4003.83|4003.83|4004.14|4004.14|4003.83|4003.83|0
1656672570000|2022-07-01 10:49:30|4003.71|4003.71|4003.4|4003.4|4003.9|4003.9|4003.4|4003.4|0
1656672580000|2022-07-01 10:49:40|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|4002.79|0
1656672590000|2022-07-01 10:49:50|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|0
1656672610000|2022-07-01 10:50:10|4002.79|4002.79|4003.1|4003.1|4003.1|4003.1|4002.79|4002.79|0
1656672620000|2022-07-01 10:50:20|4003.18|4003.18|4003.24|4003.24|4003.42|4003.42|4003.18|4003.18|0
1656672630000|2022-07-01 10:50:30|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|0
1656672640000|2022-07-01 10:50:40|4002|4002|4002|4002|4002|4002|4002|4002|0
1656672650000|2022-07-01 10:50:50|4002.04|4002.04|4002.04|4002.04|4002.04|4002.04|4002.04|4002.04|0
1656672660000|2022-07-01 10:51:00|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|0
1656672680000|2022-07-01 10:51:20|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|0
1656672690000|2022-07-01 10:51:30|4001.2|4001.2|4000.71|4000.71|4001.2|4001.2|4000.71|4000.71|0
1656672710000|2022-07-01 10:51:50|4000.65|4000.65|4000.96|4000.96|4000.96|4000.96|4000.65|4000.65|0
1656672760000|2022-07-01 10:52:40|4000.65|4000.65|3999.68|3999.68|4000.65|4000.65|3999.37|3999.37|0
1656672770000|2022-07-01 10:52:50|3999.86|3999.86|3998.63|3998.63|3999.86|3999.86|3998.63|3998.63|0
1656672780000|2022-07-01 10:53:00|3998.44|3998.44|3998.75|3998.75|3998.75|3998.75|3998.44|3998.44|0
1656672820000|2022-07-01 10:53:40|3998.13|3998.13|3998.08|3998.08|3998.13|3998.13|3998.08|3998.08|0
1656672830000|2022-07-01 10:53:50|3997.77|3997.77|3997.71|3997.71|3997.77|3997.77|3997.71|3997.71|0
1656672850000|2022-07-01 10:54:10|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|0
1656672860000|2022-07-01 10:54:20|3997.71|3997.71|3998.02|3998.02|3998.02|3998.02|3997.71|3997.71|0
1656672870000|2022-07-01 10:54:30|3997.71|3997.71|3997.57|3997.57|3997.71|3997.71|3997.57|3997.57|0
1656672880000|2022-07-01 10:54:40|3997.38|3997.38|3997.38|3997.38|3997.38|3997.38|3997.38|3997.38|0
1656672900000|2022-07-01 10:55:00|3997.07|3997.07|3994.43|3994.43|3997.07|3997.07|3994.43|3994.43|0
1656672920000|2022-07-01 10:55:20|3994.41|3994.41|3994.41|3994.41|3994.41|3994.41|3994.41|3994.41|0
1656672930000|2022-07-01 10:55:30|3994.72|3994.72|3994.41|3994.41|3994.72|3994.72|3994.41|3994.41|0
1656672940000|2022-07-01 10:55:40|3995.03|3995.03|3995.64|3995.64|3995.64|3995.64|3995.03|3995.03|0
1656672950000|2022-07-01 10:55:50|3995.34|3995.34|3995.34|3995.34|3995.34|3995.34|3995.34|3995.34|0
1656672970000|2022-07-01 10:56:10|3995.03|3995.03|3994.72|3994.72|3995.03|3995.03|3994.72|3994.72|0
1656672980000|2022-07-01 10:56:20|3994.44|3994.44|3994.1|3994.1|3994.44|3994.44|3994.1|3994.1|0
1656672990000|2022-07-01 10:56:30|3994.07|3994.07|3994.1|3994.1|3994.1|3994.1|3994.06|3994.06|0
1656673010000|2022-07-01 10:56:50|3993.79|3993.79|3994.05|3994.05|3994.1|3994.1|3993.79|3993.79|0
1656673020000|2022-07-01 10:57:00|3994.67|3994.67|3995.01|3995.01|3995.01|3995.01|3994.67|3994.67|0
1656673030000|2022-07-01 10:57:10|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|0
1656673040000|2022-07-01 10:57:20|3995.13|3995.13|3994.82|3994.82|3995.13|3995.13|3994.82|3994.82|0
1656673050000|2022-07-01 10:57:30|3994.67|3994.67|3994.36|3994.36|3994.67|3994.67|3994.36|3994.36|0
1656673060000|2022-07-01 10:57:40|3994.67|3994.67|3994.67|3994.67|3994.67|3994.67|3994.67|3994.67|0
1656673080000|2022-07-01 10:58:00|3994.58|3994.58|3994.61|3994.61|3994.61|3994.61|3994.58|3994.58|0
1656673090000|2022-07-01 10:58:10|3994.92|3994.92|3995.23|3995.23|3995.23|3995.23|3994.92|3994.92|0
1656673100000|2022-07-01 10:58:20|3994.92|3994.92|3994.5|3994.5|3994.92|3994.92|3994.5|3994.5|0
1656673110000|2022-07-01 10:58:30|3994.85|3994.85|3994.54|3994.54|3994.85|3994.85|3994.54|3994.54|0
1656673120000|2022-07-01 10:58:40|3993.93|3993.93|3993.27|3993.27|3993.93|3993.93|3993.27|3993.27|0
1656673130000|2022-07-01 10:58:50|3993.57|3993.57|3993.57|3993.57|3993.57|3993.57|3993.57|3993.57|0
1656673140000|2022-07-01 10:59:00|3994.19|3994.19|3994.79|3994.79|3994.79|3994.79|3994.19|3994.19|0
1656673150000|2022-07-01 10:59:10|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|0
1656673160000|2022-07-01 10:59:20|3994.47|3994.47|3994.46|3994.46|3994.47|3994.47|3994.46|3994.46|0
1656673170000|2022-07-01 10:59:30|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|3995.08|0
1656673180000|2022-07-01 10:59:40|3994.9|3994.9|3994.9|3994.9|3994.9|3994.9|3994.9|3994.9|0
1656673190000|2022-07-01 10:59:50|3995.21|3995.21|3996.8|3996.8|3997.25|3997.25|3995.21|3995.21|0
1656673200000|2022-07-01 11:00:00|3995.86|3995.86|3995.32|3995.32|3995.86|3995.86|3995.08|3995.08|0
1656673210000|2022-07-01 11:00:10|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|3995.94|0
1656673220000|2022-07-01 11:00:20|3996.56|3996.56|3997.16|3997.16|3997.49|3997.49|3996.56|3996.56|0
1656673230000|2022-07-01 11:00:30|3997.19|3997.19|3997.19|3997.19|3997.19|3997.19|3997.19|3997.19|0
1656673250000|2022-07-01 11:00:50|3996.88|3996.88|3996.88|3996.88|3996.88|3996.88|3996.88|3996.88|0
1656673270000|2022-07-01 11:01:10|3997.81|3997.81|3999.09|3999.09|3999.09|3999.09|3997.81|3997.81|0
1656673280000|2022-07-01 11:01:20|3999.07|3999.07|3999.07|3999.07|3999.38|3999.38|3999.07|3999.07|0
1656673290000|2022-07-01 11:01:30|3999.19|3999.19|3999.56|3999.56|3999.56|3999.56|3999.19|3999.19|0
1656673300000|2022-07-01 11:01:40|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|4000.18|0
1656673310000|2022-07-01 11:01:50|3999.63|3999.63|3999.45|3999.45|3999.63|3999.63|3999.45|3999.45|0
1656673320000|2022-07-01 11:02:00|3999.26|3999.26|3999.45|3999.45|3999.45|3999.45|3999.26|3999.26|0
1656673330000|2022-07-01 11:02:10|3999.76|3999.76|4000.07|4000.07|4000.07|4000.07|3999.76|3999.76|0
1656673340000|2022-07-01 11:02:20|3999.45|3999.45|3998.97|3998.97|3999.45|3999.45|3998.97|3998.97|0
1656673350000|2022-07-01 11:02:30|3999.15|3999.15|3999.15|3999.15|3999.15|3999.15|3999.15|3999.15|0
1656673360000|2022-07-01 11:02:40|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|0
1656673380000|2022-07-01 11:03:00|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|0
1656673390000|2022-07-01 11:03:10|3999.07|3999.07|3997.21|3997.21|3999.07|3999.07|3997.21|3997.21|0
1656673400000|2022-07-01 11:03:20|3996.59|3996.59|3996.29|3996.29|3996.59|3996.59|3996.29|3996.29|0
1656673420000|2022-07-01 11:03:40|3995.98|3995.98|3996.29|3996.29|3996.29|3996.29|3995.98|3995.98|0
1656673430000|2022-07-01 11:03:50|3996.48|3996.48|3996.48|3996.48|3996.48|3996.48|3996.48|3996.48|0
1656673440000|2022-07-01 11:04:00|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|0
1656673450000|2022-07-01 11:04:10|3997.59|3997.59|3997.65|3997.65|3997.65|3997.65|3997.59|3997.59|0
1656673460000|2022-07-01 11:04:20|3997.96|3997.96|3997.96|3997.96|3997.96|3997.96|3997.96|3997.96|0
1656673480000|2022-07-01 11:04:40|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|0
1656673500000|2022-07-01 11:05:00|3998.16|3998.16|3997.85|3997.85|3998.16|3998.16|3997.85|3997.85|0
1656673510000|2022-07-01 11:05:10|3997.54|3997.54|3997.1|3997.1|3997.72|3997.72|3997.1|3997.1|0
1656673520000|2022-07-01 11:05:20|3997.72|3997.72|3997.76|3997.76|3997.76|3997.76|3997.72|3997.72|0
1656673550000|2022-07-01 11:05:50|3997.68|3997.68|3997.86|3997.86|3997.86|3997.86|3997.68|3997.68|0
1656673560000|2022-07-01 11:06:00|3998.17|3998.17|3998.79|3998.79|3998.79|3998.79|3998.17|3998.17|0
1656673570000|2022-07-01 11:06:10|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|0
1656673580000|2022-07-01 11:06:20|3999.41|3999.41|3999.41|3999.41|3999.41|3999.41|3999.41|3999.41|0
1656673590000|2022-07-01 11:06:30|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|0
1656673600000|2022-07-01 11:06:40|4000.03|4000.03|4000.03|4000.03|4000.03|4000.03|4000.03|4000.03|0
1656673610000|2022-07-01 11:06:50|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|0
1656673630000|2022-07-01 11:07:10|3999.9|3999.9|4000.21|4000.21|4000.21|4000.21|3999.9|3999.9|0
1656673660000|2022-07-01 11:07:40|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|0
1656673680000|2022-07-01 11:08:00|3999.57|3999.57|3999.52|3999.52|3999.57|3999.57|3999.52|3999.52|0
1656673700000|2022-07-01 11:08:20|3999.46|3999.46|4000.39|4000.39|4000.39|4000.39|3999.46|3999.46|0
1656673740000|2022-07-01 11:09:00|4000.7|4000.7|4001.04|4001.04|4001.04|4001.04|4000.7|4000.7|0
1656673750000|2022-07-01 11:09:10|4000.73|4000.73|4000.73|4000.73|4001.04|4001.04|4000.73|4000.73|0
1656673760000|2022-07-01 11:09:20|4000.42|4000.42|4000.33|4000.33|4000.42|4000.42|3999.1|3999.1|0
1656673770000|2022-07-01 11:09:30|4000.02|4000.02|3999.71|3999.71|4000.02|4000.02|3999.71|3999.71|0
1656673780000|2022-07-01 11:09:40|4000.02|4000.02|4001.01|4001.01|4001.01|4001.01|4000.02|4000.02|0
1656673790000|2022-07-01 11:09:50|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|4000.39|0
1656673800000|2022-07-01 11:10:00|4000.08|4000.08|4000.14|4000.14|4000.14|4000.14|4000.08|4000.08|0
1656673830000|2022-07-01 11:10:30|4000.45|4000.45|4000.14|4000.14|4000.45|4000.45|4000.14|4000.14|0
1656673840000|2022-07-01 11:10:40|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|0
1656673850000|2022-07-01 11:10:50|4000.45|4000.45|4000.08|4000.08|4000.76|4000.76|4000.08|4000.08|0
1656673860000|2022-07-01 11:11:00|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.68|4000.68|0
1656673870000|2022-07-01 11:11:10|4000.67|4000.67|4000.67|4000.67|4000.67|4000.67|4000.67|4000.67|0
1656673880000|2022-07-01 11:11:20|4000.98|4000.98|4000.98|4000.98|4000.98|4000.98|4000.98|4000.98|0
1656673890000|2022-07-01 11:11:30|4001.01|4001.01|4001.09|4001.09|4001.09|4001.09|4001.01|4001.01|0
1656673900000|2022-07-01 11:11:40|4001.4|4001.4|4001.4|4001.4|4001.4|4001.4|4001.4|4001.4|0
1656673910000|2022-07-01 11:11:50|4001.71|4001.71|4001.71|4001.71|4002.02|4002.02|4001.71|4001.71|0
1656673920000|2022-07-01 11:12:00|4001.63|4001.63|4000.33|4000.33|4001.63|4001.63|4000.33|4000.33|0
1656673930000|2022-07-01 11:12:10|4001.26|4001.26|4001.88|4001.88|4002.19|4002.19|4001.26|4001.26|0
1656673940000|2022-07-01 11:12:20|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|0
1656673950000|2022-07-01 11:12:30|4002.14|4002.14|4002.14|4002.14|4002.14|4002.14|4002.14|4002.14|0
1656673970000|2022-07-01 11:12:50|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|4003.38|0
1656673980000|2022-07-01 11:13:00|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|0
1656673990000|2022-07-01 11:13:10|4003.16|4003.16|4003.08|4003.08|4003.16|4003.16|4003.08|4003.08|0
1656674000000|2022-07-01 11:13:20|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|4002.77|0
1656674020000|2022-07-01 11:13:40|4001.84|4001.84|4001.84|4001.84|4001.84|4001.84|4001.84|4001.84|0
1656674040000|2022-07-01 11:14:00|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|0
1656674050000|2022-07-01 11:14:10|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|0
1656674060000|2022-07-01 11:14:20|4002.37|4002.37|4002.19|4002.19|4002.37|4002.37|4002.19|4002.19|0
1656674080000|2022-07-01 11:14:40|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|0
1656674090000|2022-07-01 11:14:50|4002.24|4002.24|4002.2|4002.2|4002.24|4002.24|4002.2|4002.2|0
1656674100000|2022-07-01 11:15:00|4002.51|4002.51|4002.51|4002.51|4002.51|4002.51|4002.51|4002.51|0
1656674110000|2022-07-01 11:15:10|4004.05|4004.05|4004.05|4004.05|4004.36|4004.36|4004.05|4004.05|0
1656674120000|2022-07-01 11:15:20|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1656674130000|2022-07-01 11:15:30|4004.05|4004.05|4006.08|4006.08|4006.08|4006.08|4004.05|4004.05|0
1656674140000|2022-07-01 11:15:40|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|0
1656674150000|2022-07-01 11:15:50|4006.7|4006.7|4006.88|4006.88|4006.88|4006.88|4006.7|4006.7|0
1656674160000|2022-07-01 11:16:00|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|0
1656674180000|2022-07-01 11:16:20|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|0
1656674190000|2022-07-01 11:16:30|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|4007.81|0
1656674220000|2022-07-01 11:17:00|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|4007.5|0
1656674230000|2022-07-01 11:17:10|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|0
1656674260000|2022-07-01 11:17:40|4006.88|4006.88|4006.28|4006.28|4006.93|4006.93|4006.28|4006.28|0
1656674270000|2022-07-01 11:17:50|4005.98|4005.98|4004.7|4004.7|4005.98|4005.98|4004.7|4004.7|0
1656674280000|2022-07-01 11:18:00|4005.01|4005.01|4004.22|4004.22|4005.15|4005.15|4004.22|4004.22|0
1656674290000|2022-07-01 11:18:10|4004.53|4004.53|4004.84|4004.84|4004.84|4004.84|4004.53|4004.53|0
1656674300000|2022-07-01 11:18:20|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|0
1656674310000|2022-07-01 11:18:30|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|0
1656674320000|2022-07-01 11:18:40|4004.39|4004.39|4004.7|4004.7|4004.75|4004.75|4004.39|4004.39|0
1656674330000|2022-07-01 11:18:50|4004.67|4004.67|4003.06|4003.06|4004.67|4004.67|4002.73|4002.73|0
1656674340000|2022-07-01 11:19:00|4002.75|4002.75|4002.95|4002.95|4002.95|4002.95|4002.64|4002.64|0
1656674350000|2022-07-01 11:19:10|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|0
1656674360000|2022-07-01 11:19:20|4003.87|4003.87|4003.67|4003.67|4003.98|4003.98|4003.67|4003.67|0
1656674370000|2022-07-01 11:19:30|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|4003.65|0
1656674390000|2022-07-01 11:19:50|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|4003.96|0
1656674400000|2022-07-01 11:20:00|4004.27|4004.27|4004.27|4004.27|4004.27|4004.27|4004.27|4004.27|0
1656674410000|2022-07-01 11:20:10|4004.89|4004.89|4005.2|4005.2|4005.2|4005.2|4004.89|4004.89|0
1656674420000|2022-07-01 11:20:20|4005.51|4005.51|4005.81|4005.81|4005.81|4005.81|4005.51|4005.51|0
1656674430000|2022-07-01 11:20:30|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|0
1656674440000|2022-07-01 11:20:40|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|4005.51|0
1656674450000|2022-07-01 11:20:50|4005.59|4005.59|4004.97|4004.97|4005.59|4005.59|4004.97|4004.97|0
1656674460000|2022-07-01 11:21:00|4004.04|4004.04|4003.73|4003.73|4004.04|4004.04|4003.73|4003.73|0
1656674470000|2022-07-01 11:21:10|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.12|4003.12|0
1656674480000|2022-07-01 11:21:20|4003.73|4003.73|4003.18|4003.18|4003.73|4003.73|4003.18|4003.18|0
1656674490000|2022-07-01 11:21:30|4002.88|4002.88|4003.63|4003.63|4003.63|4003.63|4002.88|4002.88|0
1656674510000|2022-07-01 11:21:50|4003.94|4003.94|4004.03|4004.03|4004.03|4004.03|4003.94|4003.94|0
1656674520000|2022-07-01 11:22:00|4004|4004|4004|4004|4004|4004|4004|4004|0
1656674530000|2022-07-01 11:22:10|4004.31|4004.31|4005.11|4005.11|4005.11|4005.11|4004.31|4004.31|0
1656674540000|2022-07-01 11:22:20|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|0
1656674550000|2022-07-01 11:22:30|4005|4005|4005.17|4005.17|4005.17|4005.17|4005|4005|0
1656674560000|2022-07-01 11:22:40|4005.14|4005.14|4005.39|4005.39|4005.45|4005.45|4005.14|4005.14|0
1656674570000|2022-07-01 11:22:50|4005.7|4005.7|4006.01|4006.01|4006.01|4006.01|4005.7|4005.7|0
1656674600000|2022-07-01 11:23:20|4005.84|4005.84|4005.35|4005.35|4005.84|4005.84|4005.27|4005.27|0
1656674610000|2022-07-01 11:23:30|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|0
1656674630000|2022-07-01 11:23:50|4004.76|4004.76|4004.76|4004.76|4004.76|4004.76|4004.76|4004.76|0
1656674640000|2022-07-01 11:24:00|4004.68|4004.68|4004.06|4004.06|4004.68|4004.68|4004.06|4004.06|0
1656674660000|2022-07-01 11:24:20|4003.97|4003.97|4003.94|4003.94|4003.97|4003.97|4003.94|4003.94|0
1656674670000|2022-07-01 11:24:30|4003.86|4003.86|4003.55|4003.55|4003.86|4003.86|4003.55|4003.55|0
1656674690000|2022-07-01 11:24:50|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|0
1656674700000|2022-07-01 11:25:00|4003.27|4003.27|4003.33|4003.33|4003.33|4003.33|4003.27|4003.27|0
1656674730000|2022-07-01 11:25:30|4002.4|4002.4|4001.55|4001.55|4002.48|4002.48|4001.55|4001.55|0
1656674760000|2022-07-01 11:26:00|4001.19|4001.19|4001.13|4001.13|4001.19|4001.19|4001.13|4001.13|0
1656674790000|2022-07-01 11:26:30|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|0
1656674800000|2022-07-01 11:26:40|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|0
1656674820000|2022-07-01 11:27:00|4001.23|4001.23|4001.18|4001.18|4001.23|4001.23|4001.18|4001.18|0
1656674830000|2022-07-01 11:27:10|4001.07|4001.07|4001.02|4001.02|4001.07|4001.07|4001.02|4001.02|0
1656674840000|2022-07-01 11:27:20|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|0
1656674850000|2022-07-01 11:27:30|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|4000.88|0
1656674880000|2022-07-01 11:28:00|4002.12|4002.12|4003.36|4003.36|4003.36|4003.36|4002.12|4002.12|0
1656674890000|2022-07-01 11:28:10|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|0
1656674900000|2022-07-01 11:28:20|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|4002.96|0
1656674920000|2022-07-01 11:28:40|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|0
1656674940000|2022-07-01 11:29:00|4002.85|4002.85|4003.34|4003.34|4003.34|4003.34|4002.85|4002.85|0
1656674950000|2022-07-01 11:29:10|4003.03|4003.03|4003.03|4003.03|4003.03|4003.03|4003.03|4003.03|0
1656674960000|2022-07-01 11:29:20|4002.72|4002.72|4002.42|4002.42|4002.72|4002.72|4002.42|4002.42|0
1656674970000|2022-07-01 11:29:30|4002.5|4002.5|4002.81|4002.81|4002.81|4002.81|4002.5|4002.5|0
1656674980000|2022-07-01 11:29:40|4002.5|4002.5|4002.17|4002.17|4002.5|4002.5|4002.17|4002.17|0
1656674990000|2022-07-01 11:29:50|4002.48|4002.48|4002.49|4002.49|4002.49|4002.49|4002.48|4002.48|0
1656675000000|2022-07-01 11:30:00|4002.8|4002.8|4002.52|4002.52|4002.8|4002.8|4001.87|4001.87|0
1656675020000|2022-07-01 11:30:20|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|4002.21|0
1656675030000|2022-07-01 11:30:30|4002.52|4002.52|4003.14|4003.14|4003.14|4003.14|4002.52|4002.52|0
1656675040000|2022-07-01 11:30:40|4003.09|4003.09|4003.71|4003.71|4003.71|4003.71|4003.09|4003.09|0
1656675050000|2022-07-01 11:30:50|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|0
1656675060000|2022-07-01 11:31:00|4004.02|4004.02|4003.09|4003.09|4004.02|4004.02|4002.48|4002.48|0
1656675070000|2022-07-01 11:31:10|4003.4|4003.4|4003.09|4003.09|4003.4|4003.4|4003.09|4003.09|0
1656675080000|2022-07-01 11:31:20|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|0
1656675090000|2022-07-01 11:31:30|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|4003.36|0
1656675100000|2022-07-01 11:31:40|4003.67|4003.67|4003.98|4003.98|4003.98|4003.98|4003.67|4003.67|0
1656675120000|2022-07-01 11:32:00|4004.29|4004.29|4004.6|4004.6|4004.6|4004.6|4004.29|4004.29|0
1656675130000|2022-07-01 11:32:10|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|4005.22|0
1656675140000|2022-07-01 11:32:20|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|4005.05|0
1656675160000|2022-07-01 11:32:40|4004.96|4004.96|4004.7|4004.7|4004.96|4004.96|4004.7|4004.7|0
1656675190000|2022-07-01 11:33:10|4004.73|4004.73|4004.7|4004.7|4004.73|4004.73|4004.7|4004.7|0
1656675220000|2022-07-01 11:33:40|4004.61|4004.61|4004.25|4004.25|4004.61|4004.61|4004.25|4004.25|0
1656675230000|2022-07-01 11:33:50|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|0
1656675240000|2022-07-01 11:34:00|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|4003.88|0
1656675250000|2022-07-01 11:34:10|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|4003.85|0
1656675270000|2022-07-01 11:34:30|4003.24|4003.24|4002.93|4002.93|4003.24|4003.24|4002.93|4002.93|0
1656675280000|2022-07-01 11:34:40|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|4003.04|0
1656675300000|2022-07-01 11:35:00|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|4002.86|0
1656675310000|2022-07-01 11:35:10|4002.84|4002.84|4002.78|4002.78|4003.09|4003.09|4002.78|4002.78|0
1656675330000|2022-07-01 11:35:30|4003.4|4003.4|4003.48|4003.48|4003.48|4003.48|4003.4|4003.4|0
1656675340000|2022-07-01 11:35:40|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|4003.79|0
1656675350000|2022-07-01 11:35:50|4004.1|4004.1|4004.97|4004.97|4005.16|4005.16|4003.92|4003.92|0
1656675360000|2022-07-01 11:36:00|4005.59|4005.59|4006.6|4006.6|4006.69|4006.69|4005.59|4005.59|0
1656675390000|2022-07-01 11:36:30|4006.42|4006.42|4006.39|4006.39|4006.42|4006.42|4006.39|4006.39|0
1656675400000|2022-07-01 11:36:40|4007.32|4007.32|4008.25|4008.25|4008.25|4008.25|4007.32|4007.32|0
1656675410000|2022-07-01 11:36:50|4008.56|4008.56|4008.56|4008.56|4008.56|4008.56|4008.56|4008.56|0
1656675420000|2022-07-01 11:37:00|4008.6|4008.6|4008.91|4008.91|4008.91|4008.91|4008.6|4008.6|0
1656675430000|2022-07-01 11:37:10|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|0
1656675440000|2022-07-01 11:37:20|4008.29|4008.29|4007.98|4007.98|4008.29|4008.29|4007.98|4007.98|0
1656675460000|2022-07-01 11:37:40|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|0
1656675470000|2022-07-01 11:37:50|4008.6|4008.6|4009.22|4009.22|4009.22|4009.22|4008.6|4008.6|0
1656675490000|2022-07-01 11:38:10|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|0
1656675520000|2022-07-01 11:38:40|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|0
1656675530000|2022-07-01 11:38:50|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|4009.86|0
1656675540000|2022-07-01 11:39:00|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|4009.24|0
1656675560000|2022-07-01 11:39:20|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|4008.01|0
1656675570000|2022-07-01 11:39:30|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|0
1656675600000|2022-07-01 11:40:00|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|0
1656675620000|2022-07-01 11:40:20|4009.05|4009.05|4008.07|4008.07|4009.05|4009.05|4008.07|4008.07|0
1656675630000|2022-07-01 11:40:30|4008.13|4008.13|4008.69|4008.69|4008.75|4008.75|4008.13|4008.13|0
1656675670000|2022-07-01 11:41:10|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|0
1656675680000|2022-07-01 11:41:20|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|0
1656675690000|2022-07-01 11:41:30|4008.83|4008.83|4009.14|4009.14|4009.14|4009.14|4008.83|4008.83|0
1656675700000|2022-07-01 11:41:40|4008.52|4008.52|4008.77|4008.77|4009.14|4009.14|4008.52|4008.52|0
1656675710000|2022-07-01 11:41:50|4008.8|4008.8|4009.11|4009.11|4009.11|4009.11|4008.49|4008.49|0
1656675740000|2022-07-01 11:42:20|4008.93|4008.93|4008.18|4008.18|4008.93|4008.93|4008.18|4008.18|0
1656675760000|2022-07-01 11:42:40|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.49|4008.49|0
1656675770000|2022-07-01 11:42:50|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|4008.49|0
1656675780000|2022-07-01 11:43:00|4009.11|4009.11|4007.9|4007.9|4009.14|4009.14|4007.9|4007.9|0
1656675790000|2022-07-01 11:43:10|4007.59|4007.59|4006.92|4006.92|4007.59|4007.59|4006.67|4006.67|0
1656675800000|2022-07-01 11:43:20|4007.85|4007.85|4007.82|4007.82|4007.85|4007.85|4007.82|4007.82|0
1656675820000|2022-07-01 11:43:40|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|0
1656675840000|2022-07-01 11:44:00|4008.16|4008.16|4007.98|4007.98|4008.16|4008.16|4007.98|4007.98|0
1656675880000|2022-07-01 11:44:40|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|0
1656675890000|2022-07-01 11:44:50|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|0
1656675900000|2022-07-01 11:45:00|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|4007.7|0
1656675910000|2022-07-01 11:45:10|4007.39|4007.39|4007.34|4007.34|4007.39|4007.39|4007.34|4007.34|0
1656675930000|2022-07-01 11:45:30|4007.39|4007.39|4007.35|4007.35|4007.39|4007.39|4007.35|4007.35|0
1656675940000|2022-07-01 11:45:40|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|0
1656675960000|2022-07-01 11:46:00|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|0
1656675970000|2022-07-01 11:46:10|4007.99|4007.99|4007.99|4007.99|4007.99|4007.99|4007.99|4007.99|0
1656675980000|2022-07-01 11:46:20|4008.03|4008.03|4008.12|4008.12|4008.12|4008.12|4008.03|4008.03|0
1656676000000|2022-07-01 11:46:40|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|4008.29|0
1656676010000|2022-07-01 11:46:50|4007.67|4007.67|4006.74|4006.74|4007.67|4007.67|4006.74|4006.74|0
1656676020000|2022-07-01 11:47:00|4006.71|4006.71|4006.66|4006.66|4006.71|4006.71|4006.66|4006.66|0
1656676030000|2022-07-01 11:47:10|4006.35|4006.35|4006.35|4006.35|4006.35|4006.35|4006.35|4006.35|0
1656676060000|2022-07-01 11:47:40|4006.66|4006.66|4006.66|4006.66|4006.66|4006.66|4006.66|4006.66|0
1656676070000|2022-07-01 11:47:50|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|4006.97|0
1656676080000|2022-07-01 11:48:00|4006.95|4006.95|4006.89|4006.89|4006.95|4006.95|4006.89|4006.89|0
1656676120000|2022-07-01 11:48:40|4006.58|4006.58|4006.4|4006.4|4006.58|4006.58|4006.4|4006.4|0
1656676150000|2022-07-01 11:49:10|4007.02|4007.02|4007.02|4007.02|4007.02|4007.02|4006.71|4006.71|0
1656676160000|2022-07-01 11:49:20|4007.63|4007.63|4007.61|4007.61|4007.63|4007.63|4007.55|4007.55|0
1656676170000|2022-07-01 11:49:30|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|0
1656676200000|2022-07-01 11:50:00|4007.86|4007.86|4007.78|4007.78|4007.86|4007.86|4007.78|4007.78|0
1656676210000|2022-07-01 11:50:10|4007.47|4007.47|4007.5|4007.5|4007.5|4007.5|4007.44|4007.44|0
1656676220000|2022-07-01 11:50:20|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|0
1656676240000|2022-07-01 11:50:40|4006.57|4006.57|4006.88|4006.88|4006.88|4006.88|4006.57|4006.57|0
1656676250000|2022-07-01 11:50:50|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|0
1656676260000|2022-07-01 11:51:00|4006.93|4006.93|4006.89|4006.89|4007.55|4007.55|4006.89|4006.89|0
1656676270000|2022-07-01 11:51:10|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|0
1656676280000|2022-07-01 11:51:20|4006.09|4006.09|4006.44|4006.44|4006.71|4006.71|4006.09|4006.09|0
1656676290000|2022-07-01 11:51:30|4006.41|4006.41|4006.1|4006.1|4006.41|4006.41|4006.1|4006.1|0
1656676320000|2022-07-01 11:52:00|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|0
1656676340000|2022-07-01 11:52:20|4006.13|4006.13|4005.51|4005.51|4006.13|4006.13|4005.51|4005.51|0
1656676360000|2022-07-01 11:52:40|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|0
1656676370000|2022-07-01 11:52:50|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|4006.41|0
1656676380000|2022-07-01 11:53:00|4006.37|4006.37|4006.66|4006.66|4006.66|4006.66|4006.32|4006.32|0
1656676390000|2022-07-01 11:53:10|4006.74|4006.74|4006.82|4006.82|4006.82|4006.82|4006.74|4006.74|0
1656676420000|2022-07-01 11:53:40|4006.87|4006.87|4007.26|4007.26|4007.57|4007.57|4006.87|4006.87|0
1656676430000|2022-07-01 11:53:50|4006.95|4006.95|4006.05|4006.05|4006.95|4006.95|4006.02|4006.02|0
1656676440000|2022-07-01 11:54:00|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|0
1656676450000|2022-07-01 11:54:10|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|4006.1|0
1656676480000|2022-07-01 11:54:40|4006.08|4006.08|4005.46|4005.46|4006.08|4006.08|4005.46|4005.46|0
1656676490000|2022-07-01 11:54:50|4005.15|4005.15|4005.15|4005.15|4005.46|4005.46|4005.15|4005.15|0
1656676500000|2022-07-01 11:55:00|4005.09|4005.09|4005.38|4005.38|4005.38|4005.38|4005.07|4005.07|0
1656676580000|2022-07-01 11:56:20|4005.6|4005.6|4005.94|4005.94|4005.94|4005.94|4005.6|4005.6|0
1656676600000|2022-07-01 11:56:40|4006.25|4006.25|4006.25|4006.25|4006.25|4006.25|4006.25|4006.25|0
1656676620000|2022-07-01 11:57:00|4006.36|4006.36|4006.53|4006.53|4006.53|4006.53|4006.36|4006.36|0
1656676630000|2022-07-01 11:57:10|4006.47|4006.47|4006.16|4006.16|4006.47|4006.47|4006.16|4006.16|0
1656676650000|2022-07-01 11:57:30|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|0
1656676660000|2022-07-01 11:57:40|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|0
1656676690000|2022-07-01 11:58:10|4006.39|4006.39|4006.44|4006.44|4006.44|4006.44|4006.39|4006.39|0
1656676710000|2022-07-01 11:58:30|4006.42|4006.42|4005.46|4005.46|4006.42|4006.42|4005.46|4005.46|0
1656676720000|2022-07-01 11:58:40|4005.15|4005.15|4005.46|4005.46|4005.46|4005.46|4005.15|4005.15|0
1656676750000|2022-07-01 11:59:10|4005.15|4005.15|4006.53|4006.53|4006.53|4006.53|4005.15|4005.15|0
1656676770000|2022-07-01 11:59:30|4006.22|4006.22|4005.81|4005.81|4006.3|4006.3|4005.81|4005.81|0
1656676780000|2022-07-01 11:59:40|4005.87|4005.87|4005.56|4005.56|4005.87|4005.87|4005.56|4005.56|0
1656676790000|2022-07-01 11:59:50|4005.47|4005.47|4005.47|4005.47|4005.47|4005.47|4005.47|4005.47|0
1656676800000|2022-07-01 12:00:00|4005.5|4005.5|4005.99|4005.99|4005.99|4005.99|4005.5|4005.5|0
1656676820000|2022-07-01 12:00:20|4005.83|4005.83|4005.83|4005.83|4005.83|4005.83|4005.83|4005.83|0
1656676830000|2022-07-01 12:00:30|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|0
1656676850000|2022-07-01 12:00:50|4005.99|4005.99|4005.99|4005.99|4005.99|4005.99|4005.99|4005.99|0
1656676880000|2022-07-01 12:01:20|4006.04|4006.04|4006.04|4006.04|4006.04|4006.04|4006.04|4006.04|0
1656676890000|2022-07-01 12:01:30|4006.01|4006.01|4005.99|4005.99|4006.01|4006.01|4005.99|4005.99|0
1656676900000|2022-07-01 12:01:40|4006.01|4006.01|4006.32|4006.32|4006.32|4006.32|4006.01|4006.01|0
1656676910000|2022-07-01 12:01:50|4006.63|4006.63|4007.25|4007.25|4007.25|4007.25|4006.63|4006.63|0
1656676930000|2022-07-01 12:02:10|4007.27|4007.27|4007.3|4007.3|4007.3|4007.3|4007.27|4007.27|0
1656676940000|2022-07-01 12:02:20|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|0
1656676960000|2022-07-01 12:02:40|4006.68|4006.68|4006.68|4006.68|4006.68|4006.68|4006.68|4006.68|0
1656676970000|2022-07-01 12:02:50|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|4006.5|0
1656676990000|2022-07-01 12:03:10|4006.57|4006.57|4007.5|4007.5|4007.5|4007.5|4006.57|4006.57|0
1656677000000|2022-07-01 12:03:20|4008.11|4008.11|4008.42|4008.42|4008.42|4008.42|4008.11|4008.11|0
1656677010000|2022-07-01 12:03:30|4008.73|4008.73|4007.81|4007.81|4008.73|4008.73|4007.81|4007.81|0
1656677020000|2022-07-01 12:03:40|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|0
1656677030000|2022-07-01 12:03:50|4008.48|4008.48|4008.56|4008.56|4008.56|4008.56|4008.48|4008.48|0
1656677040000|2022-07-01 12:04:00|4008.75|4008.75|4008.56|4008.56|4008.75|4008.75|4008.56|4008.56|0
1656677050000|2022-07-01 12:04:10|4008.51|4008.51|4008.54|4008.54|4008.54|4008.54|4008.51|4008.51|0
1656677060000|2022-07-01 12:04:20|4008.23|4008.23|4007.92|4007.92|4008.23|4008.23|4007.92|4007.92|0
1656677070000|2022-07-01 12:04:30|4008.54|4008.54|4008.54|4008.54|4008.54|4008.54|4008.54|4008.54|0
1656677080000|2022-07-01 12:04:40|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|4007.92|0
1656677110000|2022-07-01 12:05:10|4007.88|4007.88|4007.75|4007.75|4007.88|4007.88|4007.75|4007.75|0
1656677120000|2022-07-01 12:05:20|4007.61|4007.61|4007.61|4007.61|4007.61|4007.61|4007.61|4007.61|0
1656677160000|2022-07-01 12:06:00|4007.57|4007.57|4007.48|4007.48|4007.57|4007.57|4007.48|4007.48|0
1656677170000|2022-07-01 12:06:10|4006.86|4006.86|4006.25|4006.25|4006.86|4006.86|4006.25|4006.25|0
1656677180000|2022-07-01 12:06:20|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|4006.22|0
1656677190000|2022-07-01 12:06:30|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|0
1656677200000|2022-07-01 12:06:40|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|0
1656677210000|2022-07-01 12:06:50|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|0
1656677220000|2022-07-01 12:07:00|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|4006.56|0
1656677240000|2022-07-01 12:07:20|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|0
1656677260000|2022-07-01 12:07:40|4006.51|4006.51|4006.47|4006.47|4006.51|4006.51|4006.47|4006.47|0
1656677280000|2022-07-01 12:08:00|4006.78|4006.78|4006.47|4006.47|4006.78|4006.78|4006.47|4006.47|0
1656677290000|2022-07-01 12:08:10|4006.78|4006.78|4006.78|4006.78|4006.78|4006.78|4006.78|4006.78|0
1656677310000|2022-07-01 12:08:30|4006.84|4006.84|4006.84|4006.84|4006.84|4006.84|4006.84|4006.84|0
1656677330000|2022-07-01 12:08:50|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|0
1656677340000|2022-07-01 12:09:00|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|0
1656677350000|2022-07-01 12:09:10|4006.75|4006.75|4004.9|4004.9|4006.75|4006.75|4004.9|4004.9|0
1656677360000|2022-07-01 12:09:20|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|0
1656677380000|2022-07-01 12:09:40|4004.81|4004.81|4005.43|4005.43|4005.43|4005.43|4004.81|4004.81|0
1656677390000|2022-07-01 12:09:50|4005.31|4005.31|4005.29|4005.29|4005.31|4005.31|4005.29|4005.29|0
1656677400000|2022-07-01 12:10:00|4005.31|4005.31|4005.99|4005.99|4005.99|4005.99|4005.31|4005.31|0
1656677410000|2022-07-01 12:10:10|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|0
1656677450000|2022-07-01 12:10:50|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|0
1656677460000|2022-07-01 12:11:00|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|0
1656677470000|2022-07-01 12:11:10|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|4007.84|0
1656677490000|2022-07-01 12:11:30|4007.8|4007.8|4007.74|4007.74|4007.8|4007.8|4007.69|4007.69|0
1656677500000|2022-07-01 12:11:40|4007.7|4007.7|4007.67|4007.67|4007.7|4007.7|4007.67|4007.67|0
1656677520000|2022-07-01 12:12:00|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|4007.59|0
1656677550000|2022-07-01 12:12:30|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|0
1656677580000|2022-07-01 12:13:00|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|0
1656677590000|2022-07-01 12:13:10|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|0
1656677610000|2022-07-01 12:13:30|4007.43|4007.43|4007.52|4007.52|4007.52|4007.52|4007.41|4007.41|0
1656677620000|2022-07-01 12:13:40|4006.59|4006.59|4006.23|4006.23|4006.59|4006.59|4006.23|4006.23|0
1656677630000|2022-07-01 12:13:50|4006.15|4006.15|4005.22|4005.22|4006.15|4006.15|4005.22|4005.22|0
1656677640000|2022-07-01 12:14:00|4005.25|4005.25|4005.04|4005.04|4005.25|4005.25|4005.04|4005.04|0
1656677650000|2022-07-01 12:14:10|4005.12|4005.12|4005.12|4005.12|4005.12|4005.12|4005.12|4005.12|0
1656677660000|2022-07-01 12:14:20|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|0
1656677670000|2022-07-01 12:14:30|4006.47|4006.47|4006.47|4006.47|4006.47|4006.47|4006.47|4006.47|0
1656677680000|2022-07-01 12:14:40|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|0
1656677710000|2022-07-01 12:15:10|4006.41|4006.41|4006.37|4006.37|4006.41|4006.41|4006.37|4006.37|0
1656677720000|2022-07-01 12:15:20|4006.31|4006.31|4006.34|4006.34|4006.34|4006.34|4006.31|4006.31|0
1656677740000|2022-07-01 12:15:40|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|0
1656677770000|2022-07-01 12:16:10|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|4006.11|0
1656677780000|2022-07-01 12:16:20|4006.14|4006.14|4006.45|4006.45|4006.45|4006.45|4006.14|4006.14|0
1656677800000|2022-07-01 12:16:40|4006.41|4006.41|4007.03|4007.03|4007.03|4007.03|4006.41|4006.41|0
1656677820000|2022-07-01 12:17:00|4006.91|4006.91|4007.22|4007.22|4007.22|4007.22|4006.91|4006.91|0
1656677830000|2022-07-01 12:17:10|4007.31|4007.31|4007.66|4007.66|4007.66|4007.66|4007.31|4007.31|0
1656677840000|2022-07-01 12:17:20|4007.57|4007.57|4007.04|4007.04|4007.66|4007.66|4007.04|4007.04|0
1656677860000|2022-07-01 12:17:40|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|0
1656677870000|2022-07-01 12:17:50|4007|4007|4007|4007|4007|4007|4007|4007|0
1656677880000|2022-07-01 12:18:00|4006.96|4006.96|4007.07|4007.07|4007.07|4007.07|4006.96|4006.96|0
1656677890000|2022-07-01 12:18:10|4007.03|4007.03|4007.03|4007.03|4007.03|4007.03|4006.98|4006.98|0
1656677900000|2022-07-01 12:18:20|4007.07|4007.07|4007|4007|4007.07|4007.07|4007|4007|0
1656677910000|2022-07-01 12:18:30|4006.81|4006.81|4006.77|4006.77|4006.81|4006.81|4006.77|4006.77|0
1656677920000|2022-07-01 12:18:40|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|0
1656677930000|2022-07-01 12:18:50|4007.17|4007.17|4007.17|4007.17|4007.17|4007.17|4007.17|4007.17|0
1656677940000|2022-07-01 12:19:00|4007.12|4007.12|4006.2|4006.2|4007.12|4007.12|4006.2|4006.2|0
1656677950000|2022-07-01 12:19:10|4006.51|4006.51|4006.55|4006.55|4006.55|4006.55|4006.51|4006.51|0
1656677970000|2022-07-01 12:19:30|4006.52|4006.52|4006.52|4006.52|4006.52|4006.52|4006.48|4006.48|0
1656677980000|2022-07-01 12:19:40|4006.48|4006.48|4007.46|4007.46|4007.55|4007.55|4006.48|4006.48|0
1656677990000|2022-07-01 12:19:50|4007.42|4007.42|4007.55|4007.55|4007.55|4007.55|4007.42|4007.42|0
1656678010000|2022-07-01 12:20:10|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|0
1656678020000|2022-07-01 12:20:20|4007.88|4007.88|4007.93|4007.93|4007.93|4007.93|4007.88|4007.88|0
1656678030000|2022-07-01 12:20:30|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|0
1656678050000|2022-07-01 12:20:50|4008.52|4008.52|4009.14|4009.14|4009.14|4009.14|4008.52|4008.52|0
1656678060000|2022-07-01 12:21:00|4009.19|4009.19|4009.23|4009.23|4009.27|4009.27|4009.19|4009.19|0
1656678070000|2022-07-01 12:21:10|4009.54|4009.54|4009.54|4009.54|4009.54|4009.54|4009.54|4009.54|0
1656678100000|2022-07-01 12:21:40|4009.72|4009.72|4009.98|4009.98|4009.98|4009.98|4009.72|4009.72|0
1656678110000|2022-07-01 12:21:50|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|0
1656678130000|2022-07-01 12:22:10|4009.62|4009.62|4009.31|4009.31|4009.62|4009.62|4009.31|4009.31|0
1656678180000|2022-07-01 12:23:00|4010.24|4010.24|4010.24|4010.24|4010.24|4010.24|4010.24|4010.24|0
1656678190000|2022-07-01 12:23:10|4010.43|4010.43|4010.09|4010.09|4010.43|4010.43|4010.04|4010.04|0
1656678210000|2022-07-01 12:23:30|4010.71|4010.71|4009.66|4009.66|4010.71|4010.71|4008.85|4008.85|0
1656678230000|2022-07-01 12:23:50|4009.62|4009.62|4009.58|4009.58|4009.62|4009.62|4009.58|4009.58|0
1656678240000|2022-07-01 12:24:00|4009.49|4009.49|4010.11|4010.11|4010.11|4010.11|4009.49|4009.49|0
1656678260000|2022-07-01 12:24:20|4010.15|4010.15|4010.25|4010.25|4010.25|4010.25|4010.15|4010.15|0
1656678270000|2022-07-01 12:24:30|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|0
1656678280000|2022-07-01 12:24:40|4010.92|4010.92|4012.16|4012.16|4012.16|4012.16|4010.92|4010.92|0
1656678290000|2022-07-01 12:24:50|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|4012.34|0
1656678300000|2022-07-01 12:25:00|4012.16|4012.16|4012.13|4012.13|4012.16|4012.16|4012.13|4012.13|0
1656678310000|2022-07-01 12:25:10|4012.44|4012.44|4012.47|4012.47|4012.47|4012.47|4012.44|4012.44|0
1656678330000|2022-07-01 12:25:30|4012.05|4012.05|4009.88|4009.88|4012.05|4012.05|4009.88|4009.88|0
1656678390000|2022-07-01 12:26:30|4009.7|4009.7|4009.7|4009.7|4009.7|4009.7|4009.7|4009.7|0
1656678400000|2022-07-01 12:26:40|4010.01|4010.01|4010.93|4010.93|4010.93|4010.93|4009.7|4009.7|0
1656678420000|2022-07-01 12:27:00|4011.55|4011.55|4011.24|4011.24|4011.55|4011.55|4011.24|4011.24|0
1656678440000|2022-07-01 12:27:20|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|4011.08|0
1656678480000|2022-07-01 12:28:00|4011.69|4011.69|4011.38|4011.38|4012|4012|4011.38|4011.38|0
1656678490000|2022-07-01 12:28:10|4011.36|4011.36|4011.36|4011.36|4011.36|4011.36|4011.36|4011.36|0
1656678510000|2022-07-01 12:28:30|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|0
1656678530000|2022-07-01 12:28:50|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|0
1656678540000|2022-07-01 12:29:00|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|0
1656678550000|2022-07-01 12:29:10|4011.35|4011.35|4011.35|4011.35|4011.35|4011.35|4011.35|4011.35|0
1656678560000|2022-07-01 12:29:20|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|4010.73|0
1656678570000|2022-07-01 12:29:30|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|0
1656678600000|2022-07-01 12:30:00|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|4010.81|0
1656678610000|2022-07-01 12:30:10|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|0
1656678620000|2022-07-01 12:30:20|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|0
1656678640000|2022-07-01 12:30:40|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|4010.17|0
1656678660000|2022-07-01 12:31:00|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|0
1656678670000|2022-07-01 12:31:10|4011.09|4011.09|4011.71|4011.71|4011.71|4011.71|4011.09|4011.09|0
1656678680000|2022-07-01 12:31:20|4011.67|4011.67|4011.49|4011.49|4011.67|4011.67|4011.49|4011.49|0
1656678690000|2022-07-01 12:31:30|4011.44|4011.44|4010.97|4010.97|4011.44|4011.44|4010.97|4010.97|0
1656678700000|2022-07-01 12:31:40|4011.58|4011.58|4011.77|4011.77|4011.77|4011.77|4011.58|4011.58|0
1656678720000|2022-07-01 12:32:00|4012.39|4012.39|4012.33|4012.33|4012.39|4012.39|4012.33|4012.33|0
1656678730000|2022-07-01 12:32:10|4012.29|4012.29|4013.17|4013.17|4013.21|4013.21|4012.29|4012.29|0
1656678740000|2022-07-01 12:32:20|4013.31|4013.31|4013.69|4013.69|4013.69|4013.69|4013.31|4013.31|0
1656678750000|2022-07-01 12:32:30|4013.73|4013.73|4014|4014|4014.04|4014.04|4013.73|4013.73|0
1656678760000|2022-07-01 12:32:40|4014.18|4014.18|4014.59|4014.59|4014.9|4014.9|4014.18|4014.18|0
1656678770000|2022-07-01 12:32:50|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|0
1656678780000|2022-07-01 12:33:00|4013.66|4013.66|4013.71|4013.71|4013.71|4013.71|4013.66|4013.66|0
1656678790000|2022-07-01 12:33:10|4013.69|4013.69|4013.49|4013.49|4014.11|4014.11|4013.49|4013.49|0
1656678800000|2022-07-01 12:33:20|4013.18|4013.18|4013.48|4013.48|4013.83|4013.83|4013.18|4013.18|0
1656678810000|2022-07-01 12:33:30|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|0
1656678840000|2022-07-01 12:34:00|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|0
1656678850000|2022-07-01 12:34:10|4013.79|4013.79|4013.17|4013.17|4013.79|4013.79|4013.17|4013.17|0
1656678880000|2022-07-01 12:34:40|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|4012.82|4012.82|0
1656678890000|2022-07-01 12:34:50|4012.92|4012.92|4013.73|4013.73|4013.73|4013.73|4012.8|4012.8|0
1656678900000|2022-07-01 12:35:00|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|0
1656678910000|2022-07-01 12:35:10|4013.73|4013.73|4013.83|4013.83|4014.14|4014.14|4013.73|4013.73|0
1656678920000|2022-07-01 12:35:20|4013.79|4013.79|4014.46|4014.46|4014.46|4014.46|4013.79|4013.79|0
1656678930000|2022-07-01 12:35:30|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|0
1656678950000|2022-07-01 12:35:50|4013.58|4013.58|4013.27|4013.27|4013.58|4013.58|4013.27|4013.27|0
1656678960000|2022-07-01 12:36:00|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|0
1656678980000|2022-07-01 12:36:20|4013.06|4013.06|4012.97|4012.97|4013.06|4013.06|4012.97|4012.97|0
1656678990000|2022-07-01 12:36:30|4012.95|4012.95|4012.66|4012.66|4012.95|4012.95|4012.64|4012.64|0
1656679000000|2022-07-01 12:36:40|4012.48|4012.48|4012.48|4012.48|4012.48|4012.48|4012.48|4012.48|0
1656679010000|2022-07-01 12:36:50|4012.17|4012.17|4011.86|4011.86|4012.17|4012.17|4011.86|4011.86|0
1656679020000|2022-07-01 12:37:00|4011.81|4011.81|4011.81|4011.81|4011.81|4011.81|4011.81|4011.81|0
1656679030000|2022-07-01 12:37:10|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|4012.12|0
1656679040000|2022-07-01 12:37:20|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|4012.09|0
1656679050000|2022-07-01 12:37:30|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|4011.98|0
1656679060000|2022-07-01 12:37:40|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|4011.79|0
1656679070000|2022-07-01 12:37:50|4012.1|4012.1|4012.41|4012.41|4012.41|4012.41|4012.1|4012.1|0
1656679080000|2022-07-01 12:38:00|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|0
1656679100000|2022-07-01 12:38:20|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|4013.34|0
1656679140000|2022-07-01 12:39:00|4013.25|4013.25|4012.9|4012.9|4013.52|4013.52|4012.9|4012.9|0
1656679180000|2022-07-01 12:39:40|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|0
1656679190000|2022-07-01 12:39:50|4012.76|4012.76|4012.73|4012.73|4012.76|4012.76|4012.73|4012.73|0
1656679200000|2022-07-01 12:40:00|4012.79|4012.79|4013.97|4013.97|4013.97|4013.97|4012.79|4012.79|0
1656679210000|2022-07-01 12:40:10|4014.02|4014.02|4014.26|4014.26|4014.33|4014.33|4014.02|4014.02|0
1656679220000|2022-07-01 12:40:20|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|0
1656679240000|2022-07-01 12:40:40|4013.92|4013.92|4013.88|4013.88|4013.92|4013.92|4013.88|4013.88|0
1656679260000|2022-07-01 12:41:00|4013.68|4013.68|4014.61|4014.61|4014.61|4014.61|4013.68|4013.68|0
1656679270000|2022-07-01 12:41:10|4013.37|4013.37|4013.06|4013.06|4013.37|4013.37|4013.06|4013.06|0
1656679290000|2022-07-01 12:41:30|4013.12|4013.12|4013.16|4013.16|4013.16|4013.16|4013.12|4013.12|0
1656679310000|2022-07-01 12:41:50|4013.11|4013.11|4013.13|4013.13|4013.13|4013.13|4013.11|4013.11|0
1656679320000|2022-07-01 12:42:00|4013.32|4013.32|4013.47|4013.47|4013.47|4013.47|4013.32|4013.32|0
1656679360000|2022-07-01 12:42:40|4013.51|4013.51|4013.81|4013.81|4013.82|4013.82|4013.51|4013.51|0
1656679370000|2022-07-01 12:42:50|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|4014.18|0
1656679390000|2022-07-01 12:43:10|4013.87|4013.87|4013.87|4013.87|4013.87|4013.87|4013.87|4013.87|0
1656679430000|2022-07-01 12:43:50|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|0
1656679440000|2022-07-01 12:44:00|4013.9|4013.9|4013.88|4013.88|4013.9|4013.9|4013.72|4013.72|0
1656679450000|2022-07-01 12:44:10|4014.19|4014.19|4014.19|4014.19|4014.19|4014.19|4014.19|4014.19|0
1656679460000|2022-07-01 12:44:20|4013.57|4013.57|4013.57|4013.57|4013.88|4013.88|4013.57|4013.57|0
1656679470000|2022-07-01 12:44:30|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|0
1656679480000|2022-07-01 12:44:40|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|4013.57|0
1656679490000|2022-07-01 12:44:50|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|0
1656679500000|2022-07-01 12:45:00|4013.84|4013.84|4014.58|4014.58|4014.58|4014.58|4013.84|4013.84|0
1656679510000|2022-07-01 12:45:10|4014.67|4014.67|4014.72|4014.72|4014.72|4014.72|4014.67|4014.67|0
1656679520000|2022-07-01 12:45:20|4014.65|4014.65|4014.03|4014.03|4014.65|4014.65|4013.72|4013.72|0
1656679530000|2022-07-01 12:45:30|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|0
1656679540000|2022-07-01 12:45:40|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|4013.36|0
1656679550000|2022-07-01 12:45:50|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|4013.97|0
1656679580000|2022-07-01 12:46:20|4013.66|4013.66|4013.05|4013.05|4013.66|4013.66|4013.05|4013.05|0
1656679610000|2022-07-01 12:46:50|4013.02|4013.02|4013.02|4013.02|4013.02|4013.02|4013.02|4013.02|0
1656679620000|2022-07-01 12:47:00|4012.71|4012.71|4013.12|4013.12|4013.12|4013.12|4012.71|4012.71|0
1656679640000|2022-07-01 12:47:20|4012.81|4012.81|4012.63|4012.63|4012.81|4012.81|4012.63|4012.63|0
1656679670000|2022-07-01 12:47:50|4012.49|4012.49|4012.45|4012.45|4012.49|4012.49|4012.45|4012.45|0
1656679690000|2022-07-01 12:48:10|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|0
1656679700000|2022-07-01 12:48:20|4012.11|4012.11|4010.88|4010.88|4012.11|4012.11|4010.88|4010.88|0
1656679710000|2022-07-01 12:48:30|4011.18|4011.18|4011.49|4011.49|4011.49|4011.49|4011.18|4011.18|0
1656679720000|2022-07-01 12:48:40|4011.18|4011.18|4013.1|4013.1|4013.1|4013.1|4011.18|4011.18|0
1656679730000|2022-07-01 12:48:50|4013.4|4013.4|4013.71|4013.71|4013.71|4013.71|4013.4|4013.4|0
1656679760000|2022-07-01 12:49:20|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|0
1656679770000|2022-07-01 12:49:30|4014.42|4014.42|4014.42|4014.42|4014.42|4014.42|4014.42|4014.42|0
1656679780000|2022-07-01 12:49:40|4014.37|4014.37|4014.54|4014.54|4014.54|4014.54|4014.37|4014.37|0
1656679790000|2022-07-01 12:49:50|4014.5|4014.5|4015.06|4015.06|4015.06|4015.06|4014.5|4014.5|0
1656679800000|2022-07-01 12:50:00|4014.97|4014.97|4014.99|4014.99|4014.99|4014.99|4014.97|4014.97|0
1656679810000|2022-07-01 12:50:10|4015.07|4015.07|4015.07|4015.07|4015.07|4015.07|4015.07|4015.07|0
1656679820000|2022-07-01 12:50:20|4014.76|4014.76|4014.76|4014.76|4014.76|4014.76|4014.76|4014.76|0
1656679830000|2022-07-01 12:50:30|4014.74|4014.74|4014.41|4014.41|4014.74|4014.74|4014.41|4014.41|0
1656679850000|2022-07-01 12:50:50|4014.46|4014.46|4014.57|4014.57|4014.57|4014.57|4014.46|4014.46|0
1656679860000|2022-07-01 12:51:00|4014.52|4014.52|4014.33|4014.33|4014.52|4014.52|4014.33|4014.33|0
1656679870000|2022-07-01 12:51:10|4014.46|4014.46|4014.5|4014.5|4014.5|4014.5|4014.46|4014.46|0
1656679900000|2022-07-01 12:51:40|4015.43|4015.43|4015.12|4015.12|4015.43|4015.43|4015.12|4015.12|0
1656679910000|2022-07-01 12:51:50|4015.35|4015.35|4014.95|4014.95|4015.35|4015.35|4014.95|4014.95|0
1656679920000|2022-07-01 12:52:00|4014.33|4014.33|4014.61|4014.61|4014.97|4014.97|4014.33|4014.33|0
1656679930000|2022-07-01 12:52:10|4014.53|4014.53|4014.22|4014.22|4014.53|4014.53|4014.22|4014.22|0
1656679950000|2022-07-01 12:52:30|4014.3|4014.3|4014.26|4014.26|4014.3|4014.3|4014.26|4014.26|0
1656679960000|2022-07-01 12:52:40|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|4014.63|0
1656679970000|2022-07-01 12:52:50|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|0
1656679980000|2022-07-01 12:53:00|4014.77|4014.77|4014.77|4014.77|4014.77|4014.77|4014.77|4014.77|0
1656679990000|2022-07-01 12:53:10|4016.01|4016.01|4016.01|4016.01|4016.01|4016.01|4016.01|4016.01|0
1656680000000|2022-07-01 12:53:20|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|0
1656680010000|2022-07-01 12:53:30|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|4016.12|0
1656680030000|2022-07-01 12:53:50|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|0
1656680040000|2022-07-01 12:54:00|4015.43|4015.43|4015.43|4015.43|4015.43|4015.43|4015.43|4015.43|0
1656680060000|2022-07-01 12:54:20|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|0
1656680070000|2022-07-01 12:54:30|4015.43|4015.43|4015.06|4015.06|4015.43|4015.43|4015.06|4015.06|0
1656680080000|2022-07-01 12:54:40|4015.37|4015.37|4015.07|4015.07|4015.37|4015.37|4015.07|4015.07|0
1656680090000|2022-07-01 12:54:50|4014.88|4014.88|4014.7|4014.7|4014.88|4014.88|4014.7|4014.7|0
1656680100000|2022-07-01 12:55:00|4014.88|4014.88|4014.7|4014.7|4014.88|4014.88|4014.7|4014.7|0
1656680110000|2022-07-01 12:55:10|4014.08|4014.08|4015.19|4015.19|4015.19|4015.19|4014.08|4014.08|0
1656680130000|2022-07-01 12:55:30|4015.37|4015.37|4015.22|4015.22|4015.37|4015.37|4015.19|4015.19|0
1656680140000|2022-07-01 12:55:40|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|4015.19|0
1656680170000|2022-07-01 12:56:10|4014.88|4014.88|4015.49|4015.49|4015.67|4015.67|4014.57|4014.57|0
1656680180000|2022-07-01 12:56:20|4016.11|4016.11|4017.34|4017.34|4017.34|4017.34|4016.11|4016.11|0
1656680190000|2022-07-01 12:56:30|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|0
1656680200000|2022-07-01 12:56:40|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|0
1656680210000|2022-07-01 12:56:50|4017.27|4017.27|4016.66|4016.66|4017.27|4017.27|4016.66|4016.66|0
1656680220000|2022-07-01 12:57:00|4015.73|4015.73|4015.9|4015.9|4015.9|4015.9|4015.73|4015.73|0
1656680250000|2022-07-01 12:57:30|4015.59|4015.59|4014.53|4014.53|4015.77|4015.77|4014.53|4014.53|0
1656680260000|2022-07-01 12:57:40|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|0
1656680270000|2022-07-01 12:57:50|4014.66|4014.66|4014.35|4014.35|4014.66|4014.66|4014.35|4014.35|0
1656680280000|2022-07-01 12:58:00|4014.04|4014.04|4014.22|4014.22|4014.22|4014.22|4014.04|4014.04|0
1656680290000|2022-07-01 12:58:10|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|0
1656680300000|2022-07-01 12:58:20|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|4014.14|0
1656680320000|2022-07-01 12:58:40|4014.33|4014.33|4014.21|4014.21|4014.33|4014.33|4014.19|4014.19|0
1656680340000|2022-07-01 12:59:00|4014.16|4014.16|4014.64|4014.64|4014.64|4014.64|4014.16|4014.16|0
1656680350000|2022-07-01 12:59:10|4014.95|4014.95|4014.59|4014.59|4014.95|4014.95|4014.59|4014.59|0
1656680360000|2022-07-01 12:59:20|4014.9|4014.9|4014.78|4014.78|4014.9|4014.9|4014.78|4014.78|0
1656680370000|2022-07-01 12:59:30|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|0
1656680390000|2022-07-01 12:59:50|4014.19|4014.19|4014.55|4014.55|4014.55|4014.55|4014.19|4014.19|0
1656680400000|2022-07-01 13:00:00|4014.86|4014.86|4015.18|4015.18|4015.18|4015.18|4014.86|4014.86|0
1656680410000|2022-07-01 13:00:10|4014.56|4014.56|4014.68|4014.68|4014.68|4014.68|4014.56|4014.56|0
1656680420000|2022-07-01 13:00:20|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|4015.6|0
1656680430000|2022-07-01 13:00:30|4014.99|4014.99|4014.99|4014.99|4014.99|4014.99|4014.99|4014.99|0
1656680440000|2022-07-01 13:00:40|4014.68|4014.68|4014.31|4014.31|4014.68|4014.68|4014.31|4014.31|0
1656680450000|2022-07-01 13:00:50|4014.62|4014.62|4012.18|4012.18|4014.68|4014.68|4011.87|4011.87|0
1656680460000|2022-07-01 13:01:00|4012.48|4012.48|4013.41|4013.41|4013.41|4013.41|4012.48|4012.48|0
1656680470000|2022-07-01 13:01:10|4013.29|4013.29|4013.05|4013.05|4013.29|4013.29|4013.05|4013.05|0
1656680480000|2022-07-01 13:01:20|4013.16|4013.16|4014.06|4014.06|4014.37|4014.37|4013.13|4013.13|0
1656680490000|2022-07-01 13:01:30|4014.17|4014.17|4014.2|4014.2|4014.2|4014.2|4014.15|4014.15|0
1656680530000|2022-07-01 13:02:10|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|4014.24|0
1656680550000|2022-07-01 13:02:30|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|0
1656680570000|2022-07-01 13:02:50|4015.31|4015.31|4014.38|4014.38|4015.62|4015.62|4014.38|4014.38|0
1656680590000|2022-07-01 13:03:10|4014.57|4014.57|4014.57|4014.57|4014.57|4014.57|4014.57|4014.57|0
1656680600000|2022-07-01 13:03:20|4014.88|4014.88|4014.23|4014.23|4014.93|4014.93|4014.23|4014.23|0
1656680610000|2022-07-01 13:03:30|4013.92|4013.92|4013.92|4013.92|4013.92|4013.92|4013.92|4013.92|0
1656680630000|2022-07-01 13:03:50|4013.95|4013.95|4013.86|4013.86|4013.95|4013.95|4013.86|4013.86|0
1656680640000|2022-07-01 13:04:00|4013.06|4013.06|4012.49|4012.49|4013.06|4013.06|4012.49|4012.49|0
1656680650000|2022-07-01 13:04:10|4011.56|4011.56|4011.38|4011.38|4011.56|4011.56|4011.38|4011.38|0
1656680660000|2022-07-01 13:04:20|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|0
1656680670000|2022-07-01 13:04:30|4011.94|4011.94|4011.63|4011.63|4011.94|4011.94|4011.63|4011.63|0
1656680700000|2022-07-01 13:05:00|4011.94|4011.94|4012.56|4012.56|4012.56|4012.56|4011.94|4011.94|0
1656680730000|2022-07-01 13:05:30|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|4011.63|0
1656680760000|2022-07-01 13:06:00|4011.01|4011.01|4010.79|4010.79|4011.01|4011.01|4010.79|4010.79|0
1656680770000|2022-07-01 13:06:10|4010.75|4010.75|4010.72|4010.72|4010.75|4010.75|4010.72|4010.72|0
1656680780000|2022-07-01 13:06:20|4011.03|4011.03|4011.03|4011.03|4011.03|4011.03|4011.03|4011.03|0
1656680800000|2022-07-01 13:06:40|4011.34|4011.34|4011.03|4011.03|4011.34|4011.34|4011.03|4011.03|0
1656680810000|2022-07-01 13:06:50|4010.72|4010.72|4010.41|4010.41|4011.03|4011.03|4009.79|4009.79|0
1656680820000|2022-07-01 13:07:00|4010.72|4010.72|4010.55|4010.55|4010.72|4010.72|4009.79|4009.79|0
1656680830000|2022-07-01 13:07:10|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|4010.86|0
1656680850000|2022-07-01 13:07:30|4010.24|4010.24|4009.93|4009.93|4010.24|4010.24|4009.93|4009.93|0
1656680860000|2022-07-01 13:07:40|4009.9|4009.9|4011.73|4011.73|4011.73|4011.73|4009.9|4009.9|0
1656680870000|2022-07-01 13:07:50|4012.35|4012.35|4013.59|4013.59|4013.59|4013.59|4012.35|4012.35|0
1656680880000|2022-07-01 13:08:00|4013.77|4013.77|4014.08|4014.08|4014.08|4014.08|4013.77|4013.77|0
1656680890000|2022-07-01 13:08:10|4014.39|4014.39|4014.08|4014.08|4014.39|4014.39|4014.08|4014.08|0
1656680900000|2022-07-01 13:08:20|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|0
1656680920000|2022-07-01 13:08:40|4014.42|4014.42|4014.11|4014.11|4014.42|4014.42|4014.11|4014.11|0
1656680930000|2022-07-01 13:08:50|4013.92|4013.92|4014.19|4014.19|4014.23|4014.23|4013.92|4013.92|0
1656680950000|2022-07-01 13:09:10|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|0
1656680960000|2022-07-01 13:09:20|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|4014.02|0
1656680980000|2022-07-01 13:09:40|4014.33|4014.33|4014.64|4014.64|4014.64|4014.64|4014.33|4014.33|0
1656680990000|2022-07-01 13:09:50|4014.65|4014.65|4015.06|4015.06|4015.1|4015.1|4014.65|4014.65|0
1656681010000|2022-07-01 13:10:10|4015.17|4015.17|4014.55|4014.55|4015.17|4015.17|4014.55|4014.55|0
1656681020000|2022-07-01 13:10:20|4015.11|4015.11|4014.41|4014.41|4015.11|4015.11|4014.41|4014.41|0
1656681030000|2022-07-01 13:10:30|4014.1|4014.1|4014.1|4014.1|4014.1|4014.1|4013.79|4013.79|0
1656681070000|2022-07-01 13:11:10|4014.41|4014.41|4013.79|4013.79|4014.41|4014.41|4013.79|4013.79|0
1656681080000|2022-07-01 13:11:20|4013.48|4013.48|4013.17|4013.17|4013.48|4013.48|4013.17|4013.17|0
1656681100000|2022-07-01 13:11:40|4013.48|4013.48|4013.48|4013.48|4013.48|4013.48|4013.48|4013.48|0
1656681110000|2022-07-01 13:11:50|4013.17|4013.17|4013.17|4013.17|4013.17|4013.17|4013.17|4013.17|0
1656681120000|2022-07-01 13:12:00|4013.26|4013.26|4013.3|4013.3|4013.3|4013.3|4013.26|4013.26|0
1656681130000|2022-07-01 13:12:10|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|0
1656681150000|2022-07-01 13:12:30|4013.92|4013.92|4012.89|4012.89|4013.92|4013.92|4012.89|4012.89|0
1656681160000|2022-07-01 13:12:40|4012.58|4012.58|4013.2|4013.2|4013.2|4013.2|4012.58|4012.58|0
1656681170000|2022-07-01 13:12:50|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|4012.89|0
1656681180000|2022-07-01 13:13:00|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|0
1656681200000|2022-07-01 13:13:20|4013.02|4013.02|4011.39|4011.39|4013.02|4013.02|4011.39|4011.39|0
1656681210000|2022-07-01 13:13:30|4011.36|4011.36|4011.36|4011.36|4011.36|4011.36|4011.36|4011.36|0
1656681220000|2022-07-01 13:13:40|4011.05|4011.05|4010.43|4010.43|4011.05|4011.05|4010.43|4010.43|0
1656681230000|2022-07-01 13:13:50|4010.41|4010.41|4010.61|4010.61|4010.72|4010.72|4010.41|4010.41|0
1656681240000|2022-07-01 13:14:00|4010.64|4010.64|4010.68|4010.68|4010.68|4010.68|4010.64|4010.64|0
1656681250000|2022-07-01 13:14:10|4010.64|4010.64|4010.61|4010.61|4010.64|4010.64|4010.61|4010.61|0
1656681260000|2022-07-01 13:14:20|4010.79|4010.79|4010.73|4010.73|4010.79|4010.79|4010.71|4010.71|0
1656681270000|2022-07-01 13:14:30|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|0
1656681280000|2022-07-01 13:14:40|4010.44|4010.44|4010.47|4010.47|4010.47|4010.47|4010.44|4010.44|0
1656681300000|2022-07-01 13:15:00|4011.09|4011.09|4011.65|4011.65|4011.68|4011.68|4011.09|4011.09|0
1656681310000|2022-07-01 13:15:10|4011.62|4011.62|4011.7|4011.7|4011.7|4011.7|4011.62|4011.62|0
1656681330000|2022-07-01 13:15:30|4011.72|4011.72|4011.23|4011.23|4011.72|4011.72|4011.23|4011.23|0
1656681340000|2022-07-01 13:15:40|4011.18|4011.18|4011.3|4011.3|4011.3|4011.3|4011.16|4011.16|0
1656681360000|2022-07-01 13:16:00|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|4011.92|0
1656681370000|2022-07-01 13:16:10|4012.53|4012.53|4012.53|4012.53|4012.53|4012.53|4012.53|4012.53|0
1656681380000|2022-07-01 13:16:20|4012.23|4012.23|4012.18|4012.18|4012.23|4012.23|4012.18|4012.18|0
1656681390000|2022-07-01 13:16:30|4012.14|4012.14|4012.14|4012.14|4012.14|4012.14|4012.14|4012.14|0
1656681410000|2022-07-01 13:16:50|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|4012.37|0
1656681420000|2022-07-01 13:17:00|4012.06|4012.06|4014.22|4014.22|4014.22|4014.22|4012.06|4012.06|0
1656681430000|2022-07-01 13:17:10|4014.28|4014.28|4013.97|4013.97|4014.28|4014.28|4013.97|4013.97|0
1656681440000|2022-07-01 13:17:20|4013.66|4013.66|4013.66|4013.66|4013.66|4013.66|4013.66|4013.66|0
1656681450000|2022-07-01 13:17:30|4012.73|4012.73|4013.04|4013.04|4013.04|4013.04|4012.42|4012.42|0
1656681460000|2022-07-01 13:17:40|4012.73|4012.73|4013.39|4013.39|4013.39|4013.39|4012.42|4012.42|0
1656681470000|2022-07-01 13:17:50|4013.45|4013.45|4013.52|4013.52|4013.52|4013.52|4013.45|4013.45|0
1656681480000|2022-07-01 13:18:00|4013.56|4013.56|4013.25|4013.25|4013.56|4013.56|4013.25|4013.25|0
1656681490000|2022-07-01 13:18:10|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|0
1656681500000|2022-07-01 13:18:20|4013.31|4013.31|4012.69|4012.69|4013.31|4013.31|4011.76|4011.76|0
1656681520000|2022-07-01 13:18:40|4012.72|4012.72|4012.72|4012.72|4012.72|4012.72|4012.72|4012.72|0
1656681530000|2022-07-01 13:18:50|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|4013.33|0
1656681540000|2022-07-01 13:19:00|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|4013.64|0
1656681550000|2022-07-01 13:19:10|4013.73|4013.73|4013.84|4013.84|4013.84|4013.84|4013.73|4013.73|0
1656681560000|2022-07-01 13:19:20|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|4014.15|0
1656681570000|2022-07-01 13:19:30|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|4013.53|0
1656681580000|2022-07-01 13:19:40|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|0
1656681600000|2022-07-01 13:20:00|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|0
1656681610000|2022-07-01 13:20:10|4013.81|4013.81|4012.88|4012.88|4013.81|4013.81|4012.88|4012.88|0
1656681630000|2022-07-01 13:20:30|4012.77|4012.77|4014.09|4014.09|4014.09|4014.09|4012.77|4012.77|0
1656681640000|2022-07-01 13:20:40|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|4013.78|0
1656681660000|2022-07-01 13:21:00|4014.71|4014.71|4016.29|4016.29|4016.29|4016.29|4014.71|4014.71|0
1656681670000|2022-07-01 13:21:10|4015.98|4015.98|4015.67|4015.67|4015.98|4015.98|4015.67|4015.67|0
1656681690000|2022-07-01 13:21:30|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|0
1656681700000|2022-07-01 13:21:40|4015.44|4015.44|4015.44|4015.44|4015.44|4015.44|4015.44|4015.44|0
1656681710000|2022-07-01 13:21:50|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|0
1656681720000|2022-07-01 13:22:00|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|4015.11|0
1656681730000|2022-07-01 13:22:10|4015.72|4015.72|4015.95|4015.95|4015.95|4015.95|4015.72|4015.72|0
1656681740000|2022-07-01 13:22:20|4015.33|4015.33|4015.7|4015.7|4015.7|4015.7|4015.33|4015.33|0
1656681750000|2022-07-01 13:22:30|4015.39|4015.39|4015.31|4015.31|4015.39|4015.39|4015.31|4015.31|0
1656681770000|2022-07-01 13:22:50|4015.2|4015.2|4015.51|4015.51|4015.51|4015.51|4015.2|4015.2|0
1656681780000|2022-07-01 13:23:00|4015.4|4015.4|4015.4|4015.4|4015.4|4015.4|4015.4|4015.4|0
1656681810000|2022-07-01 13:23:30|4015.58|4015.58|4015.89|4015.89|4016.51|4016.51|4015.58|4015.58|0
1656681820000|2022-07-01 13:23:40|4015.93|4015.93|4015.34|4015.34|4015.96|4015.96|4015.34|4015.34|0
1656681830000|2022-07-01 13:23:50|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|4015.65|0
1656681850000|2022-07-01 13:24:10|4015.48|4015.48|4015.48|4015.48|4015.48|4015.48|4015.48|4015.48|0
1656681870000|2022-07-01 13:24:30|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|0
1656681880000|2022-07-01 13:24:40|4015.84|4015.84|4016.15|4016.15|4016.15|4016.15|4015.84|4015.84|0
1656681890000|2022-07-01 13:24:50|4015.84|4015.84|4015.84|4015.84|4015.84|4015.84|4015.84|4015.84|0
1656681900000|2022-07-01 13:25:00|4016.46|4016.46|4016.52|4016.52|4016.52|4016.52|4016.46|4016.46|0
1656681910000|2022-07-01 13:25:10|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|0
1656681920000|2022-07-01 13:25:20|4017.17|4017.17|4017.42|4017.42|4017.47|4017.47|4017.17|4017.17|0
1656681940000|2022-07-01 13:25:40|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|4017.33|0
1656681950000|2022-07-01 13:25:50|4017.03|4017.03|4015.91|4015.91|4017.03|4017.03|4015.91|4015.91|0
1656681960000|2022-07-01 13:26:00|4015.86|4015.86|4015.86|4015.86|4015.86|4015.86|4015.86|4015.86|0
1656681970000|2022-07-01 13:26:10|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|0
1656681980000|2022-07-01 13:26:20|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|4015.66|0
1656682000000|2022-07-01 13:26:40|4016.28|4016.28|4016.59|4016.59|4016.59|4016.59|4016.28|4016.28|0
1656682020000|2022-07-01 13:27:00|4016.9|4016.9|4016.84|4016.84|4016.9|4016.9|4016.84|4016.84|0
1656682030000|2022-07-01 13:27:10|4016.81|4016.81|4016.2|4016.2|4016.81|4016.81|4016.2|4016.2|0
1656682050000|2022-07-01 13:27:30|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|0
1656682060000|2022-07-01 13:27:40|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|0
1656682070000|2022-07-01 13:27:50|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|0
1656682120000|2022-07-01 13:28:40|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|4016.81|0
1656682140000|2022-07-01 13:29:00|4017.12|4017.12|4017.1|4017.1|4017.18|4017.18|4017.04|4017.04|0
1656682150000|2022-07-01 13:29:10|4017.4|4017.4|4017.05|4017.05|4017.4|4017.4|4017.05|4017.05|0
1656682170000|2022-07-01 13:29:30|4017.23|4017.23|4017.25|4017.25|4017.25|4017.25|4017.23|4017.23|0
1656682180000|2022-07-01 13:29:40|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|4017.56|0
1656682190000|2022-07-01 13:29:50|4017.36|4017.36|4018.37|4018.37|4018.37|4018.37|4017.36|4017.36|0
1656682200000|2022-07-01 13:30:00|4019.61|4019.61|4020.08|4020.08|4020.08|4020.08|4019.3|4019.3|0
1656682210000|2022-07-01 13:30:10|4020.39|4020.39|4019.6|4019.6|4021.71|4021.71|4019.6|4019.6|0
1656682220000|2022-07-01 13:30:20|4019.91|4019.91|4022.25|4022.25|4022.25|4022.25|4019.91|4019.91|0
1656682230000|2022-07-01 13:30:30|4022.28|4022.28|4021.66|4021.66|4022.59|4022.59|4021.66|4021.66|0
1656682240000|2022-07-01 13:30:40|4022.28|4022.28|4023.33|4023.33|4023.33|4023.33|4021.48|4021.48|0
1656682250000|2022-07-01 13:30:50|4023.95|4023.95|4024.26|4024.26|4024.57|4024.57|4023.95|4023.95|0
1656682260000|2022-07-01 13:31:00|4024.43|4024.43|4023.19|4023.19|4024.46|4024.46|4023.19|4023.19|0
1656682270000|2022-07-01 13:31:10|4024.12|4024.12|4024.43|4024.43|4024.74|4024.74|4024.12|4024.12|0
1656682280000|2022-07-01 13:31:20|4024.12|4024.12|4023.19|4023.19|4024.12|4024.12|4023.19|4023.19|0
1656682290000|2022-07-01 13:31:30|4023.39|4023.39|4023.73|4023.73|4024.98|4024.98|4023.39|4023.39|0
1656682300000|2022-07-01 13:31:40|4023.55|4023.55|4023.97|4023.97|4023.97|4023.97|4023.04|4023.04|0
1656682310000|2022-07-01 13:31:50|4023.3|4023.3|4023.33|4023.33|4023.33|4023.33|4023.3|4023.3|0
1656682320000|2022-07-01 13:32:00|4023.94|4023.94|4023.58|4023.58|4023.94|4023.94|4023.24|4023.24|0
1656682330000|2022-07-01 13:32:10|4023.27|4023.27|4024.2|4024.2|4024.2|4024.2|4022.96|4022.96|0
1656682340000|2022-07-01 13:32:20|4024.51|4024.51|4025.74|4025.74|4025.74|4025.74|4024.51|4024.51|0
1656682350000|2022-07-01 13:32:30|4026.36|4026.36|4026.36|4026.36|4026.36|4026.36|4025.74|4025.74|0
1656682360000|2022-07-01 13:32:40|4026.42|4026.42|4026.6|4026.6|4026.6|4026.6|4026.42|4026.42|0
1656682370000|2022-07-01 13:32:50|4026.29|4026.29|4026.65|4026.65|4026.67|4026.67|4026.29|4026.29|0
1656682380000|2022-07-01 13:33:00|4026.96|4026.96|4026.97|4026.97|4026.97|4026.97|4026.65|4026.65|0
1656682390000|2022-07-01 13:33:10|4027.28|4027.28|4027.46|4027.46|4027.46|4027.46|4027.28|4027.28|0
1656682400000|2022-07-01 13:33:20|4027.65|4027.65|4027.03|4027.03|4027.65|4027.65|4027.03|4027.03|0
1656682410000|2022-07-01 13:33:30|4027.23|4027.23|4026.61|4026.61|4027.23|4027.23|4026.61|4026.61|0
1656682420000|2022-07-01 13:33:40|4026.66|4026.66|4027.03|4027.03|4027.03|4027.03|4026.63|4026.63|0
1656682430000|2022-07-01 13:33:50|4026.98|4026.98|4025.83|4025.83|4026.98|4026.98|4025.83|4025.83|0
1656682440000|2022-07-01 13:34:00|4025.86|4025.86|4026.51|4026.51|4026.79|4026.79|4025.86|4025.86|0
1656682450000|2022-07-01 13:34:10|4026.45|4026.45|4026.96|4026.96|4026.96|4026.96|4025.83|4025.83|0
1656682460000|2022-07-01 13:34:20|4026.65|4026.65|4026.01|4026.01|4026.68|4026.68|4026|4026|0
1656682470000|2022-07-01 13:34:30|4025.7|4025.7|4025.88|4025.88|4025.88|4025.88|4025.7|4025.7|0
1656682480000|2022-07-01 13:34:40|4025.58|4025.58|4025.8|4025.8|4025.88|4025.88|4025.58|4025.58|0
1656682490000|2022-07-01 13:34:50|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|0
1656682500000|2022-07-01 13:35:00|4025.74|4025.74|4026.35|4026.35|4026.7|4026.7|4025.74|4025.74|0
1656682510000|2022-07-01 13:35:10|4026.32|4026.32|4025.73|4025.73|4026.32|4026.32|4025.65|4025.65|0
1656682520000|2022-07-01 13:35:20|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|4025.7|0
1656682530000|2022-07-01 13:35:30|4025.39|4025.39|4025.59|4025.59|4025.7|4025.7|4025.39|4025.39|0
1656682540000|2022-07-01 13:35:40|4024.97|4024.97|4024.66|4024.66|4024.97|4024.97|4024.66|4024.66|0
1656682550000|2022-07-01 13:35:50|4024.69|4024.69|4024.66|4024.66|4024.69|4024.69|4024.66|4024.66|0
1656682560000|2022-07-01 13:36:00|4024.69|4024.69|4026.85|4026.85|4026.85|4026.85|4024.66|4024.66|0
1656682570000|2022-07-01 13:36:10|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|0
1656682580000|2022-07-01 13:36:20|4027.13|4027.13|4027.1|4027.1|4027.13|4027.13|4026.79|4026.79|0
1656682590000|2022-07-01 13:36:30|4026.49|4026.49|4026.51|4026.51|4026.51|4026.51|4026.49|4026.49|0
1656682600000|2022-07-01 13:36:40|4026.47|4026.47|4025.9|4025.9|4026.52|4026.52|4025.9|4025.9|0
1656682610000|2022-07-01 13:36:50|4025.59|4025.59|4026.03|4026.03|4026.03|4026.03|4025.38|4025.38|0
1656682620000|2022-07-01 13:37:00|4026.06|4026.06|4026.14|4026.14|4026.76|4026.76|4026.06|4026.06|0
1656682630000|2022-07-01 13:37:10|4025.83|4025.83|4026.76|4026.76|4026.76|4026.76|4025.83|4025.83|0
1656682640000|2022-07-01 13:37:20|4026.7|4026.7|4026.68|4026.68|4026.7|4026.7|4026.68|4026.68|0
1656682650000|2022-07-01 13:37:30|4026.62|4026.62|4026|4026|4026.62|4026.62|4026|4026|0
1656682660000|2022-07-01 13:37:40|4025.82|4025.82|4025.48|4025.48|4025.82|4025.82|4025.48|4025.48|0
1656682670000|2022-07-01 13:37:50|4025.51|4025.51|4025.3|4025.3|4025.51|4025.51|4024.99|4024.99|0
1656682680000|2022-07-01 13:38:00|4025.61|4025.61|4025.38|4025.38|4025.61|4025.61|4024.68|4024.68|0
1656682690000|2022-07-01 13:38:10|4025.07|4025.07|4025.38|4025.38|4025.41|4025.41|4025.07|4025.07|0
1656682700000|2022-07-01 13:38:20|4024.76|4024.76|4024.45|4024.45|4024.76|4024.76|4024.45|4024.45|0
1656682710000|2022-07-01 13:38:30|4024.76|4024.76|4023.98|4023.98|4025.07|4025.07|4023.98|4023.98|0
1656682720000|2022-07-01 13:38:40|4023.95|4023.95|4024.79|4024.79|4024.79|4024.79|4023.87|4023.87|0
1656682730000|2022-07-01 13:38:50|4025.1|4025.1|4025.93|4025.93|4025.93|4025.93|4025.1|4025.1|0
1656682740000|2022-07-01 13:39:00|4025.99|4025.99|4027.25|4027.25|4027.25|4027.25|4025.37|4025.37|0
1656682750000|2022-07-01 13:39:10|4027.56|4027.56|4027.75|4027.75|4027.75|4027.75|4027.56|4027.56|0
1656682760000|2022-07-01 13:39:20|4028.06|4028.06|4028.95|4028.95|4029.01|4029.01|4028.06|4028.06|0
1656682770000|2022-07-01 13:39:30|4029.01|4029.01|4029.72|4029.72|4029.72|4029.72|4028.48|4028.48|0
1656682780000|2022-07-01 13:39:40|4030.03|4030.03|4029.72|4029.72|4030.03|4030.03|4029.72|4029.72|0
1656682790000|2022-07-01 13:39:50|4030.34|4030.34|4030.36|4030.36|4030.36|4030.36|4030.34|4030.34|0
1656682800000|2022-07-01 13:40:00|4030.54|4030.54|4030.26|4030.26|4030.54|4030.54|4029.92|4029.92|0
1656682810000|2022-07-01 13:40:10|4030.57|4030.57|4030.88|4030.88|4030.88|4030.88|4030.26|4030.26|0
1656682820000|2022-07-01 13:40:20|4031.24|4031.24|4031.24|4031.24|4031.55|4031.55|4030.93|4030.93|0
1656682830000|2022-07-01 13:40:30|4031.55|4031.55|4032.17|4032.17|4032.17|4032.17|4031.55|4031.55|0
1656682840000|2022-07-01 13:40:40|4030.93|4030.93|4031.08|4031.08|4031.24|4031.24|4030.75|4030.75|0
1656682850000|2022-07-01 13:40:50|4032.01|4032.01|4032.32|4032.32|4032.63|4032.63|4032.01|4032.01|0
1656682860000|2022-07-01 13:41:00|4032.01|4032.01|4032.71|4032.71|4032.71|4032.71|4032.01|4032.01|0
1656682870000|2022-07-01 13:41:10|4032.74|4032.74|4032.92|4032.92|4032.92|4032.92|4032.74|4032.74|0
1656682880000|2022-07-01 13:41:20|4032.98|4032.98|4032.79|4032.79|4033.29|4033.29|4032.79|4032.79|0
1656682890000|2022-07-01 13:41:30|4032.18|4032.18|4032.79|4032.79|4032.79|4032.79|4032.18|4032.18|0
1656682900000|2022-07-01 13:41:40|4032.49|4032.49|4032.23|4032.23|4032.49|4032.49|4032.18|4032.18|0
1656682910000|2022-07-01 13:41:50|4032.54|4032.54|4033.5|4033.5|4033.5|4033.5|4031.9|4031.9|0
1656682920000|2022-07-01 13:42:00|4033.55|4033.55|4033.73|4033.73|4033.73|4033.73|4033.55|4033.55|0
1656682930000|2022-07-01 13:42:10|4033.77|4033.77|4033.42|4033.42|4034.66|4034.66|4033.42|4033.42|0
1656682940000|2022-07-01 13:42:20|4033.45|4033.45|4033.14|4033.14|4034.07|4034.07|4032.83|4032.83|0
1656682950000|2022-07-01 13:42:30|4033.45|4033.45|4033.42|4033.42|4033.45|4033.45|4033.42|4033.42|0
1656682960000|2022-07-01 13:42:40|4033.37|4033.37|4033.23|4033.23|4033.37|4033.37|4032.3|4032.3|0
1656682970000|2022-07-01 13:42:50|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|4032.61|4032.61|0
1656682980000|2022-07-01 13:43:00|4033.53|4033.53|4034.12|4034.12|4034.12|4034.12|4033.51|4033.51|0
1656682990000|2022-07-01 13:43:10|4034.1|4034.1|4033.15|4033.15|4034.12|4034.12|4033.15|4033.15|0
1656683010000|2022-07-01 13:43:30|4033.77|4033.77|4034.08|4034.08|4034.08|4034.08|4033.77|4033.77|0
1656683020000|2022-07-01 13:43:40|4033.77|4033.77|4035.31|4035.31|4035.31|4035.31|4033.77|4033.77|0
1656683030000|2022-07-01 13:43:50|4035.62|4035.62|4035.34|4035.34|4035.62|4035.62|4035.31|4035.31|0
1656683040000|2022-07-01 13:44:00|4035.42|4035.42|4036.66|4036.66|4036.66|4036.66|4035.42|4035.42|0
1656683050000|2022-07-01 13:44:10|4036.97|4036.97|4036.69|4036.69|4037|4037|4035.76|4035.76|0
1656683060000|2022-07-01 13:44:20|4037|4037|4037.31|4037.31|4037.31|4037.31|4037|4037|0
1656683070000|2022-07-01 13:44:30|4037.13|4037.13|4037.43|4037.43|4037.43|4037.43|4037.13|4037.13|0
1656683080000|2022-07-01 13:44:40|4037.38|4037.38|4037.35|4037.35|4037.66|4037.66|4036.42|4036.42|0
1656683090000|2022-07-01 13:44:50|4037.04|4037.04|4037.14|4037.14|4037.52|4037.52|4036.73|4036.73|0
1656683100000|2022-07-01 13:45:00|4037.22|4037.22|4036.72|4036.72|4037.59|4037.59|4036.72|4036.72|0
1656683110000|2022-07-01 13:45:10|4037.03|4037.03|4037.11|4037.11|4037.11|4037.11|4037.03|4037.03|0
1656683120000|2022-07-01 13:45:20|4038.66|4038.66|4038.43|4038.43|4038.66|4038.66|4037.41|4037.41|0
1656683130000|2022-07-01 13:45:30|4038.47|4038.47|4037.79|4037.79|4038.71|4038.71|4037.48|4037.48|0
1656683140000|2022-07-01 13:45:40|4038.71|4038.71|4039.06|4039.06|4039.37|4039.37|4038.4|4038.4|0
1656683150000|2022-07-01 13:45:50|4039.12|4039.12|4039.06|4039.06|4039.12|4039.12|4039.06|4039.06|0
1656683160000|2022-07-01 13:46:00|4039.37|4039.37|4040.16|4040.16|4040.16|4040.16|4038.14|4038.14|0
1656683170000|2022-07-01 13:46:10|4040.47|4040.47|4040.02|4040.02|4040.95|4040.95|4038.93|4038.93|0
1656683180000|2022-07-01 13:46:20|4040.33|4040.33|4039.1|4039.1|4040.33|4040.33|4038.79|4038.79|0
1656683190000|2022-07-01 13:46:30|4038.79|4038.79|4039.12|4039.12|4039.15|4039.15|4038.79|4038.79|0
1656683200000|2022-07-01 13:46:40|4039.15|4039.15|4038.25|4038.25|4039.18|4039.18|4037.63|4037.63|0
1656683210000|2022-07-01 13:46:50|4038.56|4038.56|4039.18|4039.18|4039.49|4039.49|4038.56|4038.56|0
1656683220000|2022-07-01 13:47:00|4039.49|4039.49|4038.67|4038.67|4039.49|4039.49|4038.56|4038.56|0
1656683230000|2022-07-01 13:47:10|4038.37|4038.37|4038.82|4038.82|4039.46|4039.46|4038.37|4038.37|0
1656683240000|2022-07-01 13:47:20|4039.12|4039.12|4038.89|4038.89|4039.12|4039.12|4038.89|4038.89|0
1656683250000|2022-07-01 13:47:30|4038.27|4038.27|4037.68|4037.68|4038.6|4038.6|4037.68|4037.68|0
1656683260000|2022-07-01 13:47:40|4037.37|4037.37|4037.65|4037.65|4037.68|4037.68|4037.37|4037.37|0
1656683270000|2022-07-01 13:47:50|4037.96|4037.96|4037.65|4037.65|4037.96|4037.96|4037.03|4037.03|0
1656683280000|2022-07-01 13:48:00|4037.96|4037.96|4037.34|4037.34|4037.96|4037.96|4037.34|4037.34|0
1656683290000|2022-07-01 13:48:10|4037.52|4037.52|4037.4|4037.4|4038.94|4038.94|4037.4|4037.4|0
1656683300000|2022-07-01 13:48:20|4037.09|4037.09|4036.78|4036.78|4037.09|4037.09|4036.78|4036.78|0
1656683310000|2022-07-01 13:48:30|4036.47|4036.47|4036.6|4036.6|4036.78|4036.78|4036.47|4036.47|0
1656683320000|2022-07-01 13:48:40|4037.52|4037.52|4037.83|4037.83|4037.83|4037.83|4037.21|4037.21|0
1656683330000|2022-07-01 13:48:50|4038.14|4038.14|4038.63|4038.63|4039.25|4039.25|4038.14|4038.14|0
1656683340000|2022-07-01 13:49:00|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|4039.56|0
1656683350000|2022-07-01 13:49:10|4039.87|4039.87|4041.1|4041.1|4041.1|4041.1|4039.87|4039.87|0
1656683360000|2022-07-01 13:49:20|4041.9|4041.9|4041.13|4041.13|4041.93|4041.93|4041.13|4041.13|0
1656683370000|2022-07-01 13:49:30|4041.35|4041.35|4041.01|4041.01|4042.28|4042.28|4041.01|4041.01|0
1656683380000|2022-07-01 13:49:40|4041.04|4041.04|4041.91|4041.91|4041.91|4041.91|4040.98|4040.98|0
1656683390000|2022-07-01 13:49:50|4042.22|4042.22|4042.25|4042.25|4042.25|4042.25|4042.22|4042.22|0
1656683400000|2022-07-01 13:50:00|4042.27|4042.27|4041.97|4041.97|4043.2|4043.2|4041.66|4041.66|0
1656683410000|2022-07-01 13:50:10|4043.2|4043.2|4042.89|4042.89|4043.2|4043.2|4042.58|4042.58|0
1656683420000|2022-07-01 13:50:20|4043.2|4043.2|4043.62|4043.62|4043.88|4043.88|4043.2|4043.2|0
1656683430000|2022-07-01 13:50:30|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4042.16|4042.16|0
1656683440000|2022-07-01 13:50:40|4043.79|4043.79|4044.35|4044.35|4044.35|4044.35|4043.74|4043.74|0
1656683450000|2022-07-01 13:50:50|4044.04|4044.04|4042.44|4042.44|4044.04|4044.04|4042.44|4042.44|0
1656683460000|2022-07-01 13:51:00|4043.06|4043.06|4042.37|4042.37|4043.06|4043.06|4042.37|4042.37|0
1656683470000|2022-07-01 13:51:10|4042.57|4042.57|4042.46|4042.46|4042.57|4042.57|4042.46|4042.46|0
1656683480000|2022-07-01 13:51:20|4042.15|4042.15|4042.15|4042.15|4042.15|4042.15|4042.15|4042.15|0
1656683490000|2022-07-01 13:51:30|4042.33|4042.33|4041.74|4041.74|4042.33|4042.33|4041.74|4041.74|0
1656683500000|2022-07-01 13:51:40|4041.12|4041.12|4041.38|4041.38|4041.43|4041.43|4040.5|4040.5|0
1656683510000|2022-07-01 13:51:50|4041.47|4041.47|4040.93|4040.93|4041.52|4041.52|4040.9|4040.9|0
1656683520000|2022-07-01 13:52:00|4040.96|4040.96|4040|4040|4041.55|4041.55|4040|4040|0
1656683530000|2022-07-01 13:52:10|4040.04|4040.04|4038.81|4038.81|4040.04|4040.04|4038.81|4038.81|0
1656683540000|2022-07-01 13:52:20|4038.85|4038.85|4039.22|4039.22|4039.52|4039.52|4038.85|4038.85|0
1656683550000|2022-07-01 13:52:30|4039.83|4039.83|4038.91|4038.91|4039.83|4039.83|4038.91|4038.91|0
1656683560000|2022-07-01 13:52:40|4038.29|4038.29|4038.29|4038.29|4038.29|4038.29|4038.29|4038.29|0
1656683570000|2022-07-01 13:52:50|4038.26|4038.26|4039.3|4039.3|4039.3|4039.3|4038.26|4038.26|0
1656683580000|2022-07-01 13:53:00|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|0
1656683590000|2022-07-01 13:53:10|4039.64|4039.64|4038.99|4038.99|4039.92|4039.92|4038.99|4038.99|0
1656683600000|2022-07-01 13:53:20|4039.3|4039.3|4039.33|4039.33|4039.33|4039.33|4039.02|4039.02|0
1656683610000|2022-07-01 13:53:30|4039.95|4039.95|4039.64|4039.64|4040.26|4040.26|4039.64|4039.64|0
1656683620000|2022-07-01 13:53:40|4039.55|4039.55|4039.44|4039.44|4039.58|4039.58|4039.44|4039.44|0
1656683630000|2022-07-01 13:53:50|4039.13|4039.13|4040.29|4040.29|4040.32|4040.32|4039.13|4039.13|0
1656683640000|2022-07-01 13:54:00|4040.32|4040.32|4040.74|4040.74|4041.05|4041.05|4040.01|4040.01|0
1656683650000|2022-07-01 13:54:10|4041.05|4041.05|4040.74|4040.74|4041.05|4041.05|4040.74|4040.74|0
1656683660000|2022-07-01 13:54:20|4040.43|4040.43|4039.79|4039.79|4040.43|4040.43|4039.79|4039.79|0
1656683670000|2022-07-01 13:54:30|4040.71|4040.71|4039.51|4039.51|4040.71|4040.71|4039.51|4039.51|0
1656683680000|2022-07-01 13:54:40|4039.33|4039.33|4039.27|4039.27|4039.33|4039.33|4039.27|4039.27|0
1656683690000|2022-07-01 13:54:50|4039.24|4039.24|4039.51|4039.51|4039.51|4039.51|4039.2|4039.2|0
1656683700000|2022-07-01 13:55:00|4039.82|4039.82|4038.92|4038.92|4039.85|4039.85|4038.92|4038.92|0
1656683710000|2022-07-01 13:55:10|4039.54|4039.54|4040.98|4040.98|4040.98|4040.98|4039.54|4039.54|0
1656683720000|2022-07-01 13:55:20|4041.6|4041.6|4042.22|4042.22|4042.22|4042.22|4041.6|4041.6|0
1656683730000|2022-07-01 13:55:30|4042.19|4042.19|4042.19|4042.19|4042.5|4042.5|4042.19|4042.19|0
1656683740000|2022-07-01 13:55:40|4042.22|4042.22|4042.22|4042.22|4042.22|4042.22|4042.22|4042.22|0
1656683750000|2022-07-01 13:55:50|4042.53|4042.53|4042.76|4042.76|4042.84|4042.84|4042.53|4042.53|0
1656683760000|2022-07-01 13:56:00|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|0
1656683770000|2022-07-01 13:56:10|4042.45|4042.45|4043.43|4043.43|4043.43|4043.43|4042.45|4042.45|0
1656683790000|2022-07-01 13:56:30|4044.36|4044.36|4045.03|4045.03|4045.03|4045.03|4044.05|4044.05|0
1656683800000|2022-07-01 13:56:40|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|0
1656683810000|2022-07-01 13:56:50|4044.52|4044.52|4044.21|4044.21|4044.52|4044.52|4044.21|4044.21|0
1656683820000|2022-07-01 13:57:00|4043.9|4043.9|4043.51|4043.51|4043.9|4043.9|4043.2|4043.2|0
1656683830000|2022-07-01 13:57:10|4043.82|4043.82|4045.13|4045.13|4045.13|4045.13|4043.82|4043.82|0
1656683840000|2022-07-01 13:57:20|4045.75|4045.75|4046.72|4046.72|4047.34|4047.34|4045.75|4045.75|0
1656683850000|2022-07-01 13:57:30|4046.7|4046.7|4046.21|4046.21|4047.01|4047.01|4046.16|4046.16|0
1656683860000|2022-07-01 13:57:40|4045.59|4045.59|4045.84|4045.84|4045.84|4045.84|4045.53|4045.53|0
1656683870000|2022-07-01 13:57:50|4046.15|4046.15|4046.15|4046.15|4046.15|4046.15|4045.22|4045.22|0
1656683880000|2022-07-01 13:58:00|4046.18|4046.18|4046.49|4046.49|4046.49|4046.49|4046.18|4046.18|0
1656683890000|2022-07-01 13:58:10|4045.87|4045.87|4045.81|4045.81|4045.87|4045.87|4045.81|4045.81|0
1656683900000|2022-07-01 13:58:20|4045.78|4045.78|4045.17|4045.17|4045.78|4045.78|4045.17|4045.17|0
1656683910000|2022-07-01 13:58:30|4045.47|4045.47|4044.86|4044.86|4045.78|4045.78|4044.24|4044.24|0
1656683920000|2022-07-01 13:58:40|4044.24|4044.24|4045.17|4045.17|4045.17|4045.17|4044.24|4044.24|0
1656683940000|2022-07-01 13:59:00|4045.47|4045.47|4043.92|4043.92|4045.47|4045.47|4043.92|4043.92|0
1656683950000|2022-07-01 13:59:10|4043.89|4043.89|4043.95|4043.95|4043.95|4043.95|4043.58|4043.58|0
1656683960000|2022-07-01 13:59:20|4044.56|4044.56|4044.87|4044.87|4044.87|4044.87|4044.56|4044.56|0
1656683970000|2022-07-01 13:59:30|4045.18|4045.18|4045.18|4045.18|4045.49|4045.49|4045.18|4045.18|0
1656683980000|2022-07-01 13:59:40|4045.21|4045.21|4045.26|4045.26|4045.57|4045.57|4045.21|4045.21|0
1656683990000|2022-07-01 13:59:50|4045.88|4045.88|4044.22|4044.22|4045.88|4045.88|4043.97|4043.97|0
1656684000000|2022-07-01 14:00:00|4044.82|4044.82|4044.98|4044.98|4046.28|4046.28|4044.82|4044.82|0
1656684010000|2022-07-01 14:00:10|4045.17|4045.17|4044.3|4044.3|4045.17|4045.17|4043.31|4043.31|0
1656684020000|2022-07-01 14:00:20|4044.38|4044.38|4045.89|4045.89|4045.89|4045.89|4044.38|4044.38|0
1656684030000|2022-07-01 14:00:30|4045.58|4045.58|4045.58|4045.58|4045.58|4045.58|4045.09|4045.09|0
1656684040000|2022-07-01 14:00:40|4044.66|4044.66|4044.97|4044.97|4044.97|4044.97|4044.66|4044.66|0
1656684060000|2022-07-01 14:01:00|4044.99|4044.99|4045.46|4045.46|4045.46|4045.46|4044.84|4044.84|0
1656684070000|2022-07-01 14:01:10|4045.43|4045.43|4045.46|4045.46|4045.46|4045.46|4045.12|4045.12|0
1656684080000|2022-07-01 14:01:20|4045.28|4045.28|4044.97|4044.97|4045.28|4045.28|4044.97|4044.97|0
1656684090000|2022-07-01 14:01:30|4044.91|4044.91|4044.7|4044.7|4045.01|4045.01|4044.27|4044.27|0
1656684100000|2022-07-01 14:01:40|4044.68|4044.68|4044.57|4044.57|4044.87|4044.87|4044.57|4044.57|0
1656684110000|2022-07-01 14:01:50|4044.87|4044.87|4046.39|4046.39|4046.39|4046.39|4044.87|4044.87|0
1656684120000|2022-07-01 14:02:00|4046.7|4046.7|4045.75|4045.75|4047.07|4047.07|4045.13|4045.13|0
1656684130000|2022-07-01 14:02:10|4044.82|4044.82|4045.18|4045.18|4045.18|4045.18|4044.26|4044.26|0
1656684140000|2022-07-01 14:02:20|4045.24|4045.24|4045.58|4045.58|4045.58|4045.58|4045.24|4045.24|0
1656684150000|2022-07-01 14:02:30|4045.66|4045.66|4044.28|4044.28|4045.66|4045.66|4044.24|4044.24|0
1656684160000|2022-07-01 14:02:40|4044.2|4044.2|4043.69|4043.69|4044.2|4044.2|4043.69|4043.69|0
1656684170000|2022-07-01 14:02:50|4043.38|4043.38|4042.33|4042.33|4043.57|4043.57|4042.33|4042.33|0
1656684180000|2022-07-01 14:03:00|4043.26|4043.26|4044.14|4044.14|4044.14|4044.14|4043.26|4043.26|0
1656684190000|2022-07-01 14:03:10|4044.45|4044.45|4045.07|4045.07|4045.69|4045.69|4044.45|4044.45|0
1656684200000|2022-07-01 14:03:20|4044.45|4044.45|4043.38|4043.38|4044.45|4044.45|4043.36|4043.36|0
1656684210000|2022-07-01 14:03:30|4043.33|4043.33|4043.02|4043.02|4043.33|4043.33|4043.02|4043.02|0
1656684220000|2022-07-01 14:03:40|4042.71|4042.71|4042.95|4042.95|4043.36|4043.36|4042.64|4042.64|0
1656684230000|2022-07-01 14:03:50|4042.89|4042.89|4043.9|4043.9|4043.9|4043.9|4042.86|4042.86|0
1656684240000|2022-07-01 14:04:00|4043.29|4043.29|4043.74|4043.74|4043.74|4043.74|4042.42|4042.42|0
1656684250000|2022-07-01 14:04:10|4044.36|4044.36|4043.99|4043.99|4044.36|4044.36|4043.74|4043.74|0
1656684260000|2022-07-01 14:04:20|4043.96|4043.96|4042.42|4042.42|4043.96|4043.96|4042.42|4042.42|0
1656684270000|2022-07-01 14:04:30|4042.73|4042.73|4041.24|4041.24|4042.73|4042.73|4041.24|4041.24|0
1656684280000|2022-07-01 14:04:40|4040.93|4040.93|4039.06|4039.06|4040.93|4040.93|4039.06|4039.06|0
1656684290000|2022-07-01 14:04:50|4038.75|4038.75|4039.23|4039.23|4039.23|4039.23|4038.75|4038.75|0
1656684300000|2022-07-01 14:05:00|4038.61|4038.61|4039.3|4039.3|4039.33|4039.33|4038.61|4038.61|0
1656684310000|2022-07-01 14:05:10|4039.33|4039.33|4038.58|4038.58|4039.82|4039.82|4038.58|4038.58|0
1656684320000|2022-07-01 14:05:20|4038.89|4038.89|4039.66|4039.66|4039.87|4039.87|4038.89|4038.89|0
1656684330000|2022-07-01 14:05:30|4039.63|4039.63|4039.44|4039.44|4039.75|4039.75|4039.44|4039.44|0
1656684340000|2022-07-01 14:05:40|4039.13|4039.13|4039.02|4039.02|4039.16|4039.16|4039.02|4039.02|0
1656684350000|2022-07-01 14:05:50|4037.78|4037.78|4038.43|4038.43|4038.43|4038.43|4037.78|4037.78|0
1656684360000|2022-07-01 14:06:00|4038.48|4038.48|4037.5|4037.5|4038.48|4038.48|4037.5|4037.5|0
1656684370000|2022-07-01 14:06:10|4037.19|4037.19|4036.75|4036.75|4037.19|4037.19|4036.75|4036.75|0
1656684380000|2022-07-01 14:06:20|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|4036.81|0
1656684390000|2022-07-01 14:06:30|4036.5|4036.5|4037.5|4037.5|4037.5|4037.5|4036.32|4036.32|0
1656684400000|2022-07-01 14:06:40|4036.57|4036.57|4037.25|4037.25|4037.25|4037.25|4036.57|4036.57|0
1656684410000|2022-07-01 14:06:50|4037.22|4037.22|4037.13|4037.13|4037.22|4037.22|4037.13|4037.13|0
1656684420000|2022-07-01 14:07:00|4037.44|4037.44|4037.53|4037.53|4037.53|4037.53|4037.44|4037.44|0
1656684430000|2022-07-01 14:07:10|4037.22|4037.22|4037.48|4037.48|4037.48|4037.48|4037.22|4037.22|0
1656684440000|2022-07-01 14:07:20|4037.49|4037.49|4037.55|4037.55|4038.11|4038.11|4037.49|4037.49|0
1656684450000|2022-07-01 14:07:30|4036.93|4036.93|4036.93|4036.93|4036.93|4036.93|4036.31|4036.31|0
1656684460000|2022-07-01 14:07:40|4036.99|4036.99|4037.55|4037.55|4037.6|4037.6|4036.99|4036.99|0
1656684470000|2022-07-01 14:07:50|4037.86|4037.86|4038.48|4038.48|4038.48|4038.48|4037.86|4037.86|0
1656684480000|2022-07-01 14:08:00|4038.64|4038.64|4038.33|4038.33|4038.64|4038.64|4038.33|4038.33|0
1656684490000|2022-07-01 14:08:10|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|0
1656684510000|2022-07-01 14:08:30|4039.05|4039.05|4038.69|4038.69|4039.05|4039.05|4038.69|4038.69|0
1656684520000|2022-07-01 14:08:40|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|0
1656684530000|2022-07-01 14:08:50|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|4038.41|0
1656684540000|2022-07-01 14:09:00|4038.1|4038.1|4037.79|4037.79|4038.1|4038.1|4037.48|4037.48|0
1656684550000|2022-07-01 14:09:10|4037.77|4037.77|4036.78|4036.78|4037.77|4037.77|4036.78|4036.78|0
1656684560000|2022-07-01 14:09:20|4037.4|4037.4|4037.4|4037.4|4037.4|4037.4|4037.4|4037.4|0
1656684570000|2022-07-01 14:09:30|4037.22|4037.22|4036.91|4036.91|4037.53|4037.53|4036.91|4036.91|0
1656684580000|2022-07-01 14:09:40|4037.22|4037.22|4037.61|4037.61|4037.61|4037.61|4036.96|4036.96|0
1656684590000|2022-07-01 14:09:50|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|0
1656684600000|2022-07-01 14:10:00|4037.3|4037.3|4036.99|4036.99|4037.61|4037.61|4036.99|4036.99|0
1656684610000|2022-07-01 14:10:10|4036.68|4036.68|4037.27|4037.27|4037.27|4037.27|4036.68|4036.68|0
1656684620000|2022-07-01 14:10:20|4037.3|4037.3|4037.3|4037.3|4037.61|4037.61|4037.3|4037.3|0
1656684630000|2022-07-01 14:10:30|4036.99|4036.99|4036.44|4036.44|4036.99|4036.99|4036.44|4036.44|0
1656684640000|2022-07-01 14:10:40|4036.63|4036.63|4035.64|4035.64|4036.65|4036.65|4035.64|4035.64|0
1656684650000|2022-07-01 14:10:50|4035.61|4035.61|4036.04|4036.04|4036.04|4036.04|4035|4035|0
1656684670000|2022-07-01 14:11:10|4036.01|4036.01|4035.92|4035.92|4036.01|4036.01|4035.9|4035.9|0
1656684680000|2022-07-01 14:11:20|4035|4035|4034.66|4034.66|4035|4035|4034.66|4034.66|0
1656684690000|2022-07-01 14:11:30|4034.45|4034.45|4032.64|4032.64|4034.45|4034.45|4032.38|4032.38|0
1656684700000|2022-07-01 14:11:40|4032.33|4032.33|4031.27|4031.27|4032.33|4032.33|4031.27|4031.27|0
1656684710000|2022-07-01 14:11:50|4031.08|4031.08|4031.11|4031.11|4031.11|4031.11|4031.08|4031.08|0
1656684720000|2022-07-01 14:12:00|4030.18|4030.18|4030.1|4030.1|4030.3|4030.3|4029.68|4029.68|0
1656684730000|2022-07-01 14:12:10|4030.07|4030.07|4030.38|4030.38|4030.38|4030.38|4029.76|4029.76|0
1656684740000|2022-07-01 14:12:20|4031.62|4031.62|4030.38|4030.38|4031.62|4031.62|4030.38|4030.38|0
1656684750000|2022-07-01 14:12:30|4030.07|4030.07|4031|4031|4031|4031|4030.07|4030.07|0
1656684760000|2022-07-01 14:12:40|4031.02|4031.02|4031.75|4031.75|4031.95|4031.95|4031.02|4031.02|0
1656684770000|2022-07-01 14:12:50|4030.83|4030.83|4030.84|4030.84|4030.87|4030.87|4030.83|4030.83|0
1656684780000|2022-07-01 14:13:00|4030.87|4030.87|4030.42|4030.42|4030.87|4030.87|4030.22|4030.22|0
1656684790000|2022-07-01 14:13:10|4030.47|4030.47|4030.36|4030.36|4030.47|4030.47|4030.36|4030.36|0
1656684800000|2022-07-01 14:13:20|4030.67|4030.67|4030.67|4030.67|4030.67|4030.67|4030.67|4030.67|0
1656684810000|2022-07-01 14:13:30|4030.7|4030.7|4031.06|4031.06|4031.37|4031.37|4030.7|4030.7|0
1656684820000|2022-07-01 14:13:40|4031.37|4031.37|4031.74|4031.74|4032.05|4032.05|4031.37|4031.37|0
1656684830000|2022-07-01 14:13:50|4031.12|4031.12|4030.5|4030.5|4031.12|4031.12|4030.5|4030.5|0
1656684840000|2022-07-01 14:14:00|4030.44|4030.44|4030.39|4030.39|4030.44|4030.44|4030.39|4030.39|0
1656684850000|2022-07-01 14:14:10|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|0
1656684860000|2022-07-01 14:14:20|4031.34|4031.34|4031.01|4031.01|4031.34|4031.34|4031.01|4031.01|0
1656684870000|2022-07-01 14:14:30|4030.83|4030.83|4029.9|4029.9|4030.83|4030.83|4029.9|4029.9|0
1656684880000|2022-07-01 14:14:40|4029.87|4029.87|4029.9|4029.9|4029.9|4029.9|4029.87|4029.87|0
1656684910000|2022-07-01 14:15:10|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|0
1656684920000|2022-07-01 14:15:20|4030.83|4030.83|4030.66|4030.66|4031.9|4031.9|4030.66|4030.66|0
1656684930000|2022-07-01 14:15:30|4030.72|4030.72|4031.69|4031.69|4031.69|4031.69|4030.72|4030.72|0
1656684940000|2022-07-01 14:15:40|4032|4032|4031.41|4031.41|4032.33|4032.33|4031.41|4031.41|0
1656684950000|2022-07-01 14:15:50|4031.1|4031.1|4031.77|4031.77|4031.77|4031.77|4030.84|4030.84|0
1656684960000|2022-07-01 14:16:00|4031.95|4031.95|4032|4032|4032|4032|4031.95|4031.95|0
1656684970000|2022-07-01 14:16:10|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|0
1656684980000|2022-07-01 14:16:20|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|0
1656684990000|2022-07-01 14:16:30|4032.93|4032.93|4033.41|4033.41|4033.41|4033.41|4032.93|4032.93|0
1656685000000|2022-07-01 14:16:40|4033.38|4033.38|4033.07|4033.07|4033.69|4033.69|4033.07|4033.07|0
1656685010000|2022-07-01 14:16:50|4033.03|4033.03|4032.72|4032.72|4033.03|4033.03|4032.72|4032.72|0
1656685020000|2022-07-01 14:17:00|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|0
1656685030000|2022-07-01 14:17:10|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|0
1656685040000|2022-07-01 14:17:20|4032.7|4032.7|4031.76|4031.76|4032.7|4032.7|4031.76|4031.76|0
1656685050000|2022-07-01 14:17:30|4031.45|4031.45|4031.14|4031.14|4031.45|4031.45|4031.14|4031.14|0
1656685060000|2022-07-01 14:17:40|4031.03|4031.03|4030.13|4030.13|4031.03|4031.03|4030.1|4030.1|0
1656685070000|2022-07-01 14:17:50|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|0
1656685080000|2022-07-01 14:18:00|4029.17|4029.17|4028.47|4028.47|4029.17|4029.17|4028.47|4028.47|0
1656685090000|2022-07-01 14:18:10|4028.16|4028.16|4028.13|4028.13|4028.16|4028.16|4028.13|4028.13|0
1656685100000|2022-07-01 14:18:20|4027.82|4027.82|4028.13|4028.13|4028.13|4028.13|4026.89|4026.89|0
1656685110000|2022-07-01 14:18:30|4028.75|4028.75|4028.69|4028.69|4028.75|4028.75|4028.69|4028.69|0
1656685120000|2022-07-01 14:18:40|4028.66|4028.66|4028.75|4028.75|4028.75|4028.75|4028.66|4028.66|0
1656685130000|2022-07-01 14:18:50|4028.83|4028.83|4029.02|4029.02|4029.02|4029.02|4028.83|4028.83|0
1656685140000|2022-07-01 14:19:00|4029.94|4029.94|4029.35|4029.35|4029.97|4029.97|4029.35|4029.35|0
1656685150000|2022-07-01 14:19:10|4029.66|4029.66|4029.66|4029.66|4029.66|4029.66|4029.66|4029.66|0
1656685160000|2022-07-01 14:19:20|4029.7|4029.7|4029.79|4029.79|4029.79|4029.79|4029.7|4029.7|0
1656685170000|2022-07-01 14:19:30|4029.85|4029.85|4029.54|4029.54|4029.85|4029.85|4029.54|4029.54|0
1656685180000|2022-07-01 14:19:40|4028.92|4028.92|4029.17|4029.17|4029.17|4029.17|4028.55|4028.55|0
1656685190000|2022-07-01 14:19:50|4029.2|4029.2|4028.45|4028.45|4029.38|4029.38|4028.45|4028.45|0
1656685200000|2022-07-01 14:20:00|4028.6|4028.6|4029.09|4029.09|4029.21|4029.21|4028.6|4028.6|0
1656685210000|2022-07-01 14:20:10|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|0
1656685240000|2022-07-01 14:20:40|4029.7|4029.7|4029.78|4029.78|4029.82|4029.82|4029.7|4029.7|0
1656685270000|2022-07-01 14:21:10|4029.82|4029.82|4029.21|4029.21|4029.82|4029.82|4029.21|4029.21|0
1656685280000|2022-07-01 14:21:20|4029.52|4029.52|4029.46|4029.46|4029.52|4029.52|4029.46|4029.46|0
1656685290000|2022-07-01 14:21:30|4029.77|4029.77|4029.15|4029.15|4029.77|4029.77|4029.15|4029.15|0
1656685300000|2022-07-01 14:21:40|4029.21|4029.21|4028.59|4028.59|4029.21|4029.21|4028.59|4028.59|0
1656685310000|2022-07-01 14:21:50|4028.56|4028.56|4027.63|4027.63|4028.56|4028.56|4027.63|4027.63|0
1656685320000|2022-07-01 14:22:00|4027.66|4027.66|4028.28|4028.28|4028.59|4028.59|4027.66|4027.66|0
1656685330000|2022-07-01 14:22:10|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|0
1656685340000|2022-07-01 14:22:20|4027.35|4027.35|4027.83|4027.83|4027.83|4027.83|4027.35|4027.35|0
1656685350000|2022-07-01 14:22:30|4028.76|4028.76|4028.14|4028.14|4028.76|4028.76|4028.14|4028.14|0
1656685360000|2022-07-01 14:22:40|4027.83|4027.83|4028.25|4028.25|4028.25|4028.25|4027.83|4027.83|0
1656685370000|2022-07-01 14:22:50|4028.28|4028.28|4027.97|4027.97|4028.28|4028.28|4027.97|4027.97|0
1656685380000|2022-07-01 14:23:00|4027.79|4027.79|4027.55|4027.55|4027.79|4027.79|4027.52|4027.52|0
1656685390000|2022-07-01 14:23:10|4027.58|4027.58|4028.53|4028.53|4028.53|4028.53|4027.55|4027.55|0
1656685400000|2022-07-01 14:23:20|4028.48|4028.48|4028.48|4028.48|4028.48|4028.48|4028.48|4028.48|0
1656685410000|2022-07-01 14:23:30|4028.53|4028.53|4028.94|4028.94|4028.94|4028.94|4028.53|4028.53|0
1656685430000|2022-07-01 14:23:50|4028.99|4028.99|4028.99|4028.99|4028.99|4028.99|4028.99|4028.99|0
1656685440000|2022-07-01 14:24:00|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|0
1656685450000|2022-07-01 14:24:10|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|4029.61|0
1656685460000|2022-07-01 14:24:20|4029.56|4029.56|4029.48|4029.48|4029.56|4029.56|4029.48|4029.48|0
1656685470000|2022-07-01 14:24:30|4028.86|4028.86|4028.46|4028.46|4028.86|4028.86|4028.46|4028.46|0
1656685480000|2022-07-01 14:24:40|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|4028.41|0
1656685490000|2022-07-01 14:24:50|4028.38|4028.38|4028.06|4028.06|4028.38|4028.38|4028.06|4028.06|0
1656685500000|2022-07-01 14:25:00|4028.02|4028.02|4028.24|4028.24|4028.95|4028.95|4027.99|4027.99|0
1656685510000|2022-07-01 14:25:10|4028.22|4028.22|4028.22|4028.22|4028.22|4028.22|4028.18|4028.18|0
1656685520000|2022-07-01 14:25:20|4028.53|4028.53|4028.44|4028.44|4028.53|4028.53|4028.44|4028.44|0
1656685530000|2022-07-01 14:25:30|4028.4|4028.4|4028.29|4028.29|4028.4|4028.4|4028.29|4028.29|0
1656685540000|2022-07-01 14:25:40|4028.31|4028.31|4029.24|4029.24|4029.24|4029.24|4028.31|4028.31|0
1656685550000|2022-07-01 14:25:50|4029.21|4029.21|4029.19|4029.19|4029.21|4029.21|4029.13|4029.13|0
1656685560000|2022-07-01 14:26:00|4029.37|4029.37|4029.96|4029.96|4030.58|4030.58|4029.34|4029.34|0
1656685570000|2022-07-01 14:26:10|4029.88|4029.88|4029.31|4029.31|4029.88|4029.88|4029.31|4029.31|0
1656685580000|2022-07-01 14:26:20|4029.2|4029.2|4029.12|4029.12|4029.2|4029.2|4029.12|4029.12|0
1656685600000|2022-07-01 14:26:40|4029.17|4029.17|4030.3|4030.3|4030.32|4030.32|4029.09|4029.09|0
1656685610000|2022-07-01 14:26:50|4030.61|4030.61|4030.91|4030.91|4031.84|4031.84|4030.58|4030.58|0
1656685620000|2022-07-01 14:27:00|4030.89|4030.89|4030.86|4030.86|4030.89|4030.89|4030.78|4030.78|0
1656685640000|2022-07-01 14:27:20|4030.95|4030.95|4030.9|4030.9|4030.95|4030.95|4030.9|4030.9|0
1656685650000|2022-07-01 14:27:30|4030.84|4030.84|4031.14|4031.14|4031.14|4031.14|4030.83|4030.83|0
1656685660000|2022-07-01 14:27:40|4031.17|4031.17|4033.02|4033.02|4033.02|4033.02|4031.17|4031.17|0
1656685680000|2022-07-01 14:28:00|4033.05|4033.05|4033.63|4033.63|4033.67|4033.67|4033.05|4033.05|0
1656685690000|2022-07-01 14:28:10|4033.94|4033.94|4033.84|4033.84|4033.94|4033.94|4033.63|4033.63|0
1656685700000|2022-07-01 14:28:20|4033.91|4033.91|4034.5|4034.5|4034.5|4034.5|4033.89|4033.89|0
1656685710000|2022-07-01 14:28:30|4034.53|4034.53|4034.87|4034.87|4034.87|4034.87|4034.53|4034.53|0
1656685720000|2022-07-01 14:28:40|4034.25|4034.25|4036.34|4036.34|4036.34|4036.34|4034.25|4034.25|0
1656685750000|2022-07-01 14:29:10|4036.37|4036.37|4036.26|4036.26|4036.51|4036.51|4036.26|4036.26|0
1656685760000|2022-07-01 14:29:20|4036.23|4036.23|4036.29|4036.29|4036.29|4036.29|4036.23|4036.23|0
1656685790000|2022-07-01 14:29:50|4036.47|4036.47|4036.78|4036.78|4036.78|4036.78|4036.47|4036.47|0
1656685800000|2022-07-01 14:30:00|4037.09|4037.09|4036.6|4036.6|4037.12|4037.12|4036.54|4036.54|0
1656685810000|2022-07-01 14:30:10|4036.65|4036.65|4036.96|4036.96|4037.27|4037.27|4036.03|4036.03|0
1656685820000|2022-07-01 14:30:20|4037.04|4037.04|4037.63|4037.63|4037.66|4037.66|4037.04|4037.04|0
1656685830000|2022-07-01 14:30:30|4037.61|4037.61|4036.03|4036.03|4037.61|4037.61|4036.03|4036.03|0
1656685840000|2022-07-01 14:30:40|4036|4036|4036|4036|4036|4036|4036|4036|0
1656685850000|2022-07-01 14:30:50|4036.62|4036.62|4036.66|4036.66|4036.93|4036.93|4036.62|4036.62|0
1656685860000|2022-07-01 14:31:00|4036.33|4036.33|4036.24|4036.24|4036.33|4036.33|4036.24|4036.24|0
1656685870000|2022-07-01 14:31:10|4036.06|4036.06|4035.5|4035.5|4036.06|4036.06|4034.57|4034.57|0
1656685880000|2022-07-01 14:31:20|4035.81|4035.81|4035.78|4035.78|4035.81|4035.81|4035.78|4035.78|0
1656685890000|2022-07-01 14:31:30|4035.81|4035.81|4035.71|4035.71|4035.81|4035.81|4035.71|4035.71|0
1656685900000|2022-07-01 14:31:40|4035.09|4035.09|4035.07|4035.07|4035.09|4035.09|4035.07|4035.07|0
1656685910000|2022-07-01 14:31:50|4034.89|4034.89|4035.2|4035.2|4035.2|4035.2|4034.89|4034.89|0
1656685920000|2022-07-01 14:32:00|4034.58|4034.58|4034.58|4034.58|4034.58|4034.58|4034.27|4034.27|0
1656685930000|2022-07-01 14:32:10|4034.52|4034.52|4034.42|4034.42|4034.52|4034.52|4034.42|4034.42|0
1656685950000|2022-07-01 14:32:30|4034.73|4034.73|4035.08|4035.08|4035.08|4035.08|4034.73|4034.73|0
1656685960000|2022-07-01 14:32:40|4035.11|4035.11|4034.68|4034.68|4035.29|4035.29|4034.68|4034.68|0
1656685970000|2022-07-01 14:32:50|4034.65|4034.65|4034.62|4034.62|4034.65|4034.65|4034.62|4034.62|0
1656685980000|2022-07-01 14:33:00|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|0
1656685990000|2022-07-01 14:33:10|4035.55|4035.55|4036.03|4036.03|4036.03|4036.03|4035.55|4035.55|0
1656686000000|2022-07-01 14:33:20|4036.33|4036.33|4036.44|4036.44|4036.44|4036.44|4036.33|4036.33|0
1656686010000|2022-07-01 14:33:30|4036.47|4036.47|4035.77|4035.77|4036.47|4036.47|4035.54|4035.54|0
1656686020000|2022-07-01 14:33:40|4035.46|4035.46|4035.46|4035.46|4035.49|4035.49|4035.46|4035.46|0
1656686030000|2022-07-01 14:33:50|4035.77|4035.77|4036.36|4036.36|4036.39|4036.39|4035.77|4035.77|0
1656686040000|2022-07-01 14:34:00|4036.32|4036.32|4036.32|4036.32|4036.32|4036.32|4036.32|4036.32|0
1656686050000|2022-07-01 14:34:10|4036.24|4036.24|4035.13|4035.13|4036.24|4036.24|4034.82|4034.82|0
1656686060000|2022-07-01 14:34:20|4035.44|4035.44|4035.69|4035.69|4035.74|4035.74|4035.44|4035.44|0
1656686070000|2022-07-01 14:34:30|4035.72|4035.72|4036.03|4036.03|4036.03|4036.03|4035.72|4035.72|0
1656686080000|2022-07-01 14:34:40|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|0
1656686090000|2022-07-01 14:34:50|4036|4036|4036.31|4036.31|4036.31|4036.31|4036|4036|0
1656686100000|2022-07-01 14:35:00|4036.8|4036.8|4036.18|4036.18|4036.8|4036.8|4036.18|4036.18|0
1656686110000|2022-07-01 14:35:10|4035.87|4035.87|4036.18|4036.18|4036.18|4036.18|4035.56|4035.56|0
1656686120000|2022-07-01 14:35:20|4036.35|4036.35|4036.07|4036.07|4036.38|4036.38|4035.45|4035.45|0
1656686130000|2022-07-01 14:35:30|4036.04|4036.04|4036.04|4036.04|4036.07|4036.07|4036.04|4036.04|0
1656686140000|2022-07-01 14:35:40|4035.83|4035.83|4035.21|4035.21|4035.83|4035.83|4035.21|4035.21|0
1656686150000|2022-07-01 14:35:50|4034.9|4034.9|4034.9|4034.9|4034.9|4034.9|4034.9|4034.9|0
1656686160000|2022-07-01 14:36:00|4034.87|4034.87|4035.18|4035.18|4035.18|4035.18|4034.87|4034.87|0
1656686170000|2022-07-01 14:36:10|4035.32|4035.32|4035.8|4035.8|4035.95|4035.95|4035.32|4035.32|0
1656686180000|2022-07-01 14:36:20|4036.11|4036.11|4035.47|4035.47|4036.42|4036.42|4035.47|4035.47|0
1656686190000|2022-07-01 14:36:30|4035.41|4035.41|4035.47|4035.47|4035.47|4035.47|4035.41|4035.41|0
1656686200000|2022-07-01 14:36:40|4035.41|4035.41|4035.38|4035.38|4035.41|4035.41|4035.38|4035.38|0
1656686210000|2022-07-01 14:36:50|4035.3|4035.3|4034.71|4034.71|4035.3|4035.3|4034.68|4034.68|0
1656686220000|2022-07-01 14:37:00|4034.4|4034.4|4033.91|4033.91|4034.4|4034.4|4033.69|4033.69|0
1656686230000|2022-07-01 14:37:10|4033.6|4033.6|4033.6|4033.6|4033.6|4033.6|4033.6|4033.6|0
1656686240000|2022-07-01 14:37:20|4033.52|4033.52|4033.57|4033.57|4033.57|4033.57|4033.52|4033.52|0
1656686250000|2022-07-01 14:37:30|4033.63|4033.63|4033.65|4033.65|4033.65|4033.65|4033.63|4033.63|0
1656686260000|2022-07-01 14:37:40|4033.96|4033.96|4034.58|4034.58|4034.58|4034.58|4033.96|4033.96|0
1656686270000|2022-07-01 14:37:50|4034.53|4034.53|4032.95|4032.95|4034.53|4034.53|4032.64|4032.64|0
1656686280000|2022-07-01 14:38:00|4032.64|4032.64|4033.12|4033.12|4033.2|4033.2|4032.59|4032.59|0
1656686290000|2022-07-01 14:38:10|4033.08|4033.08|4033.39|4033.39|4033.7|4033.7|4033.08|4033.08|0
1656686300000|2022-07-01 14:38:20|4033.08|4033.08|4033.39|4033.39|4033.39|4033.39|4033.08|4033.08|0
1656686310000|2022-07-01 14:38:30|4033.7|4033.7|4034.31|4034.31|4034.31|4034.31|4033.7|4033.7|0
1656686320000|2022-07-01 14:38:40|4033.7|4033.7|4033.64|4033.64|4033.7|4033.7|4033.64|4033.64|0
1656686330000|2022-07-01 14:38:50|4033.5|4033.5|4033.57|4033.57|4033.57|4033.57|4033.5|4033.5|0
1656686340000|2022-07-01 14:39:00|4034.81|4034.81|4033.91|4033.91|4034.81|4034.81|4033.85|4033.85|0
1656686350000|2022-07-01 14:39:10|4033.86|4033.86|4033.83|4033.83|4033.86|4033.86|4033.8|4033.8|0
1656686360000|2022-07-01 14:39:20|4033.89|4033.89|4033.69|4033.69|4033.89|4033.89|4033.27|4033.27|0
1656686380000|2022-07-01 14:39:40|4034|4034|4034.31|4034.31|4034.31|4034.31|4033.69|4033.69|0
1656686390000|2022-07-01 14:39:50|4034.62|4034.62|4034.31|4034.31|4034.62|4034.62|4034.31|4034.31|0
1656686400000|2022-07-01 14:40:00|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|0
1656686410000|2022-07-01 14:40:10|4034.31|4034.31|4034.31|4034.31|4034.31|4034.31|4034|4034|0
1656686420000|2022-07-01 14:40:20|4034.37|4034.37|4034.67|4034.67|4034.7|4034.7|4034.37|4034.37|0
1656686430000|2022-07-01 14:40:30|4034.36|4034.36|4035.6|4035.6|4035.6|4035.6|4034.36|4034.36|0
1656686440000|2022-07-01 14:40:40|4035.63|4035.63|4034.76|4034.76|4035.63|4035.63|4034.76|4034.76|0
1656686450000|2022-07-01 14:40:50|4035.07|4035.07|4035.09|4035.09|4035.09|4035.09|4035.07|4035.07|0
1656686460000|2022-07-01 14:41:00|4035.4|4035.4|4035.07|4035.07|4035.43|4035.43|4035.07|4035.07|0
1656686470000|2022-07-01 14:41:10|4035.38|4035.38|4035.4|4035.4|4036.33|4036.33|4035.38|4035.38|0
1656686480000|2022-07-01 14:41:20|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|0
1656686490000|2022-07-01 14:41:30|4035.12|4035.12|4035.2|4035.2|4035.2|4035.2|4035.12|4035.12|0
1656686500000|2022-07-01 14:41:40|4035.51|4035.51|4035.51|4035.51|4035.51|4035.51|4035.51|4035.51|0
1656686510000|2022-07-01 14:41:50|4035.54|4035.54|4035.23|4035.23|4035.54|4035.54|4034.92|4034.92|0
1656686520000|2022-07-01 14:42:00|4035.54|4035.54|4035.54|4035.54|4035.54|4035.54|4035.54|4035.54|0
1656686530000|2022-07-01 14:42:10|4035.85|4035.85|4034.3|4034.3|4035.85|4035.85|4034.3|4034.3|0
1656686540000|2022-07-01 14:42:20|4034.61|4034.61|4033.35|4033.35|4034.61|4034.61|4033.35|4033.35|0
1656686550000|2022-07-01 14:42:30|4033.4|4033.4|4032.17|4032.17|4033.4|4033.4|4032.17|4032.17|0
1656686560000|2022-07-01 14:42:40|4032.48|4032.48|4032.17|4032.17|4032.79|4032.79|4032.17|4032.17|0
1656686570000|2022-07-01 14:42:50|4032.79|4032.79|4031.44|4031.44|4032.79|4032.79|4031.44|4031.44|0
1656686580000|2022-07-01 14:43:00|4031.25|4031.25|4031.59|4031.59|4031.59|4031.59|4030.33|4030.33|0
1656686590000|2022-07-01 14:43:10|4031.9|4031.9|4031.96|4031.96|4031.96|4031.96|4031.9|4031.9|0
1656686600000|2022-07-01 14:43:20|4032.88|4032.88|4032.97|4032.97|4032.97|4032.97|4032.88|4032.88|0
1656686610000|2022-07-01 14:43:30|4033.28|4033.28|4033|4033|4033.61|4033.61|4033|4033|0
1656686620000|2022-07-01 14:43:40|4032.38|4032.38|4032.69|4032.69|4032.69|4032.69|4032.38|4032.38|0
1656686630000|2022-07-01 14:43:50|4032.71|4032.71|4032.66|4032.66|4032.71|4032.71|4032.66|4032.66|0
1656686640000|2022-07-01 14:44:00|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|0
1656686650000|2022-07-01 14:44:10|4033.27|4033.27|4033.19|4033.19|4033.27|4033.27|4033.19|4033.19|0
1656686680000|2022-07-01 14:44:40|4033.22|4033.22|4033.56|4033.56|4033.56|4033.56|4033.22|4033.22|0
1656686690000|2022-07-01 14:44:50|4032.94|4032.94|4032.63|4032.63|4032.94|4032.94|4032.63|4032.63|0
1656686700000|2022-07-01 14:45:00|4032.32|4032.32|4032.32|4032.32|4032.32|4032.32|4032.32|4032.32|0
1656686720000|2022-07-01 14:45:20|4031.39|4031.39|4031.42|4031.42|4031.73|4031.73|4031.39|4031.39|0
1656686730000|2022-07-01 14:45:30|4030.72|4030.72|4030.48|4030.48|4030.72|4030.72|4030.48|4030.48|0
1656686740000|2022-07-01 14:45:40|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|0
1656686750000|2022-07-01 14:45:50|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|0
1656686760000|2022-07-01 14:46:00|4030.66|4030.66|4030.66|4030.66|4030.66|4030.66|4030.66|4030.66|0
1656686770000|2022-07-01 14:46:10|4030.36|4030.36|4030.05|4030.05|4030.36|4030.36|4030.05|4030.05|0
1656686780000|2022-07-01 14:46:20|4029.74|4029.74|4029.69|4029.69|4029.74|4029.74|4029.69|4029.69|0
1656686800000|2022-07-01 14:46:40|4029.75|4029.75|4029.78|4029.78|4029.78|4029.78|4029.75|4029.75|0
1656686810000|2022-07-01 14:46:50|4030.08|4030.08|4029.83|4029.83|4030.45|4030.45|4029.83|4029.83|0
1656686830000|2022-07-01 14:47:10|4030.45|4030.45|4029.04|4029.04|4030.59|4030.59|4028.74|4028.74|0
1656686840000|2022-07-01 14:47:20|4028.74|4028.74|4029.35|4029.35|4029.35|4029.35|4028.74|4028.74|0
1656686850000|2022-07-01 14:47:30|4029.04|4029.04|4028.74|4028.74|4029.04|4029.04|4028.74|4028.74|0
1656686860000|2022-07-01 14:47:40|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|0
1656686870000|2022-07-01 14:47:50|4028.74|4028.74|4027.81|4027.81|4028.74|4028.74|4027.81|4027.81|0
1656686880000|2022-07-01 14:48:00|4027.88|4027.88|4029.35|4029.35|4029.35|4029.35|4027.88|4027.88|0
1656686890000|2022-07-01 14:48:10|4029.43|4029.43|4029.78|4029.78|4029.78|4029.78|4029.43|4029.43|0
1656686910000|2022-07-01 14:48:30|4028.85|4028.85|4028.6|4028.6|4028.85|4028.85|4028.29|4028.29|0
1656686920000|2022-07-01 14:48:40|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|0
1656686930000|2022-07-01 14:48:50|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|0
1656686950000|2022-07-01 14:49:10|4028.56|4028.56|4028.87|4028.87|4028.87|4028.87|4028.56|4028.56|0
1656686960000|2022-07-01 14:49:20|4028.25|4028.25|4027.94|4027.94|4028.25|4028.25|4027.94|4027.94|0
1656686970000|2022-07-01 14:49:30|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|0
1656686990000|2022-07-01 14:49:50|4028.43|4028.43|4028.47|4028.47|4028.47|4028.47|4028.17|4028.17|0
1656687000000|2022-07-01 14:50:00|4028.17|4028.17|4028.47|4028.47|4028.47|4028.47|4027.86|4027.86|0
1656687010000|2022-07-01 14:50:10|4028.43|4028.43|4028.07|4028.07|4028.43|4028.43|4028.07|4028.07|0
1656687020000|2022-07-01 14:50:20|4028.38|4028.38|4028.69|4028.69|4028.69|4028.69|4028.38|4028.38|0
1656687030000|2022-07-01 14:50:30|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|4028.58|0
1656687040000|2022-07-01 14:50:40|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|0
1656687050000|2022-07-01 14:50:50|4028.09|4028.09|4029.01|4029.01|4029.01|4029.01|4028.09|4028.09|0
1656687060000|2022-07-01 14:51:00|4029.32|4029.32|4029.52|4029.52|4029.63|4029.63|4029.32|4029.32|0
1656687070000|2022-07-01 14:51:10|4029.21|4029.21|4028.9|4028.9|4029.21|4029.21|4028.9|4028.9|0
1656687080000|2022-07-01 14:51:20|4028.72|4028.72|4028.41|4028.41|4028.72|4028.72|4028.41|4028.41|0
1656687090000|2022-07-01 14:51:30|4028.33|4028.33|4028.63|4028.63|4028.63|4028.63|4027.99|4027.99|0
1656687100000|2022-07-01 14:51:40|4029.25|4029.25|4029.31|4029.31|4029.62|4029.62|4029.25|4029.25|0
1656687110000|2022-07-01 14:51:50|4029.62|4029.62|4029.76|4029.76|4029.76|4029.76|4029.58|4029.58|0
1656687120000|2022-07-01 14:52:00|4029.45|4029.45|4029.17|4029.17|4029.79|4029.79|4029.08|4029.08|0
1656687130000|2022-07-01 14:52:10|4029.48|4029.48|4029.5|4029.5|4029.5|4029.5|4029.48|4029.48|0
1656687140000|2022-07-01 14:52:20|4030.12|4030.12|4028.86|4028.86|4030.12|4030.12|4028.86|4028.86|0
1656687150000|2022-07-01 14:52:30|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|0
1656687160000|2022-07-01 14:52:40|4028.41|4028.41|4029.65|4029.65|4029.65|4029.65|4028.41|4028.41|0
1656687170000|2022-07-01 14:52:50|4030.27|4030.27|4030.58|4030.58|4030.58|4030.58|4030.27|4030.27|0
1656687180000|2022-07-01 14:53:00|4030.55|4030.55|4030.78|4030.78|4031.06|4031.06|4030.55|4030.55|0
1656687200000|2022-07-01 14:53:20|4031.09|4031.09|4031.06|4031.06|4031.09|4031.09|4031.06|4031.06|0
1656687210000|2022-07-01 14:53:30|4031.37|4031.37|4031.06|4031.06|4031.37|4031.37|4031.06|4031.06|0
1656687220000|2022-07-01 14:53:40|4031.09|4031.09|4031.39|4031.39|4031.39|4031.39|4031.09|4031.09|0
1656687240000|2022-07-01 14:54:00|4031.35|4031.35|4031.66|4031.66|4031.97|4031.97|4031.35|4031.35|0
1656687250000|2022-07-01 14:54:10|4031.69|4031.69|4032.92|4032.92|4032.92|4032.92|4031.69|4031.69|0
1656687260000|2022-07-01 14:54:20|4033.23|4033.23|4034.2|4034.2|4034.2|4034.2|4033.23|4033.23|0
1656687270000|2022-07-01 14:54:30|4033.89|4033.89|4035.12|4035.12|4035.42|4035.42|4033.89|4033.89|0
1656687280000|2022-07-01 14:54:40|4034.81|4034.81|4034.5|4034.5|4034.81|4034.81|4034.5|4034.5|0
1656687290000|2022-07-01 14:54:50|4034.16|4034.16|4033.85|4033.85|4034.16|4034.16|4033.85|4033.85|0
1656687300000|2022-07-01 14:55:00|4033.54|4033.54|4033.85|4033.85|4033.85|4033.85|4033.54|4033.54|0
1656687310000|2022-07-01 14:55:10|4033.54|4033.54|4033.18|4033.18|4033.54|4033.54|4033.18|4033.18|0
1656687320000|2022-07-01 14:55:20|4032.87|4032.87|4032.11|4032.11|4032.87|4032.87|4032.11|4032.11|0
1656687330000|2022-07-01 14:55:30|4032.14|4032.14|4032.45|4032.45|4032.45|4032.45|4032.14|4032.14|0
1656687340000|2022-07-01 14:55:40|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|4032.73|4032.73|0
1656687350000|2022-07-01 14:55:50|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|4032.14|0
1656687360000|2022-07-01 14:56:00|4032.17|4032.17|4032.56|4032.56|4032.56|4032.56|4032.17|4032.17|0
1656687370000|2022-07-01 14:56:10|4032.87|4032.87|4032.9|4032.9|4032.9|4032.9|4032.87|4032.87|0
1656687380000|2022-07-01 14:56:20|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|0
1656687390000|2022-07-01 14:56:30|4033.21|4033.21|4033.52|4033.52|4033.52|4033.52|4033.21|4033.21|0
1656687400000|2022-07-01 14:56:40|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|4033.21|0
1656687410000|2022-07-01 14:56:50|4032.9|4032.9|4033.48|4033.48|4033.48|4033.48|4032.9|4032.9|0
1656687420000|2022-07-01 14:57:00|4033.55|4033.55|4033.94|4033.94|4033.94|4033.94|4033.55|4033.55|0
1656687430000|2022-07-01 14:57:10|4034|4034|4034.25|4034.25|4034.25|4034.25|4033.6|4033.6|0
1656687440000|2022-07-01 14:57:20|4034.2|4034.2|4034.23|4034.23|4034.26|4034.26|4034.11|4034.11|0
1656687450000|2022-07-01 14:57:30|4033.92|4033.92|4033.43|4033.43|4033.92|4033.92|4033.43|4033.43|0
1656687460000|2022-07-01 14:57:40|4033.73|4033.73|4033.71|4033.71|4033.73|4033.73|4033.71|4033.71|0
1656687470000|2022-07-01 14:57:50|4033.77|4033.77|4033.79|4033.79|4033.79|4033.79|4033.77|4033.77|0
1656687490000|2022-07-01 14:58:10|4033.18|4033.18|4033.44|4033.44|4033.44|4033.44|4033.18|4033.18|0
1656687500000|2022-07-01 14:58:20|4034.06|4034.06|4034.37|4034.37|4034.37|4034.37|4034.06|4034.06|0
1656687530000|2022-07-01 14:58:50|4033.44|4033.44|4033.22|4033.22|4033.44|4033.44|4032.83|4032.83|0
1656687540000|2022-07-01 14:59:00|4033.16|4033.16|4032.55|4032.55|4033.16|4033.16|4032.54|4032.54|0
1656687550000|2022-07-01 14:59:10|4032.6|4032.6|4032.29|4032.29|4032.6|4032.6|4032.29|4032.29|0
1656687560000|2022-07-01 14:59:20|4031.99|4031.99|4032.29|4032.29|4032.91|4032.91|4031.99|4031.99|0
1656687570000|2022-07-01 14:59:30|4032.6|4032.6|4030.79|4030.79|4032.6|4032.6|4030.79|4030.79|0
1656687580000|2022-07-01 14:59:40|4030.76|4030.76|4030.73|4030.73|4030.76|4030.76|4030.73|4030.73|0
1656687590000|2022-07-01 14:59:50|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|0
1656687600000|2022-07-01 15:00:00|4031.24|4031.24|4029.92|4029.92|4031.24|4031.24|4029.92|4029.92|0
1656687610000|2022-07-01 15:00:10|4029.89|4029.89|4029.28|4029.28|4029.89|4029.89|4029.28|4029.28|0
1656687620000|2022-07-01 15:00:20|4029.19|4029.19|4029.22|4029.22|4029.22|4029.22|4029.19|4029.19|0
1656687630000|2022-07-01 15:00:30|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|0
1656687640000|2022-07-01 15:00:40|4028.85|4028.85|4028.54|4028.54|4028.85|4028.85|4028.54|4028.54|0
1656687660000|2022-07-01 15:01:00|4028.57|4028.57|4029.54|4029.54|4029.55|4029.55|4028.57|4028.57|0
1656687670000|2022-07-01 15:01:10|4029.85|4029.85|4029.15|4029.15|4029.85|4029.85|4029.15|4029.15|0
1656687680000|2022-07-01 15:01:20|4029.12|4029.12|4029.75|4029.75|4029.75|4029.75|4029.12|4029.12|0
1656687690000|2022-07-01 15:01:30|4029.78|4029.78|4029.47|4029.47|4029.78|4029.78|4029.47|4029.47|0
1656687700000|2022-07-01 15:01:40|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|0
1656687710000|2022-07-01 15:01:50|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|0
1656687720000|2022-07-01 15:02:00|4029.77|4029.77|4030.51|4030.51|4030.51|4030.51|4029.77|4029.77|0
1656687750000|2022-07-01 15:02:30|4029.89|4029.89|4030.51|4030.51|4030.51|4030.51|4029.58|4029.58|0
1656687760000|2022-07-01 15:02:40|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|4030.2|0
1656687770000|2022-07-01 15:02:50|4030.17|4030.17|4030.79|4030.79|4030.79|4030.79|4030.17|4030.17|0
1656687780000|2022-07-01 15:03:00|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|0
1656687790000|2022-07-01 15:03:10|4031.41|4031.41|4031.1|4031.1|4031.41|4031.41|4031.1|4031.1|0
1656687800000|2022-07-01 15:03:20|4031.41|4031.41|4032.14|4032.14|4032.14|4032.14|4030.9|4030.9|0
1656687810000|2022-07-01 15:03:30|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|0
1656687820000|2022-07-01 15:03:40|4032.14|4032.14|4032.43|4032.43|4032.84|4032.84|4032.14|4032.14|0
1656687830000|2022-07-01 15:03:50|4032.61|4032.61|4032.59|4032.59|4032.61|4032.61|4032.59|4032.59|0
1656687840000|2022-07-01 15:04:00|4032.28|4032.28|4032.45|4032.45|4032.45|4032.45|4032.14|4032.14|0
1656687850000|2022-07-01 15:04:10|4032.14|4032.14|4032.42|4032.42|4032.45|4032.45|4031.83|4031.83|0
1656687860000|2022-07-01 15:04:20|4032.73|4032.73|4033.01|4033.01|4033.04|4033.04|4032.73|4032.73|0
1656687870000|2022-07-01 15:04:30|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|0
1656687880000|2022-07-01 15:04:40|4032.75|4032.75|4033.08|4033.08|4033.08|4033.08|4032.75|4032.75|0
1656687890000|2022-07-01 15:04:50|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|0
1656687900000|2022-07-01 15:05:00|4034.35|4034.35|4034.63|4034.63|4034.97|4034.97|4034.04|4034.04|0
1656687910000|2022-07-01 15:05:10|4034.57|4034.57|4034.6|4034.6|4034.91|4034.91|4034.57|4034.57|0
1656687920000|2022-07-01 15:05:20|4034.94|4034.94|4034.91|4034.91|4034.97|4034.97|4034.91|4034.91|0
1656687930000|2022-07-01 15:05:30|4034.29|4034.29|4033.32|4033.32|4034.29|4034.29|4033.01|4033.01|0
1656687940000|2022-07-01 15:05:40|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.24|4033.24|0
1656687950000|2022-07-01 15:05:50|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|4033.31|0
1656687960000|2022-07-01 15:06:00|4033.34|4033.34|4034.87|4034.87|4034.87|4034.87|4033.34|4033.34|0
1656687970000|2022-07-01 15:06:10|4035.18|4035.18|4034.59|4034.59|4035.83|4035.83|4034.59|4034.59|0
1656687980000|2022-07-01 15:06:20|4035.21|4035.21|4035.86|4035.86|4035.86|4035.86|4035.21|4035.21|0
1656687990000|2022-07-01 15:06:30|4036.17|4036.17|4036.56|4036.56|4036.56|4036.56|4035.24|4035.24|0
1656688000000|2022-07-01 15:06:40|4035.94|4035.94|4036.8|4036.8|4036.8|4036.8|4035.94|4035.94|0
1656688010000|2022-07-01 15:06:50|4037.11|4037.11|4037.16|4037.16|4037.16|4037.16|4037.11|4037.11|0
1656688020000|2022-07-01 15:07:00|4037.53|4037.53|4037.55|4037.55|4037.58|4037.58|4037.53|4037.53|0
1656688030000|2022-07-01 15:07:10|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|0
1656688040000|2022-07-01 15:07:20|4037.84|4037.84|4038.33|4038.33|4038.33|4038.33|4037.84|4037.84|0
1656688050000|2022-07-01 15:07:30|4038.25|4038.25|4038.28|4038.28|4038.28|4038.28|4037.94|4037.94|0
1656688060000|2022-07-01 15:07:40|4037.97|4037.97|4037.97|4037.97|4037.97|4037.97|4037.97|4037.97|0
1656688070000|2022-07-01 15:07:50|4038.28|4038.28|4038.28|4038.28|4038.28|4038.28|4038.28|4038.28|0
1656688080000|2022-07-01 15:08:00|4038.09|4038.09|4038.06|4038.06|4038.09|4038.09|4037.73|4037.73|0
1656688100000|2022-07-01 15:08:20|4038.25|4038.25|4038.79|4038.79|4038.79|4038.79|4038.06|4038.06|0
1656688110000|2022-07-01 15:08:30|4038.98|4038.98|4038.67|4038.67|4038.98|4038.98|4038.67|4038.67|0
1656688120000|2022-07-01 15:08:40|4038.36|4038.36|4038.98|4038.98|4038.98|4038.98|4038.36|4038.36|0
1656688130000|2022-07-01 15:08:50|4038.05|4038.05|4036.38|4036.38|4038.05|4038.05|4036.38|4036.38|0
1656688140000|2022-07-01 15:09:00|4037|4037|4036.88|4036.88|4037|4037|4036.69|4036.69|0
1656688150000|2022-07-01 15:09:10|4037.19|4037.19|4037.19|4037.19|4037.5|4037.5|4037.19|4037.19|0
1656688170000|2022-07-01 15:09:30|4037.25|4037.25|4037.56|4037.56|4037.56|4037.56|4037.25|4037.25|0
1656688180000|2022-07-01 15:09:40|4037.25|4037.25|4037.51|4037.51|4037.51|4037.51|4037.25|4037.25|0
1656688190000|2022-07-01 15:09:50|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|0
1656688200000|2022-07-01 15:10:00|4037.64|4037.64|4037.02|4037.02|4037.64|4037.64|4036.71|4036.71|0
1656688210000|2022-07-01 15:10:10|4036.71|4036.71|4036.71|4036.71|4036.71|4036.71|4036.71|4036.71|0
1656688220000|2022-07-01 15:10:20|4036.73|4036.73|4036.73|4036.73|4036.73|4036.73|4036.73|4036.73|0
1656688230000|2022-07-01 15:10:30|4036.55|4036.55|4036.42|4036.42|4036.55|4036.55|4036.42|4036.42|0
1656688240000|2022-07-01 15:10:40|4036.4|4036.4|4037.01|4037.01|4037.01|4037.01|4036.4|4036.4|0
1656688250000|2022-07-01 15:10:50|4036.09|4036.09|4036.71|4036.71|4036.71|4036.71|4036.09|4036.09|0
1656688260000|2022-07-01 15:11:00|4036.4|4036.4|4036.4|4036.4|4036.4|4036.4|4036.4|4036.4|0
1656688270000|2022-07-01 15:11:10|4036.37|4036.37|4036.37|4036.37|4036.37|4036.37|4036.37|4036.37|0
1656688300000|2022-07-01 15:11:40|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|0
1656688310000|2022-07-01 15:11:50|4036.37|4036.37|4036.37|4036.37|4036.37|4036.37|4036.37|4036.37|0
1656688320000|2022-07-01 15:12:00|4036.06|4036.06|4036.06|4036.06|4036.37|4036.37|4036.06|4036.06|0
1656688330000|2022-07-01 15:12:10|4036.03|4036.03|4036.34|4036.34|4036.34|4036.34|4036.03|4036.03|0
1656688340000|2022-07-01 15:12:20|4036.64|4036.64|4037.42|4037.42|4037.42|4037.42|4036.64|4036.64|0
1656688350000|2022-07-01 15:12:30|4037.51|4037.51|4037.45|4037.45|4037.53|4037.53|4037.45|4037.45|0
1656688360000|2022-07-01 15:12:40|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|4036.8|4036.8|0
1656688380000|2022-07-01 15:13:00|4037.14|4037.14|4036.52|4036.52|4037.14|4037.14|4036.52|4036.52|0
1656688410000|2022-07-01 15:13:30|4036.21|4036.21|4036.53|4036.53|4036.84|4036.84|4036.21|4036.21|0
1656688420000|2022-07-01 15:13:40|4036.84|4036.84|4036.53|4036.53|4036.84|4036.84|4036.53|4036.53|0
1656688430000|2022-07-01 15:13:50|4035.92|4035.92|4036.22|4036.22|4036.53|4036.53|4035.92|4035.92|0
1656688440000|2022-07-01 15:14:00|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|0
1656688450000|2022-07-01 15:14:10|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|0
1656688470000|2022-07-01 15:14:30|4036.56|4036.56|4036.56|4036.56|4036.56|4036.56|4036.56|4036.56|0
1656688480000|2022-07-01 15:14:40|4036.25|4036.25|4036.48|4036.48|4036.56|4036.56|4036.25|4036.25|0
1656688490000|2022-07-01 15:14:50|4036.51|4036.51|4036.51|4036.51|4036.51|4036.51|4036.51|4036.51|0
1656688500000|2022-07-01 15:15:00|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|0
1656688510000|2022-07-01 15:15:10|4035.27|4035.27|4036.22|4036.22|4036.22|4036.22|4035.27|4035.27|0
1656688520000|2022-07-01 15:15:20|4035.92|4035.92|4035.89|4035.89|4035.92|4035.92|4035.89|4035.89|0
1656688530000|2022-07-01 15:15:30|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|0
1656688540000|2022-07-01 15:15:40|4036.22|4036.22|4035.71|4035.71|4036.22|4036.22|4035.71|4035.71|0
1656688550000|2022-07-01 15:15:50|4036.02|4036.02|4035.99|4035.99|4036.02|4036.02|4035.99|4035.99|0
1656688560000|2022-07-01 15:16:00|4036.3|4036.3|4036.92|4036.92|4036.92|4036.92|4036.27|4036.27|0
1656688570000|2022-07-01 15:16:10|4036.86|4036.86|4036.52|4036.52|4036.86|4036.86|4036.52|4036.52|0
1656688580000|2022-07-01 15:16:20|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|0
1656688590000|2022-07-01 15:16:30|4037.38|4037.38|4037.36|4037.36|4037.38|4037.38|4037.36|4037.36|0
1656688600000|2022-07-01 15:16:40|4036.43|4036.43|4036.79|4036.79|4036.79|4036.79|4036.43|4036.43|0
1656688610000|2022-07-01 15:16:50|4036.91|4036.91|4036.93|4036.93|4036.93|4036.93|4036.91|4036.91|0
1656688620000|2022-07-01 15:17:00|4037.55|4037.55|4036.63|4036.63|4037.55|4037.55|4036.63|4036.63|0
1656688630000|2022-07-01 15:17:10|4036.65|4036.65|4036.62|4036.62|4036.65|4036.65|4036.6|4036.6|0
1656688640000|2022-07-01 15:17:20|4037.24|4037.24|4037.24|4037.24|4037.24|4037.24|4037.24|4037.24|0
1656688650000|2022-07-01 15:17:30|4036.31|4036.31|4036|4036|4036.31|4036.31|4036|4036|0
1656688660000|2022-07-01 15:17:40|4035.69|4035.69|4035.08|4035.08|4035.69|4035.69|4034.46|4034.46|0
1656688670000|2022-07-01 15:17:50|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|4035.05|0
1656688680000|2022-07-01 15:18:00|4035.02|4035.02|4036.18|4036.18|4036.18|4036.18|4034.63|4034.63|0
1656688700000|2022-07-01 15:18:20|4035.56|4035.56|4035.87|4035.87|4036.18|4036.18|4035.56|4035.56|0
1656688710000|2022-07-01 15:18:30|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|0
1656688730000|2022-07-01 15:18:50|4035.47|4035.47|4035.42|4035.42|4035.47|4035.47|4035.42|4035.42|0
1656688740000|2022-07-01 15:19:00|4035.11|4035.11|4034.84|4034.84|4035.11|4035.11|4034.84|4034.84|0
1656688750000|2022-07-01 15:19:10|4034.53|4034.53|4034.25|4034.25|4034.56|4034.56|4034.25|4034.25|0
1656688760000|2022-07-01 15:19:20|4034.56|4034.56|4035.15|4035.15|4035.15|4035.15|4034.56|4034.56|0
1656688770000|2022-07-01 15:19:30|4035.11|4035.11|4035.08|4035.08|4035.11|4035.11|4035.08|4035.08|0
1656688780000|2022-07-01 15:19:40|4034.46|4034.46|4034.46|4034.46|4034.46|4034.46|4034.46|4034.46|0
1656688790000|2022-07-01 15:19:50|4034.42|4034.42|4033.98|4033.98|4034.42|4034.42|4033.68|4033.68|0
1656688800000|2022-07-01 15:20:00|4033.96|4033.96|4034.55|4034.55|4034.55|4034.55|4033.9|4033.9|0
1656688810000|2022-07-01 15:20:10|4034.86|4034.86|4035.51|4035.51|4035.51|4035.51|4034.86|4034.86|0
1656688820000|2022-07-01 15:20:20|4035.82|4035.82|4035.79|4035.79|4035.82|4035.82|4035.79|4035.79|0
1656688830000|2022-07-01 15:20:30|4036.1|4036.1|4037.06|4037.06|4037.06|4037.06|4036.1|4036.1|0
1656688840000|2022-07-01 15:20:40|4037.03|4037.03|4036.72|4036.72|4037.03|4037.03|4036.72|4036.72|0
1656688850000|2022-07-01 15:20:50|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|0
1656688860000|2022-07-01 15:21:00|4036.44|4036.44|4036.48|4036.48|4036.48|4036.48|4036.44|4036.44|0
1656688870000|2022-07-01 15:21:10|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|0
1656688880000|2022-07-01 15:21:20|4037.41|4037.41|4037.21|4037.21|4037.72|4037.72|4037.1|4037.1|0
1656688900000|2022-07-01 15:21:40|4037.39|4037.39|4036.13|4036.13|4037.39|4037.39|4036.13|4036.13|0
1656688910000|2022-07-01 15:21:50|4035.82|4035.82|4035.33|4035.33|4036.75|4036.75|4035.33|4035.33|0
1656688920000|2022-07-01 15:22:00|4035.27|4035.27|4035.27|4035.27|4035.27|4035.27|4035.27|4035.27|0
1656688930000|2022-07-01 15:22:10|4035.58|4035.58|4035.92|4035.92|4036.25|4036.25|4035.58|4035.58|0
1656688940000|2022-07-01 15:22:20|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|4035.89|0
1656688950000|2022-07-01 15:22:30|4035.84|4035.84|4034.89|4034.89|4035.84|4035.84|4034.89|4034.89|0
1656688960000|2022-07-01 15:22:40|4034.91|4034.91|4034.6|4034.6|4034.91|4034.91|4034.6|4034.6|0
1656688970000|2022-07-01 15:22:50|4035.22|4035.22|4035.82|4035.82|4035.84|4035.84|4035.22|4035.22|0
1656688980000|2022-07-01 15:23:00|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|0
1656689000000|2022-07-01 15:23:20|4036.08|4036.08|4036.05|4036.05|4036.08|4036.08|4036.05|4036.05|0
1656689010000|2022-07-01 15:23:30|4036.24|4036.24|4036.05|4036.05|4036.24|4036.24|4036.05|4036.05|0
1656689020000|2022-07-01 15:23:40|4035.75|4035.75|4035.44|4035.44|4035.77|4035.77|4035.15|4035.15|0
1656689030000|2022-07-01 15:23:50|4035.07|4035.07|4035.33|4035.33|4035.33|4035.33|4035.02|4035.02|0
1656689040000|2022-07-01 15:24:00|4035.02|4035.02|4035.05|4035.05|4035.64|4035.64|4034.71|4034.71|0
1656689050000|2022-07-01 15:24:10|4034.74|4034.74|4034.58|4034.58|4035.05|4035.05|4034.13|4034.13|0
1656689060000|2022-07-01 15:24:20|4034.53|4034.53|4033.91|4033.91|4034.53|4034.53|4033.68|4033.68|0
1656689070000|2022-07-01 15:24:30|4033.6|4033.6|4034.25|4034.25|4034.25|4034.25|4033.55|4033.55|0
1656689080000|2022-07-01 15:24:40|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|0
1656689090000|2022-07-01 15:24:50|4033.89|4033.89|4033.58|4033.58|4033.89|4033.89|4033.58|4033.58|0
1656689100000|2022-07-01 15:25:00|4034.2|4034.2|4033.66|4033.66|4034.51|4034.51|4033.35|4033.35|0
1656689110000|2022-07-01 15:25:10|4033.35|4033.35|4033.18|4033.18|4033.35|4033.35|4032.37|4032.37|0
1656689120000|2022-07-01 15:25:20|4033.49|4033.49|4033.18|4033.18|4033.58|4033.58|4033.18|4033.18|0
1656689130000|2022-07-01 15:25:30|4033.21|4033.21|4033.46|4033.46|4033.48|4033.48|4033.15|4033.15|0
1656689150000|2022-07-01 15:25:50|4033.44|4033.44|4033.44|4033.44|4033.46|4033.46|4033.44|4033.44|0
1656689160000|2022-07-01 15:26:00|4033.46|4033.46|4033.41|4033.41|4033.49|4033.49|4033.41|4033.41|0
1656689180000|2022-07-01 15:26:20|4033.38|4033.38|4032.78|4032.78|4033.4|4033.4|4032.78|4032.78|0
1656689190000|2022-07-01 15:26:30|4033.09|4033.09|4032.76|4032.76|4033.38|4033.38|4032.76|4032.76|0
1656689200000|2022-07-01 15:26:40|4033.38|4033.38|4033.35|4033.35|4033.38|4033.38|4033.35|4033.35|0
1656689210000|2022-07-01 15:26:50|4033.38|4033.38|4033.38|4033.38|4033.38|4033.38|4033.07|4033.07|0
1656689220000|2022-07-01 15:27:00|4033.41|4033.41|4032.79|4032.79|4033.48|4033.48|4032.79|4032.79|0
1656689230000|2022-07-01 15:27:10|4032.76|4032.76|4033.41|4033.41|4033.41|4033.41|4032.76|4032.76|0
1656689240000|2022-07-01 15:27:20|4033.46|4033.46|4033.41|4033.41|4033.46|4033.46|4033.41|4033.41|0
1656689250000|2022-07-01 15:27:30|4033.44|4033.44|4032.78|4032.78|4033.44|4033.44|4032.78|4032.78|0
1656689260000|2022-07-01 15:27:40|4032.73|4032.73|4032.73|4032.73|4032.75|4032.75|4032.73|4032.73|0
1656689270000|2022-07-01 15:27:50|4032.75|4032.75|4032.37|4032.37|4032.75|4032.75|4032.37|4032.37|0
1656689280000|2022-07-01 15:28:00|4032.06|4032.06|4032.27|4032.27|4032.27|4032.27|4031.44|4031.44|0
1656689290000|2022-07-01 15:28:10|4032.25|4032.25|4032.35|4032.35|4032.56|4032.56|4032.25|4032.25|0
1656689300000|2022-07-01 15:28:20|4032.33|4032.33|4032.19|4032.19|4032.33|4032.33|4032.19|4032.19|0
1656689310000|2022-07-01 15:28:30|4032.24|4032.24|4031.93|4031.93|4032.24|4032.24|4031.93|4031.93|0
1656689320000|2022-07-01 15:28:40|4031.62|4031.62|4031.26|4031.26|4031.62|4031.62|4031.26|4031.26|0
1656689330000|2022-07-01 15:28:50|4031.31|4031.31|4030.96|4030.96|4031.31|4031.31|4030.96|4030.96|0
1656689340000|2022-07-01 15:29:00|4030.65|4030.65|4030.98|4030.98|4031.01|4031.01|4030.65|4030.65|0
1656689350000|2022-07-01 15:29:10|4031.01|4031.01|4030.78|4030.78|4031.03|4031.03|4030.41|4030.41|0
1656689360000|2022-07-01 15:29:20|4030.96|4030.96|4031.27|4031.27|4031.27|4031.27|4030.96|4030.96|0
1656689370000|2022-07-01 15:29:30|4031.31|4031.31|4030.95|4030.95|4031.31|4031.31|4030.64|4030.64|0
1656689380000|2022-07-01 15:29:40|4030.64|4030.64|4030.15|4030.15|4030.64|4030.64|4029.96|4029.96|0
1656689390000|2022-07-01 15:29:50|4031.07|4031.07|4031.74|4031.74|4031.78|4031.78|4031.07|4031.07|0
